住江織物(3501)の株価時系列情報
住江織物(3501)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 121 | 123 | 120 | 120 | 8,000 |
2000/12/28 | 122 | 122 | 121 | 121 | 10,000 |
2000/12/27 | 123 | 125 | 123 | 125 | 10,000 |
2000/12/26 | 122 | 124 | 119 | 119 | 41,000 |
2000/12/25 | 121 | 122 | 121 | 122 | 3,000 |
2000/12/22 | 123 | 123 | 118 | 118 | 14,000 |
2000/12/21 | 120 | 120 | 118 | 118 | 28,000 |
2000/12/20 | 125 | 125 | 118 | 120 | 31,000 |
2000/12/19 | 123 | 123 | 120 | 120 | 13,000 |
2000/12/18 | 120 | 122 | 120 | 122 | 11,000 |
2000/12/15 | 124 | 125 | 123 | 123 | 11,000 |
2000/12/14 | 125 | 125 | 124 | 124 | 13,000 |
2000/12/13 | 126 | 126 | 124 | 124 | 46,000 |
2000/12/12 | 125 | 126 | 124 | 124 | 29,000 |
2000/12/11 | 121 | 125 | 121 | 125 | 36,000 |
2000/12/08 | 120 | 124 | 120 | 121 | 65,000 |
2000/12/07 | 125 | 125 | 119 | 119 | 35,000 |
2000/12/06 | 120 | 125 | 120 | 125 | 10,000 |
2000/12/05 | 125 | 125 | 120 | 120 | 15,000 |
2000/12/04 | 126 | 126 | 124 | 124 | 6,000 |
2000/12/01 | 120 | 125 | 120 | 125 | 17,000 |
2000/11/30 | 120 | 125 | 120 | 124 | 57,000 |
2000/11/29 | 114 | 122 | 114 | 117 | 11,000 |
2000/11/28 | 124 | 124 | 116 | 117 | 17,000 |
2000/11/27 | 123 | 124 | 120 | 124 | 18,000 |
2000/11/24 | 125 | 125 | 120 | 120 | 44,000 |
2000/11/22 | 114 | 124 | 114 | 124 | 8,000 |
2000/11/21 | 115 | 120 | 114 | 114 | 15,000 |
2000/11/20 | 120 | 120 | 116 | 120 | 7,000 |
2000/11/17 | 120 | 120 | 120 | 120 | 7,000 |
2000/11/16 | 124 | 124 | 117 | 117 | 17,000 |
2000/11/15 | 127 | 127 | 120 | 120 | 15,000 |
2000/11/14 | 128 | 128 | 126 | 127 | 13,000 |
2000/11/13 | 120 | 128 | 120 | 128 | 11,000 |
2000/11/10 | 118 | 120 | 118 | 120 | 29,000 |
2000/11/09 | 117 | 121 | 116 | 118 | 35,000 |
2000/11/08 | 122 | 127 | 122 | 127 | 8,000 |
2000/11/07 | 128 | 128 | 125 | 125 | 8,000 |
2000/11/06 | 126 | 129 | 125 | 129 | 23,000 |
2000/11/02 | 126 | 126 | 120 | 126 | 24,000 |
2000/11/01 | 122 | 127 | 122 | 127 | 10,000 |
2000/10/31 | 127 | 127 | 122 | 122 | 4,000 |
2000/10/30 | 124 | 125 | 122 | 122 | 8,000 |
2000/10/27 | 126 | 126 | 124 | 124 | 10,000 |
2000/10/26 | 127 | 127 | 123 | 126 | 22,000 |
2000/10/25 | 126 | 127 | 125 | 127 | 58,000 |
2000/10/24 | 127 | 127 | 125 | 126 | 44,000 |
2000/10/23 | 126 | 126 | 125 | 125 | 19,000 |
2000/10/20 | 127 | 127 | 122 | 124 | 30,000 |
2000/10/19 | 123 | 127 | 123 | 127 | 11,000 |
2000/10/18 | 126 | 126 | 123 | 123 | 22,000 |
2000/10/17 | 122 | 129 | 122 | 129 | 13,000 |
2000/10/16 | 130 | 130 | 123 | 130 | 20,000 |
2000/10/13 | 121 | 123 | 121 | 122 | 12,000 |
2000/10/12 | 123 | 123 | 123 | 123 | 1,000 |
2000/10/11 | 127 | 127 | 123 | 127 | 33,000 |
2000/10/10 | 123 | 127 | 123 | 127 | 14,000 |
2000/10/06 | 123 | 125 | 123 | 123 | 13,000 |
2000/10/05 | 122 | 124 | 122 | 123 | 19,000 |
2000/10/04 | 128 | 129 | 125 | 129 | 5,000 |
2000/10/03 | 130 | 130 | 126 | 129 | 20,000 |
2000/10/02 | 130 | 130 | 126 | 130 | 28,000 |
2000/09/29 | 125 | 130 | 125 | 130 | 49,000 |
2000/09/28 | 120 | 125 | 120 | 124 | 40,000 |
2000/09/27 | 120 | 124 | 116 | 124 | 21,000 |
2000/09/26 | 120 | 125 | 120 | 125 | 15,000 |
2000/09/25 | 120 | 124 | 120 | 120 | 25,000 |
2000/09/22 | 119 | 120 | 114 | 120 | 16,000 |
2000/09/21 | 117 | 120 | 112 | 120 | 42,000 |
2000/09/20 | 117 | 119 | 111 | 117 | 61,000 |
2000/09/19 | 110 | 118 | 110 | 118 | 18,000 |
2000/09/18 | 112 | 118 | 112 | 118 | 14,000 |
2000/09/14 | 112 | 112 | 112 | 112 | 17,000 |
2000/09/13 | 112 | 114 | 112 | 114 | 11,000 |
2000/09/12 | 116 | 116 | 112 | 112 | 21,000 |
2000/09/11 | 120 | 120 | 116 | 116 | 19,000 |
2000/09/08 | 116 | 123 | 116 | 123 | 114,000 |
2000/09/07 | 117 | 117 | 113 | 116 | 14,000 |
2000/09/06 | 110 | 120 | 110 | 118 | 79,000 |
2000/09/05 | 117 | 117 | 106 | 109 | 48,000 |
2000/09/04 | 116 | 117 | 116 | 117 | 15,000 |
2000/09/01 | 113 | 116 | 110 | 116 | 54,000 |
2000/08/31 | 110 | 113 | 110 | 112 | 32,000 |
2000/08/30 | 115 | 118 | 115 | 118 | 8,000 |
2000/08/29 | 118 | 118 | 115 | 115 | 13,000 |
2000/08/28 | 121 | 121 | 118 | 118 | 32,000 |
2000/08/25 | 120 | 121 | 120 | 121 | 44,000 |
2000/08/24 | 116 | 120 | 116 | 118 | 26,000 |
2000/08/23 | 118 | 118 | 116 | 116 | 11,000 |
2000/08/22 | 118 | 119 | 118 | 119 | 5,000 |
2000/08/21 | 120 | 120 | 116 | 118 | 21,000 |
2000/08/18 | 113 | 115 | 113 | 115 | 5,000 |
2000/08/17 | 123 | 123 | 118 | 118 | 12,000 |
2000/08/16 | 121 | 126 | 121 | 123 | 6,000 |
2000/08/15 | 121 | 121 | 121 | 121 | 2,000 |
2000/08/14 | 118 | 121 | 118 | 121 | 4,000 |
2000/08/11 | 118 | 120 | 118 | 120 | 13,000 |
2000/08/10 | 119 | 120 | 119 | 120 | 21,000 |
2000/08/09 | 120 | 120 | 116 | 119 | 8,000 |
2000/08/08 | 118 | 120 | 118 | 120 | 9,000 |
2000/08/07 | 120 | 122 | 120 | 122 | 13,000 |
2000/08/04 | 114 | 120 | 114 | 120 | 21,000 |
2000/08/03 | 113 | 116 | 113 | 116 | 13,000 |
2000/08/02 | 120 | 121 | 111 | 111 | 34,000 |
2000/08/01 | 115 | 120 | 115 | 120 | 12,000 |
2000/07/31 | 119 | 120 | 115 | 115 | 12,000 |
2000/07/28 | 118 | 120 | 118 | 120 | 12,000 |
2000/07/27 | 118 | 122 | 115 | 122 | 12,000 |
2000/07/26 | 120 | 121 | 119 | 119 | 14,000 |
2000/07/25 | 121 | 122 | 120 | 120 | 34,000 |
2000/07/24 | 120 | 121 | 119 | 120 | 18,000 |
2000/07/21 | 120 | 121 | 118 | 119 | 31,000 |
2000/07/19 | 121 | 122 | 120 | 122 | 29,000 |
2000/07/18 | 124 | 124 | 121 | 121 | 35,000 |
2000/07/17 | 126 | 126 | 124 | 124 | 27,000 |
2000/07/14 | 126 | 126 | 122 | 126 | 19,000 |
2000/07/13 | 126 | 128 | 125 | 126 | 82,000 |
2000/07/12 | 130 | 130 | 128 | 128 | 20,000 |
2000/07/11 | 129 | 130 | 129 | 130 | 10,000 |
2000/07/10 | 126 | 129 | 126 | 129 | 47,000 |
2000/07/07 | 126 | 127 | 125 | 125 | 18,000 |
2000/07/06 | 128 | 129 | 126 | 129 | 11,000 |
2000/07/05 | 129 | 129 | 128 | 128 | 19,000 |
2000/07/04 | 129 | 130 | 128 | 129 | 65,000 |
2000/07/03 | 124 | 129 | 124 | 125 | 86,000 |
2000/06/30 | 124 | 124 | 123 | 124 | 37,000 |
2000/06/29 | 122 | 124 | 122 | 124 | 35,000 |
2000/06/28 | 122 | 123 | 122 | 122 | 24,000 |
2000/06/27 | 120 | 122 | 120 | 121 | 20,000 |
2000/06/26 | 123 | 126 | 120 | 120 | 58,000 |
2000/06/23 | 122 | 126 | 122 | 123 | 30,000 |
2000/06/22 | 120 | 121 | 120 | 121 | 29,000 |
2000/06/21 | 121 | 128 | 121 | 128 | 20,000 |
2000/06/20 | 125 | 125 | 122 | 125 | 15,000 |
2000/06/19 | 127 | 130 | 125 | 125 | 26,000 |
2000/06/16 | 130 | 130 | 125 | 130 | 22,000 |
2000/06/15 | 125 | 128 | 125 | 128 | 15,000 |
2000/06/14 | 130 | 130 | 125 | 125 | 45,000 |
2000/06/13 | 125 | 128 | 125 | 125 | 43,000 |
2000/06/12 | 123 | 125 | 123 | 125 | 22,000 |
2000/06/09 | 123 | 123 | 120 | 120 | 157,000 |
2000/06/08 | 118 | 119 | 118 | 118 | 4,000 |
2000/06/07 | 120 | 120 | 115 | 115 | 8,000 |
2000/06/06 | 110 | 120 | 110 | 120 | 3,000 |
2000/06/05 | 125 | 125 | 125 | 125 | 1,000 |
2000/06/02 | 120 | 125 | 120 | 125 | 11,000 |
2000/06/01 | 120 | 120 | 120 | 120 | 1,000 |
2000/05/31 | 120 | 120 | 120 | 120 | 2,000 |
2000/05/30 | 118 | 121 | 118 | 121 | 6,000 |
2000/05/29 | 118 | 121 | 118 | 118 | 5,000 |
2000/05/26 | 125 | 125 | 122 | 122 | 7,000 |
2000/05/25 | 129 | 130 | 127 | 129 | 33,000 |
2000/05/24 | 132 | 134 | 132 | 134 | 20,000 |
2000/05/23 | 130 | 132 | 130 | 132 | 19,000 |
2000/05/22 | 125 | 129 | 125 | 128 | 18,000 |
2000/05/19 | 125 | 125 | 125 | 125 | 1,000 |
2000/05/18 | 125 | 135 | 125 | 135 | 8,000 |
2000/05/17 | 134 | 135 | 130 | 135 | 8,000 |
2000/05/16 | 134 | 134 | 134 | 134 | 6,000 |
2000/05/15 | 129 | 135 | 129 | 134 | 6,000 |
2000/05/12 | 125 | 129 | 125 | 129 | 20,000 |
2000/05/10 | 125 | 130 | 125 | 130 | 8,000 |
2000/05/09 | 127 | 127 | 127 | 127 | 5,000 |
2000/05/08 | 117 | 127 | 117 | 127 | 2,000 |
2000/05/02 | 124 | 132 | 117 | 132 | 7,000 |
2000/05/01 | 130 | 130 | 125 | 125 | 5,000 |
2000/04/28 | 130 | 130 | 121 | 121 | 12,000 |
2000/04/27 | 130 | 130 | 130 | 130 | 8,000 |
2000/04/26 | 130 | 130 | 130 | 130 | 18,000 |
2000/04/25 | 131 | 135 | 131 | 135 | 20,000 |
2000/04/24 | 130 | 134 | 129 | 129 | 9,000 |
2000/04/21 | 135 | 135 | 130 | 130 | 14,000 |
2000/04/20 | 135 | 135 | 135 | 135 | 3,000 |
2000/04/19 | 135 | 135 | 134 | 134 | 9,000 |
2000/04/18 | 135 | 135 | 130 | 130 | 15,000 |
2000/04/17 | 135 | 135 | 130 | 133 | 21,000 |
2000/04/14 | 140 | 140 | 139 | 139 | 4,000 |
2000/04/13 | 139 | 140 | 139 | 139 | 24,000 |
2000/04/12 | 139 | 140 | 138 | 139 | 32,000 |
2000/04/11 | 138 | 140 | 138 | 139 | 33,000 |
2000/04/10 | 140 | 140 | 133 | 138 | 7,000 |
2000/04/07 | 131 | 138 | 131 | 138 | 5,000 |
2000/04/06 | 137 | 137 | 130 | 131 | 23,000 |
2000/04/05 | 136 | 138 | 135 | 138 | 17,000 |
2000/04/04 | 133 | 135 | 133 | 135 | 12,000 |
2000/04/03 | 130 | 135 | 130 | 132 | 6,000 |
2000/03/31 | 130 | 130 | 129 | 130 | 13,000 |
2000/03/30 | 140 | 140 | 130 | 135 | 16,000 |
2000/03/29 | 135 | 142 | 135 | 138 | 44,000 |
2000/03/28 | 138 | 138 | 133 | 135 | 7,000 |
2000/03/27 | 134 | 135 | 130 | 133 | 32,000 |
2000/03/24 | 125 | 130 | 125 | 130 | 48,000 |
2000/03/23 | 125 | 127 | 125 | 127 | 16,000 |
2000/03/22 | 123 | 127 | 123 | 123 | 26,000 |
2000/03/21 | 119 | 130 | 119 | 124 | 19,000 |
2000/03/17 | 117 | 119 | 117 | 119 | 12,000 |
2000/03/16 | 113 | 117 | 113 | 117 | 7,000 |
2000/03/15 | 112 | 114 | 105 | 114 | 29,000 |
2000/03/14 | 112 | 113 | 105 | 113 | 82,000 |
2000/03/13 | 113 | 113 | 108 | 113 | 23,000 |
2000/03/10 | 106 | 108 | 105 | 106 | 113,000 |
2000/03/09 | 106 | 106 | 105 | 105 | 22,000 |
2000/03/08 | 111 | 111 | 106 | 106 | 14,000 |
2000/03/07 | 106 | 106 | 106 | 106 | 6,000 |
2000/03/06 | 109 | 109 | 106 | 106 | 7,000 |
2000/03/03 | 108 | 108 | 108 | 108 | 4,000 |
2000/03/02 | 110 | 110 | 107 | 108 | 25,000 |
2000/03/01 | 107 | 114 | 106 | 106 | 10,000 |
2000/02/29 | 108 | 109 | 106 | 106 | 13,000 |
2000/02/28 | 120 | 120 | 113 | 113 | 12,000 |
2000/02/25 | 111 | 111 | 111 | 111 | 6,000 |
2000/02/24 | 105 | 109 | 105 | 109 | 6,000 |
2000/02/23 | 108 | 108 | 100 | 100 | 14,000 |
2000/02/22 | 111 | 111 | 108 | 108 | 7,000 |
2000/02/21 | 116 | 116 | 113 | 113 | 5,000 |
2000/02/18 | 116 | 116 | 116 | 116 | 3,000 |
2000/02/17 | 118 | 122 | 111 | 111 | 8,000 |
2000/02/16 | 118 | 118 | 111 | 118 | 9,000 |
2000/02/15 | 122 | 122 | 120 | 120 | 24,000 |
2000/02/14 | 128 | 128 | 121 | 121 | 15,000 |
2000/02/10 | 121 | 128 | 121 | 128 | 38,000 |
2000/02/09 | 125 | 125 | 121 | 121 | 8,000 |
2000/02/08 | 125 | 125 | 125 | 125 | 2,000 |
2000/02/07 | 130 | 130 | 125 | 125 | 36,000 |
2000/02/03 | 124 | 124 | 118 | 120 | 67,000 |
2000/02/02 | 127 | 127 | 124 | 124 | 11,000 |
2000/02/01 | 127 | 127 | 127 | 127 | 1,000 |
2000/01/31 | 130 | 130 | 123 | 127 | 61,000 |
2000/01/28 | 130 | 130 | 127 | 128 | 56,000 |
2000/01/27 | 135 | 135 | 131 | 131 | 26,000 |
2000/01/26 | 137 | 140 | 135 | 135 | 20,000 |
2000/01/25 | 135 | 139 | 135 | 135 | 7,000 |
2000/01/24 | 135 | 136 | 135 | 135 | 16,000 |
2000/01/21 | 140 | 140 | 131 | 135 | 36,000 |
2000/01/20 | 135 | 140 | 135 | 140 | 32,000 |
2000/01/19 | 135 | 135 | 135 | 135 | 4,000 |
2000/01/18 | 131 | 135 | 131 | 135 | 57,000 |
2000/01/17 | 133 | 136 | 130 | 130 | 290,000 |
2000/01/14 | 132 | 143 | 132 | 133 | 222,000 |
2000/01/13 | 132 | 133 | 132 | 132 | 21,000 |
2000/01/12 | 140 | 140 | 131 | 131 | 25,000 |
2000/01/11 | 160 | 160 | 140 | 145 | 10,000 |
2000/01/07 | 146 | 160 | 146 | 160 | 20,000 |
2000/01/06 | 122 | 122 | 122 | 122 | 2,000 |