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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 136 | 129 | 136 | 32,000 |
2001/12/27 | 140 | 145 | 135 | 145 | 9,000 |
2001/12/26 | 148 | 148 | 139 | 139 | 18,000 |
2001/12/25 | 146 | 148 | 146 | 148 | 38,000 |
2001/12/21 | 145 | 146 | 142 | 146 | 27,000 |
2001/12/20 | 129 | 140 | 128 | 139 | 32,000 |
2001/12/19 | 143 | 143 | 127 | 130 | 32,000 |
2001/12/18 | 145 | 146 | 144 | 144 | 9,000 |
2001/12/17 | 142 | 148 | 140 | 146 | 8,000 |
2001/12/14 | 140 | 148 | 140 | 148 | 82,000 |
2001/12/13 | 155 | 158 | 155 | 158 | 7,000 |
2001/12/12 | 150 | 155 | 139 | 155 | 36,000 |
2001/12/11 | 157 | 157 | 150 | 150 | 19,000 |
2001/12/10 | 160 | 160 | 158 | 158 | 26,000 |
2001/12/07 | 159 | 161 | 159 | 161 | 68,000 |
2001/12/06 | 160 | 160 | 155 | 159 | 19,000 |
2001/12/05 | 158 | 158 | 156 | 158 | 20,000 |
2001/12/04 | 164 | 164 | 156 | 156 | 14,000 |
2001/12/03 | 154 | 165 | 154 | 162 | 21,000 |
2001/11/30 | 159 | 161 | 154 | 156 | 12,000 |
2001/11/29 | 158 | 159 | 154 | 159 | 9,000 |
2001/11/28 | 162 | 162 | 160 | 160 | 8,000 |
2001/11/27 | 162 | 162 | 161 | 162 | 16,000 |
2001/11/26 | 164 | 164 | 162 | 162 | 12,000 |
2001/11/22 | 164 | 164 | 161 | 161 | 28,000 |
2001/11/21 | 155 | 164 | 155 | 164 | 11,000 |
2001/11/20 | 161 | 162 | 155 | 155 | 43,000 |
2001/11/19 | 162 | 164 | 160 | 161 | 15,000 |
2001/11/16 | 173 | 173 | 167 | 167 | 24,000 |
2001/11/15 | 172 | 173 | 170 | 173 | 20,000 |
2001/11/14 | 175 | 176 | 172 | 172 | 21,000 |
2001/11/13 | 172 | 175 | 168 | 175 | 21,000 |
2001/11/12 | 173 | 174 | 172 | 172 | 14,000 |
2001/11/09 | 173 | 174 | 172 | 172 | 37,000 |
2001/11/08 | 178 | 178 | 173 | 173 | 29,000 |
2001/11/07 | 178 | 178 | 172 | 174 | 60,000 |
2001/11/06 | 171 | 178 | 171 | 178 | 21,000 |
2001/11/05 | 174 | 179 | 173 | 178 | 56,000 |
2001/11/02 | 178 | 179 | 170 | 170 | 30,000 |
2001/11/01 | 182 | 182 | 172 | 175 | 32,000 |
2001/10/31 | 179 | 180 | 177 | 180 | 22,000 |
2001/10/30 | 176 | 180 | 176 | 179 | 13,000 |
2001/10/29 | 179 | 182 | 179 | 179 | 24,000 |
2001/10/26 | 179 | 180 | 178 | 180 | 45,000 |
2001/10/25 | 178 | 180 | 177 | 179 | 68,000 |
2001/10/24 | 176 | 178 | 175 | 177 | 45,000 |
2001/10/23 | 170 | 173 | 170 | 173 | 12,000 |
2001/10/22 | 165 | 168 | 165 | 168 | 14,000 |
2001/10/19 | 163 | 168 | 163 | 165 | 19,000 |
2001/10/18 | 165 | 178 | 165 | 175 | 37,000 |
2001/10/17 | 165 | 170 | 161 | 170 | 37,000 |
2001/10/16 | 169 | 169 | 161 | 165 | 12,000 |
2001/10/15 | 161 | 174 | 161 | 173 | 32,000 |
2001/10/12 | 176 | 180 | 176 | 180 | 51,000 |
2001/10/11 | 172 | 176 | 170 | 176 | 35,000 |
2001/10/10 | 170 | 170 | 168 | 170 | 16,000 |
2001/10/09 | 162 | 165 | 160 | 163 | 12,000 |
2001/10/05 | 177 | 177 | 158 | 163 | 22,000 |
2001/10/04 | 174 | 176 | 172 | 176 | 19,000 |
2001/10/03 | 169 | 174 | 169 | 174 | 27,000 |
2001/10/02 | 168 | 169 | 156 | 169 | 26,000 |
2001/10/01 | 154 | 174 | 154 | 169 | 14,000 |
2001/09/28 | 151 | 155 | 150 | 154 | 20,000 |
2001/09/27 | 147 | 151 | 147 | 151 | 19,000 |
2001/09/26 | 144 | 147 | 144 | 147 | 45,000 |
2001/09/25 | 145 | 145 | 142 | 143 | 24,000 |
2001/09/21 | 148 | 148 | 140 | 142 | 20,000 |
2001/09/20 | 147 | 149 | 141 | 141 | 12,000 |
2001/09/19 | 141 | 149 | 141 | 147 | 8,000 |
2001/09/18 | 146 | 149 | 143 | 143 | 25,000 |
2001/09/17 | 146 | 147 | 146 | 146 | 28,000 |
2001/09/14 | 151 | 151 | 146 | 146 | 42,000 |
2001/09/13 | 142 | 143 | 142 | 142 | 8,000 |
2001/09/12 | 151 | 155 | 150 | 151 | 38,000 |
2001/09/11 | 157 | 157 | 155 | 155 | 7,000 |
2001/09/10 | 158 | 160 | 155 | 160 | 46,000 |
2001/09/07 | 158 | 158 | 155 | 158 | 37,000 |
2001/09/06 | 156 | 158 | 156 | 158 | 7,000 |
2001/09/05 | 160 | 160 | 156 | 156 | 19,000 |
2001/09/04 | 160 | 160 | 159 | 159 | 10,000 |
2001/09/03 | 157 | 161 | 157 | 160 | 14,000 |
2001/08/31 | 174 | 175 | 170 | 171 | 29,000 |
2001/08/30 | 166 | 174 | 166 | 174 | 12,000 |
2001/08/29 | 169 | 170 | 169 | 170 | 5,000 |
2001/08/28 | 173 | 173 | 172 | 172 | 17,000 |
2001/08/27 | 172 | 174 | 171 | 172 | 19,000 |
2001/08/24 | 175 | 175 | 170 | 171 | 15,000 |
2001/08/23 | 164 | 167 | 164 | 165 | 11,000 |
2001/08/22 | 153 | 167 | 153 | 167 | 12,000 |
2001/08/21 | 163 | 164 | 161 | 163 | 11,000 |
2001/08/20 | 167 | 172 | 166 | 167 | 11,000 |
2001/08/17 | 174 | 175 | 167 | 167 | 13,000 |
2001/08/16 | 176 | 176 | 171 | 175 | 35,000 |
2001/08/15 | 172 | 175 | 172 | 175 | 28,000 |
2001/08/14 | 171 | 172 | 170 | 172 | 11,000 |
2001/08/13 | 169 | 169 | 168 | 169 | 16,000 |
2001/08/10 | 161 | 168 | 161 | 168 | 6,000 |
2001/08/09 | 151 | 157 | 151 | 157 | 24,000 |
2001/08/08 | 172 | 172 | 165 | 165 | 10,000 |
2001/08/07 | 172 | 175 | 171 | 171 | 11,000 |
2001/08/06 | 170 | 177 | 170 | 177 | 8,000 |
2001/08/03 | 180 | 180 | 177 | 178 | 16,000 |
2001/08/02 | 176 | 180 | 176 | 180 | 22,000 |
2001/08/01 | 176 | 177 | 170 | 175 | 26,000 |
2001/07/31 | 175 | 177 | 175 | 175 | 24,000 |
2001/07/30 | 173 | 175 | 172 | 175 | 11,000 |
2001/07/27 | 170 | 173 | 170 | 172 | 12,000 |
2001/07/26 | 166 | 167 | 166 | 166 | 14,000 |
2001/07/25 | 165 | 166 | 165 | 166 | 11,000 |
2001/07/24 | 167 | 167 | 164 | 165 | 19,000 |
2001/07/23 | 166 | 166 | 164 | 166 | 12,000 |
2001/07/19 | 165 | 168 | 165 | 168 | 9,000 |
2001/07/18 | 165 | 173 | 165 | 170 | 26,000 |
2001/07/17 | 165 | 170 | 165 | 170 | 7,000 |
2001/07/16 | 168 | 175 | 168 | 170 | 14,000 |
2001/07/13 | 169 | 182 | 166 | 170 | 19,000 |
2001/07/12 | 151 | 159 | 151 | 159 | 20,000 |
2001/07/11 | 155 | 157 | 150 | 150 | 42,000 |
2001/07/10 | 165 | 165 | 157 | 157 | 38,000 |
2001/07/09 | 171 | 171 | 156 | 165 | 68,000 |
2001/07/06 | 175 | 175 | 173 | 173 | 7,000 |
2001/07/05 | 172 | 179 | 172 | 175 | 8,000 |
2001/07/04 | 176 | 176 | 172 | 172 | 31,000 |
2001/07/03 | 178 | 178 | 176 | 178 | 31,000 |
2001/07/02 | 183 | 185 | 177 | 178 | 17,000 |
2001/06/29 | 181 | 190 | 181 | 182 | 21,000 |
2001/06/28 | 189 | 189 | 181 | 181 | 9,000 |
2001/06/27 | 195 | 195 | 188 | 190 | 22,000 |
2001/06/26 | 188 | 195 | 180 | 195 | 26,000 |
2001/06/25 | 180 | 187 | 172 | 187 | 49,000 |
2001/06/22 | 176 | 178 | 172 | 172 | 21,000 |
2001/06/21 | 173 | 176 | 173 | 175 | 4,000 |
2001/06/20 | 175 | 176 | 173 | 173 | 7,000 |
2001/06/19 | 178 | 178 | 176 | 176 | 6,000 |
2001/06/18 | 172 | 177 | 172 | 177 | 13,000 |
2001/06/15 | 180 | 180 | 176 | 177 | 16,000 |
2001/06/14 | 181 | 183 | 181 | 183 | 5,000 |
2001/06/13 | 189 | 189 | 181 | 181 | 7,000 |
2001/06/12 | 190 | 190 | 189 | 189 | 18,000 |
2001/06/11 | 189 | 190 | 189 | 190 | 25,000 |
2001/06/08 | 180 | 190 | 180 | 181 | 144,000 |
2001/06/07 | 181 | 181 | 180 | 180 | 6,000 |
2001/06/06 | 188 | 188 | 182 | 182 | 6,000 |
2001/06/05 | 172 | 183 | 172 | 183 | 14,000 |
2001/06/04 | 185 | 185 | 172 | 182 | 30,000 |
2001/06/01 | 185 | 185 | 180 | 180 | 21,000 |
2001/05/31 | 186 | 186 | 182 | 183 | 42,000 |
2001/05/30 | 192 | 193 | 185 | 188 | 33,000 |
2001/05/29 | 191 | 199 | 191 | 195 | 13,000 |
2001/05/28 | 203 | 203 | 195 | 195 | 11,000 |
2001/05/25 | 200 | 205 | 200 | 205 | 10,000 |
2001/05/24 | 205 | 205 | 201 | 201 | 16,000 |
2001/05/23 | 200 | 205 | 200 | 204 | 37,000 |
2001/05/22 | 200 | 204 | 200 | 200 | 18,000 |
2001/05/21 | 200 | 204 | 200 | 200 | 20,000 |
2001/05/18 | 200 | 204 | 198 | 198 | 34,000 |
2001/05/17 | 202 | 205 | 200 | 205 | 16,000 |
2001/05/16 | 200 | 205 | 199 | 199 | 30,000 |
2001/05/15 | 199 | 206 | 197 | 199 | 20,000 |
2001/05/14 | 206 | 207 | 200 | 201 | 43,000 |
2001/05/11 | 200 | 206 | 200 | 206 | 25,000 |
2001/05/10 | 200 | 204 | 200 | 202 | 25,000 |
2001/05/09 | 198 | 202 | 198 | 202 | 66,000 |
2001/05/08 | 214 | 215 | 208 | 209 | 99,000 |
2001/05/07 | 220 | 220 | 214 | 217 | 199,000 |
2001/05/02 | 203 | 214 | 202 | 213 | 218,000 |
2001/05/01 | 198 | 202 | 196 | 200 | 91,000 |
2001/04/27 | 198 | 200 | 196 | 196 | 46,000 |
2001/04/26 | 198 | 200 | 197 | 198 | 57,000 |
2001/04/25 | 190 | 198 | 190 | 196 | 31,000 |
2001/04/24 | 194 | 195 | 188 | 188 | 73,000 |
2001/04/23 | 195 | 196 | 193 | 194 | 43,000 |
2001/04/20 | 195 | 198 | 189 | 195 | 66,000 |
2001/04/19 | 200 | 200 | 192 | 195 | 67,000 |
2001/04/18 | 194 | 202 | 194 | 199 | 98,000 |
2001/04/17 | 194 | 198 | 191 | 192 | 50,000 |
2001/04/16 | 185 | 192 | 185 | 192 | 50,000 |
2001/04/13 | 185 | 192 | 185 | 188 | 68,000 |
2001/04/12 | 193 | 193 | 190 | 190 | 35,000 |
2001/04/11 | 194 | 196 | 192 | 192 | 61,000 |
2001/04/10 | 191 | 195 | 190 | 194 | 65,000 |
2001/04/09 | 187 | 194 | 187 | 190 | 81,000 |
2001/04/06 | 190 | 190 | 186 | 187 | 70,000 |
2001/04/05 | 180 | 185 | 180 | 183 | 52,000 |
2001/04/04 | 175 | 185 | 174 | 185 | 69,000 |
2001/04/03 | 173 | 176 | 170 | 176 | 107,000 |
2001/04/02 | 185 | 187 | 175 | 176 | 106,000 |
2001/03/30 | 200 | 202 | 186 | 191 | 116,000 |
2001/03/29 | 204 | 205 | 196 | 202 | 163,000 |
2001/03/28 | 199 | 204 | 195 | 200 | 278,000 |
2001/03/27 | 183 | 194 | 183 | 185 | 197,000 |
2001/03/26 | 180 | 183 | 175 | 180 | 174,000 |
2001/03/23 | 175 | 180 | 171 | 175 | 228,000 |
2001/03/22 | 160 | 177 | 160 | 174 | 185,000 |
2001/03/21 | 152 | 158 | 152 | 158 | 53,000 |
2001/03/19 | 150 | 152 | 148 | 152 | 26,000 |
2001/03/16 | 149 | 150 | 149 | 149 | 71,000 |
2001/03/15 | 150 | 150 | 145 | 149 | 34,000 |
2001/03/14 | 146 | 147 | 145 | 147 | 15,000 |
2001/03/13 | 149 | 149 | 145 | 145 | 51,000 |
2001/03/12 | 148 | 149 | 146 | 149 | 34,000 |
2001/03/09 | 145 | 147 | 145 | 146 | 71,000 |
2001/03/08 | 142 | 145 | 141 | 145 | 37,000 |
2001/03/07 | 145 | 145 | 141 | 142 | 11,000 |
2001/03/06 | 145 | 145 | 141 | 144 | 39,000 |
2001/03/05 | 143 | 144 | 142 | 142 | 21,000 |
2001/03/02 | 148 | 148 | 143 | 143 | 52,000 |
2001/03/01 | 145 | 149 | 145 | 148 | 25,000 |
2001/02/28 | 147 | 147 | 143 | 143 | 44,000 |
2001/02/27 | 148 | 148 | 146 | 146 | 51,000 |
2001/02/26 | 144 | 148 | 143 | 146 | 47,000 |
2001/02/23 | 138 | 140 | 138 | 139 | 65,000 |
2001/02/22 | 140 | 140 | 135 | 138 | 32,000 |
2001/02/21 | 136 | 137 | 136 | 136 | 12,000 |
2001/02/20 | 135 | 138 | 135 | 135 | 39,000 |
2001/02/19 | 140 | 145 | 140 | 141 | 36,000 |
2001/02/16 | 144 | 144 | 140 | 141 | 48,000 |
2001/02/15 | 146 | 146 | 143 | 146 | 85,000 |
2001/02/14 | 151 | 151 | 145 | 148 | 99,000 |
2001/02/13 | 145 | 153 | 145 | 152 | 198,000 |
2001/02/09 | 137 | 141 | 137 | 141 | 161,000 |
2001/02/08 | 137 | 137 | 135 | 137 | 53,000 |
2001/02/07 | 135 | 137 | 135 | 137 | 89,000 |
2001/02/06 | 135 | 137 | 132 | 135 | 131,000 |
2001/02/05 | 127 | 136 | 127 | 135 | 141,000 |
2001/02/02 | 128 | 129 | 127 | 129 | 56,000 |
2001/02/01 | 125 | 128 | 125 | 128 | 41,000 |
2001/01/31 | 122 | 126 | 122 | 124 | 36,000 |
2001/01/30 | 123 | 124 | 122 | 122 | 33,000 |
2001/01/29 | 123 | 123 | 121 | 121 | 22,000 |
2001/01/26 | 123 | 123 | 120 | 120 | 7,000 |
2001/01/25 | 122 | 123 | 122 | 123 | 31,000 |
2001/01/24 | 123 | 123 | 122 | 122 | 13,000 |
2001/01/23 | 124 | 124 | 121 | 123 | 33,000 |
2001/01/22 | 124 | 124 | 122 | 124 | 34,000 |
2001/01/19 | 123 | 124 | 119 | 124 | 102,000 |
2001/01/18 | 117 | 125 | 117 | 124 | 127,000 |
2001/01/17 | 116 | 116 | 116 | 116 | 6,000 |
2001/01/16 | 117 | 118 | 115 | 118 | 19,000 |
2001/01/15 | 118 | 119 | 118 | 118 | 34,000 |
2001/01/12 | 118 | 119 | 118 | 118 | 15,000 |
2001/01/11 | 120 | 120 | 116 | 116 | 20,000 |
2001/01/10 | 116 | 118 | 116 | 117 | 4,000 |
2001/01/09 | 116 | 116 | 115 | 115 | 11,000 |
2001/01/05 | 115 | 121 | 115 | 115 | 17,000 |
2001/01/04 | 115 | 121 | 115 | 115 | 16,000 |