日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 109 113 109 113 9,000
2002/12/27 110 111 107 107 30,000
2002/12/26 105 110 105 109 17,000
2002/12/25 109 110 107 107 40,000
2002/12/24 113 114 109 109 40,000
2002/12/20 102 115 101 110 101,000
2002/12/19 101 102 101 101 30,000
2002/12/18 105 106 103 103 24,000
2002/12/17 105 107 105 107 26,000
2002/12/16 104 107 104 106 18,000
2002/12/13 110 110 107 107 100,000
2002/12/12 112 112 110 111 38,000
2002/12/11 113 114 110 110 83,000
2002/12/10 111 113 111 113 53,000
2002/12/09 111 111 110 110 18,000
2002/12/06 111 113 110 113 50,000
2002/12/05 113 113 111 111 29,000
2002/12/04 110 114 110 111 46,000
2002/12/03 112 114 112 114 23,000
2002/12/02 115 115 112 112 23,000
2002/11/29 115 119 114 114 60,000
2002/11/28 115 118 114 114 26,000
2002/11/27 115 118 113 115 25,000
2002/11/26 120 120 116 118 17,000
2002/11/25 118 120 118 120 50,000
2002/11/22 119 119 116 119 20,000
2002/11/21 118 119 116 119 19,000
2002/11/20 112 120 112 119 36,000
2002/11/19 114 114 114 114 6,000
2002/11/18 120 120 112 119 14,000
2002/11/15 120 120 119 119 8,000
2002/11/14 120 120 117 118 21,000
2002/11/13 121 121 120 120 6,000
2002/11/12 120 123 120 123 26,000
2002/11/11 123 123 119 119 28,000
2002/11/08 118 124 118 123 25,000
2002/11/07 123 123 117 117 22,000
2002/11/06 120 126 116 123 36,000
2002/11/05 118 121 114 121 43,000
2002/11/01 119 119 117 118 12,000
2002/10/31 121 121 118 118 15,000
2002/10/30 123 124 121 121 11,000
2002/10/29 123 124 118 121 20,000
2002/10/28 124 124 122 122 7,000
2002/10/25 121 124 121 124 42,000
2002/10/24 122 122 121 121 10,000
2002/10/23 115 122 112 122 16,000
2002/10/22 122 122 120 120 17,000
2002/10/21 123 123 116 121 44,000
2002/10/18 119 123 119 123 6,000
2002/10/17 122 122 118 119 10,000
2002/10/16 122 122 118 118 11,000
2002/10/15 119 119 115 118 19,000
2002/10/11 114 114 110 111 19,000
2002/10/10 110 111 110 110 28,000
2002/10/09 111 111 110 110 48,000
2002/10/08 113 114 113 113 12,000
2002/10/07 115 116 115 115 20,000
2002/10/04 117 121 113 121 39,000
2002/10/03 122 122 118 120 38,000
2002/10/02 120 129 120 120 35,000
2002/10/01 123 123 119 119 17,000
2002/09/30 127 127 125 125 38,000
2002/09/27 128 129 122 128 65,000
2002/09/26 129 129 122 123 26,000
2002/09/25 128 129 127 129 45,000
2002/09/24 123 128 120 128 88,000
2002/09/20 123 124 115 123 37,000
2002/09/19 120 125 120 123 26,000
2002/09/18 124 125 118 125 27,000
2002/09/17 116 125 116 125 35,000
2002/09/13 123 124 118 119 117,000
2002/09/12 120 120 115 118 15,000
2002/09/11 120 122 115 115 27,000
2002/09/10 113 122 113 120 64,000
2002/09/09 110 116 110 113 12,000
2002/09/06 112 112 109 111 16,000
2002/09/05 112 118 111 114 44,000
2002/09/04 116 119 110 110 36,000
2002/09/03 126 126 116 119 37,000
2002/09/02 126 126 118 126 34,000
2002/08/30 122 128 117 126 57,000
2002/08/29 128 128 122 122 28,000
2002/08/28 129 130 125 129 34,000
2002/08/27 131 131 125 125 27,000
2002/08/26 130 132 129 132 25,000
2002/08/23 130 131 127 128 58,000
2002/08/22 123 131 121 130 45,000
2002/08/21 125 126 122 122 23,000
2002/08/20 124 124 123 124 26,000
2002/08/19 132 132 122 123 30,000
2002/08/16 127 132 126 132 19,000
2002/08/15 128 129 123 126 18,000
2002/08/14 125 130 123 130 13,000
2002/08/13 126 126 124 124 12,000
2002/08/12 131 131 126 126 19,000
2002/08/09 128 132 128 131 52,000
2002/08/08 125 128 125 128 9,000
2002/08/07 127 127 125 125 7,000
2002/08/06 122 125 122 122 15,000
2002/08/05 122 125 122 123 19,000
2002/08/02 125 128 122 124 34,000
2002/08/01 125 126 125 126 3,000
2002/07/31 126 126 123 125 39,000
2002/07/30 132 132 126 126 15,000
2002/07/29 126 127 125 125 28,000
2002/07/26 132 132 125 126 43,000
2002/07/25 138 139 132 132 57,000
2002/07/24 132 138 132 138 105,000
2002/07/23 125 133 123 130 116,000
2002/07/22 121 128 121 127 218,000
2002/07/19 117 119 116 116 32,000
2002/07/18 118 118 115 116 86,000
2002/07/17 119 120 117 120 44,000
2002/07/16 124 125 119 119 59,000
2002/07/15 129 129 124 124 14,000
2002/07/12 125 134 125 128 37,000
2002/07/11 128 128 125 127 29,000
2002/07/10 126 128 126 127 57,000
2002/07/09 123 126 123 126 14,000
2002/07/08 129 129 123 123 23,000
2002/07/05 127 127 123 124 21,000
2002/07/04 123 126 123 126 7,000
2002/07/03 124 126 121 126 24,000
2002/07/02 123 126 122 126 6,000
2002/07/01 125 126 123 123 5,000
2002/06/28 123 126 122 122 40,000
2002/06/27 128 128 124 125 10,000
2002/06/26 128 128 123 123 29,000
2002/06/25 125 129 125 128 24,000
2002/06/24 123 123 122 123 17,000
2002/06/21 121 124 121 124 19,000
2002/06/20 128 128 120 121 12,000
2002/06/19 125 125 122 123 40,000
2002/06/18 124 127 124 127 39,000
2002/06/17 128 128 120 121 34,000
2002/06/14 139 139 132 133 165,000
2002/06/13 138 139 138 139 25,000
2002/06/12 138 138 138 138 26,000
2002/06/11 138 138 138 138 4,000
2002/06/10 138 139 136 138 21,000
2002/06/07 133 135 133 135 14,000
2002/06/06 136 136 133 133 21,000
2002/06/05 135 136 135 135 21,000
2002/06/04 139 139 136 136 11,000
2002/06/03 140 143 137 139 15,000
2002/05/31 147 147 143 143 12,000
2002/05/30 145 147 145 147 19,000
2002/05/29 149 149 148 148 24,000
2002/05/28 149 149 145 148 25,000
2002/05/27 150 151 145 145 32,000
2002/05/24 144 150 144 150 80,000
2002/05/23 143 144 142 144 19,000
2002/05/22 136 140 135 139 27,000
2002/05/21 136 137 135 135 25,000
2002/05/20 134 137 133 133 20,000
2002/05/17 134 134 132 133 23,000
2002/05/16 132 135 132 135 15,000
2002/05/15 130 131 130 130 13,000
2002/05/14 129 130 128 130 10,000
2002/05/13 129 131 128 128 16,000
2002/05/10 130 130 129 129 18,000
2002/05/09 132 132 129 129 9,000
2002/05/08 130 132 129 129 8,000
2002/05/07 132 132 129 129 9,000
2002/05/02 131 131 131 131 3,000
2002/05/01 131 133 130 130 19,000
2002/04/30 137 137 132 132 47,000
2002/04/26 142 142 136 136 76,000
2002/04/25 139 143 139 142 22,000
2002/04/24 144 144 138 138 23,000
2002/04/23 141 142 136 142 42,000
2002/04/22 139 141 135 141 32,000
2002/04/19 136 140 136 139 16,000
2002/04/18 141 141 138 138 23,000
2002/04/17 142 142 141 141 5,000
2002/04/16 136 143 135 136 10,000
2002/04/15 140 140 136 137 11,000
2002/04/12 145 145 139 139 15,000
2002/04/11 144 148 144 145 20,000
2002/04/10 140 144 139 144 24,000
2002/04/09 145 145 139 139 10,000
2002/04/08 147 147 146 146 6,000
2002/04/05 147 148 146 146 31,000
2002/04/04 139 146 138 146 20,000
2002/04/03 135 135 134 135 7,000
2002/04/02 135 139 133 134 14,000
2002/04/01 138 138 135 135 22,000
2002/03/29 145 145 140 140 31,000
2002/03/28 139 144 137 143 26,000
2002/03/27 138 139 138 139 11,000
2002/03/26 141 141 138 140 3,000
2002/03/25 143 145 137 143 39,000
2002/03/22 147 147 141 143 21,000
2002/03/20 146 147 143 147 44,000
2002/03/19 143 145 141 144 17,000
2002/03/18 150 150 143 143 16,000
2002/03/15 145 150 143 149 62,000
2002/03/14 136 140 134 137 59,000
2002/03/13 150 150 133 134 14,000
2002/03/12 150 150 149 150 39,000
2002/03/11 134 148 134 148 62,000
2002/03/08 137 141 132 132 158,000
2002/03/07 143 143 136 141 58,000
2002/03/06 135 141 135 138 53,000
2002/03/05 141 141 135 139 75,000
2002/03/04 131 136 130 136 96,000
2002/03/01 130 136 129 131 66,000
2002/02/28 131 131 130 130 58,000
2002/02/27 131 133 130 131 80,000
2002/02/26 130 131 130 131 27,000
2002/02/25 131 131 130 130 16,000
2002/02/22 131 131 129 130 18,000
2002/02/21 128 131 128 131 19,000
2002/02/20 129 131 128 131 14,000
2002/02/19 130 131 128 131 25,000
2002/02/18 128 131 128 130 17,000
2002/02/15 131 132 130 132 8,000
2002/02/14 132 138 130 130 47,000
2002/02/13 132 137 131 132 61,000
2002/02/12 132 132 132 132 65,000
2002/02/08 128 132 128 132 61,000
2002/02/07 130 131 127 127 18,000
2002/02/06 128 131 128 131 10,000
2002/02/05 131 132 128 131 21,000
2002/02/04 132 133 132 132 31,000
2002/02/01 130 133 128 133 27,000
2002/01/31 128 132 128 130 14,000
2002/01/30 130 130 127 128 23,000
2002/01/29 133 133 130 130 6,000
2002/01/28 131 133 131 133 15,000
2002/01/25 131 132 131 131 45,000
2002/01/24 138 138 131 131 20,000
2002/01/23 137 137 129 133 11,000
2002/01/22 141 142 132 139 34,000
2002/01/21 133 142 133 142 33,000
2002/01/18 137 143 130 143 24,000
2002/01/17 132 137 132 137 40,000
2002/01/16 129 131 128 131 5,000
2002/01/15 129 134 129 129 5,000
2002/01/11 137 137 128 129 42,000
2002/01/10 133 133 128 128 18,000
2002/01/09 132 138 131 133 17,000
2002/01/08 141 141 133 133 27,000
2002/01/07 136 136 133 136 17,000
2002/01/04 136 136 131 136 12,000

このページの先頭へ