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 |
---|---|---|---|---|---|
2004/12/30 | 213 | 214 | 211 | 212 | 165,000 |
2004/12/29 | 212 | 214 | 210 | 211 | 90,000 |
2004/12/28 | 215 | 216 | 208 | 213 | 132,000 |
2004/12/27 | 211 | 217 | 208 | 215 | 287,000 |
2004/12/24 | 205 | 212 | 205 | 209 | 231,000 |
2004/12/22 | 207 | 208 | 204 | 205 | 159,000 |
2004/12/21 | 207 | 209 | 206 | 206 | 106,000 |
2004/12/20 | 202 | 209 | 200 | 207 | 116,000 |
2004/12/17 | 198 | 204 | 196 | 203 | 219,000 |
2004/12/16 | 205 | 205 | 199 | 201 | 245,000 |
2004/12/15 | 208 | 209 | 205 | 207 | 175,000 |
2004/12/14 | 206 | 209 | 202 | 208 | 184,000 |
2004/12/13 | 213 | 214 | 204 | 208 | 584,000 |
2004/12/10 | 219 | 226 | 211 | 215 | 3,348,000 |
2004/12/09 | 197 | 238 | 196 | 222 | 8,938,000 |
2004/12/08 | 193 | 195 | 193 | 193 | 26,000 |
2004/12/07 | 194 | 194 | 192 | 192 | 43,000 |
2004/12/06 | 195 | 195 | 193 | 193 | 22,000 |
2004/12/03 | 195 | 195 | 194 | 195 | 11,000 |
2004/12/02 | 195 | 198 | 195 | 198 | 38,000 |
2004/12/01 | 195 | 195 | 192 | 193 | 63,000 |
2004/11/30 | 195 | 196 | 195 | 195 | 17,000 |
2004/11/29 | 198 | 198 | 197 | 197 | 18,000 |
2004/11/26 | 199 | 203 | 196 | 197 | 72,000 |
2004/11/25 | 197 | 200 | 192 | 196 | 91,000 |
2004/11/24 | 203 | 203 | 202 | 202 | 28,000 |
2004/11/22 | 206 | 206 | 200 | 202 | 29,000 |
2004/11/19 | 206 | 206 | 206 | 206 | 9,000 |
2004/11/18 | 210 | 210 | 207 | 207 | 24,000 |
2004/11/17 | 211 | 211 | 205 | 206 | 48,000 |
2004/11/16 | 211 | 212 | 211 | 211 | 16,000 |
2004/11/15 | 210 | 212 | 205 | 212 | 44,000 |
2004/11/12 | 209 | 209 | 207 | 209 | 41,000 |
2004/11/11 | 206 | 207 | 206 | 207 | 27,000 |
2004/11/10 | 208 | 209 | 207 | 207 | 27,000 |
2004/11/09 | 205 | 207 | 205 | 207 | 8,000 |
2004/11/08 | 209 | 209 | 200 | 205 | 49,000 |
2004/11/05 | 207 | 209 | 207 | 208 | 17,000 |
2004/11/04 | 208 | 209 | 207 | 209 | 25,000 |
2004/11/02 | 205 | 207 | 205 | 207 | 23,000 |
2004/11/01 | 214 | 214 | 207 | 210 | 73,000 |
2004/10/29 | 202 | 210 | 194 | 210 | 145,000 |
2004/10/28 | 205 | 205 | 201 | 202 | 42,000 |
2004/10/27 | 212 | 212 | 204 | 204 | 45,000 |
2004/10/26 | 206 | 210 | 206 | 210 | 39,000 |
2004/10/25 | 206 | 207 | 203 | 205 | 49,000 |
2004/10/22 | 212 | 212 | 209 | 211 | 37,000 |
2004/10/21 | 212 | 213 | 208 | 208 | 88,000 |
2004/10/20 | 218 | 218 | 212 | 212 | 130,000 |
2004/10/19 | 220 | 221 | 217 | 217 | 64,000 |
2004/10/18 | 222 | 224 | 221 | 222 | 48,000 |
2004/10/15 | 225 | 234 | 225 | 226 | 197,000 |
2004/10/14 | 225 | 231 | 222 | 230 | 226,000 |
2004/10/13 | 221 | 226 | 219 | 226 | 89,000 |
2004/10/12 | 218 | 221 | 217 | 219 | 104,000 |
2004/10/08 | 216 | 218 | 215 | 216 | 53,000 |
2004/10/07 | 220 | 220 | 217 | 218 | 95,000 |
2004/10/06 | 218 | 224 | 218 | 224 | 60,000 |
2004/10/05 | 220 | 225 | 219 | 223 | 49,000 |
2004/10/04 | 226 | 226 | 221 | 225 | 26,000 |
2004/10/01 | 216 | 222 | 215 | 221 | 10,000 |
2004/09/30 | 220 | 223 | 215 | 216 | 23,000 |
2004/09/29 | 220 | 220 | 212 | 220 | 72,000 |
2004/09/28 | 213 | 221 | 208 | 220 | 99,000 |
2004/09/27 | 210 | 213 | 205 | 213 | 49,000 |
2004/09/24 | 209 | 212 | 209 | 210 | 72,000 |
2004/09/22 | 213 | 213 | 205 | 209 | 44,000 |
2004/09/21 | 219 | 219 | 214 | 214 | 36,000 |
2004/09/17 | 218 | 221 | 216 | 218 | 51,000 |
2004/09/16 | 216 | 219 | 215 | 215 | 45,000 |
2004/09/15 | 223 | 223 | 215 | 215 | 62,000 |
2004/09/14 | 229 | 229 | 222 | 224 | 71,000 |
2004/09/13 | 227 | 228 | 224 | 226 | 53,000 |
2004/09/10 | 228 | 229 | 226 | 226 | 143,000 |
2004/09/09 | 229 | 229 | 226 | 227 | 22,000 |
2004/09/08 | 232 | 232 | 228 | 229 | 77,000 |
2004/09/07 | 230 | 232 | 228 | 231 | 37,000 |
2004/09/06 | 228 | 230 | 227 | 230 | 60,000 |
2004/09/03 | 237 | 238 | 228 | 229 | 72,000 |
2004/09/02 | 234 | 234 | 231 | 232 | 20,000 |
2004/09/01 | 225 | 234 | 223 | 234 | 54,000 |
2004/08/31 | 224 | 226 | 223 | 225 | 27,000 |
2004/08/30 | 227 | 227 | 223 | 227 | 33,000 |
2004/08/27 | 227 | 227 | 226 | 227 | 12,000 |
2004/08/26 | 227 | 228 | 225 | 227 | 57,000 |
2004/08/25 | 224 | 225 | 221 | 225 | 97,000 |
2004/08/24 | 223 | 223 | 219 | 220 | 27,000 |
2004/08/23 | 218 | 222 | 217 | 222 | 48,000 |
2004/08/20 | 220 | 220 | 214 | 218 | 30,000 |
2004/08/19 | 213 | 217 | 212 | 215 | 62,000 |
2004/08/18 | 214 | 214 | 212 | 213 | 19,000 |
2004/08/17 | 219 | 219 | 210 | 214 | 22,000 |
2004/08/16 | 219 | 220 | 212 | 215 | 49,000 |
2004/08/13 | 217 | 226 | 217 | 218 | 142,000 |
2004/08/12 | 219 | 219 | 216 | 216 | 27,000 |
2004/08/11 | 217 | 221 | 213 | 214 | 94,000 |
2004/08/10 | 222 | 223 | 215 | 216 | 128,000 |
2004/08/09 | 224 | 224 | 211 | 220 | 38,000 |
2004/08/06 | 225 | 227 | 220 | 222 | 99,000 |
2004/08/05 | 227 | 228 | 224 | 225 | 101,000 |
2004/08/04 | 234 | 235 | 224 | 227 | 59,000 |
2004/08/03 | 235 | 235 | 229 | 229 | 58,000 |
2004/08/02 | 230 | 235 | 230 | 231 | 53,000 |
2004/07/30 | 235 | 238 | 234 | 235 | 38,000 |
2004/07/29 | 243 | 243 | 228 | 233 | 98,000 |
2004/07/28 | 233 | 238 | 233 | 236 | 120,000 |
2004/07/27 | 246 | 247 | 237 | 237 | 164,000 |
2004/07/26 | 261 | 261 | 249 | 251 | 100,000 |
2004/07/23 | 259 | 261 | 257 | 261 | 166,000 |
2004/07/22 | 251 | 257 | 249 | 254 | 114,000 |
2004/07/21 | 243 | 269 | 243 | 261 | 263,000 |
2004/07/20 | 246 | 252 | 246 | 248 | 74,000 |
2004/07/16 | 251 | 256 | 240 | 252 | 295,000 |
2004/07/15 | 261 | 262 | 255 | 256 | 255,000 |
2004/07/14 | 275 | 277 | 260 | 264 | 576,000 |
2004/07/13 | 253 | 274 | 253 | 272 | 1,296,000 |
2004/07/12 | 244 | 264 | 244 | 263 | 1,268,000 |
2004/07/09 | 227 | 234 | 227 | 234 | 275,000 |
2004/07/08 | 228 | 239 | 223 | 227 | 706,000 |
2004/07/07 | 224 | 238 | 219 | 225 | 713,000 |
2004/07/06 | 206 | 207 | 203 | 204 | 8,000 |
2004/07/05 | 203 | 204 | 203 | 203 | 29,000 |
2004/07/02 | 207 | 210 | 206 | 206 | 53,000 |
2004/07/01 | 210 | 210 | 207 | 207 | 15,000 |
2004/06/30 | 209 | 209 | 208 | 208 | 31,000 |
2004/06/29 | 210 | 210 | 208 | 209 | 22,000 |
2004/06/28 | 209 | 209 | 207 | 209 | 34,000 |
2004/06/25 | 206 | 209 | 206 | 208 | 53,000 |
2004/06/24 | 209 | 209 | 206 | 206 | 45,000 |
2004/06/23 | 207 | 209 | 207 | 208 | 50,000 |
2004/06/22 | 208 | 208 | 206 | 206 | 32,000 |
2004/06/21 | 207 | 210 | 207 | 208 | 32,000 |
2004/06/18 | 208 | 209 | 206 | 207 | 45,000 |
2004/06/17 | 210 | 213 | 208 | 208 | 64,000 |
2004/06/16 | 215 | 215 | 207 | 207 | 96,000 |
2004/06/15 | 216 | 216 | 210 | 210 | 62,000 |
2004/06/14 | 214 | 220 | 214 | 216 | 95,000 |
2004/06/11 | 209 | 213 | 209 | 213 | 172,000 |
2004/06/10 | 207 | 212 | 207 | 209 | 90,000 |
2004/06/09 | 205 | 208 | 204 | 207 | 52,000 |
2004/06/08 | 208 | 209 | 203 | 204 | 64,000 |
2004/06/07 | 209 | 213 | 205 | 206 | 79,000 |
2004/06/04 | 206 | 207 | 201 | 203 | 22,000 |
2004/06/03 | 205 | 208 | 203 | 203 | 45,000 |
2004/06/02 | 213 | 213 | 205 | 207 | 75,000 |
2004/06/01 | 213 | 215 | 211 | 213 | 37,000 |
2004/05/31 | 214 | 219 | 209 | 218 | 53,000 |
2004/05/28 | 214 | 216 | 209 | 214 | 90,000 |
2004/05/27 | 216 | 218 | 209 | 217 | 101,000 |
2004/05/26 | 211 | 215 | 211 | 215 | 45,000 |
2004/05/25 | 218 | 218 | 206 | 213 | 124,000 |
2004/05/24 | 212 | 225 | 207 | 221 | 286,000 |
2004/05/21 | 201 | 205 | 199 | 202 | 133,000 |
2004/05/20 | 186 | 201 | 186 | 197 | 121,000 |
2004/05/19 | 190 | 201 | 190 | 198 | 62,000 |
2004/05/18 | 188 | 193 | 185 | 185 | 90,000 |
2004/05/17 | 196 | 196 | 181 | 184 | 113,000 |
2004/05/14 | 202 | 202 | 196 | 197 | 107,000 |
2004/05/13 | 200 | 202 | 199 | 202 | 72,000 |
2004/05/12 | 191 | 203 | 191 | 201 | 167,000 |
2004/05/11 | 184 | 199 | 184 | 193 | 133,000 |
2004/05/10 | 221 | 222 | 195 | 199 | 152,000 |
2004/05/07 | 225 | 226 | 224 | 224 | 102,000 |
2004/05/06 | 231 | 231 | 224 | 226 | 93,000 |
2004/04/30 | 232 | 234 | 229 | 231 | 94,000 |
2004/04/28 | 240 | 242 | 236 | 236 | 66,000 |
2004/04/27 | 240 | 242 | 236 | 240 | 137,000 |
2004/04/26 | 242 | 247 | 241 | 242 | 112,000 |
2004/04/23 | 246 | 250 | 232 | 241 | 426,000 |
2004/04/22 | 234 | 253 | 234 | 250 | 480,000 |
2004/04/21 | 223 | 236 | 223 | 234 | 238,000 |
2004/04/20 | 226 | 227 | 220 | 226 | 179,000 |
2004/04/19 | 226 | 227 | 220 | 224 | 324,000 |
2004/04/16 | 209 | 233 | 209 | 224 | 479,000 |
2004/04/15 | 209 | 209 | 206 | 207 | 266,000 |
2004/04/14 | 206 | 208 | 205 | 208 | 159,000 |
2004/04/13 | 209 | 209 | 206 | 207 | 137,000 |
2004/04/12 | 202 | 206 | 199 | 206 | 60,000 |
2004/04/09 | 205 | 205 | 201 | 203 | 122,000 |
2004/04/08 | 206 | 208 | 205 | 208 | 71,000 |
2004/04/07 | 209 | 209 | 204 | 209 | 81,000 |
2004/04/06 | 205 | 208 | 204 | 208 | 126,000 |
2004/04/05 | 203 | 205 | 202 | 202 | 101,000 |
2004/04/02 | 199 | 200 | 196 | 197 | 88,000 |
2004/04/01 | 204 | 204 | 199 | 199 | 82,000 |
2004/03/31 | 202 | 202 | 198 | 200 | 93,000 |
2004/03/30 | 197 | 204 | 196 | 201 | 120,000 |
2004/03/29 | 193 | 196 | 193 | 196 | 52,000 |
2004/03/26 | 195 | 195 | 191 | 193 | 27,000 |
2004/03/25 | 191 | 193 | 191 | 193 | 68,000 |
2004/03/24 | 195 | 195 | 188 | 188 | 90,000 |
2004/03/23 | 194 | 195 | 189 | 195 | 80,000 |
2004/03/22 | 190 | 192 | 189 | 190 | 52,000 |
2004/03/19 | 193 | 193 | 190 | 190 | 73,000 |
2004/03/18 | 196 | 196 | 191 | 193 | 97,000 |
2004/03/17 | 195 | 196 | 194 | 196 | 72,000 |
2004/03/16 | 194 | 196 | 194 | 195 | 88,000 |
2004/03/15 | 195 | 196 | 194 | 194 | 102,000 |
2004/03/12 | 186 | 192 | 186 | 191 | 116,000 |
2004/03/11 | 190 | 194 | 187 | 191 | 97,000 |
2004/03/10 | 194 | 194 | 190 | 190 | 54,000 |
2004/03/09 | 193 | 195 | 192 | 194 | 95,000 |
2004/03/08 | 189 | 193 | 186 | 192 | 120,000 |
2004/03/05 | 186 | 188 | 185 | 188 | 98,000 |
2004/03/04 | 183 | 188 | 182 | 188 | 128,000 |
2004/03/03 | 185 | 189 | 184 | 184 | 81,000 |
2004/03/02 | 188 | 188 | 185 | 185 | 36,000 |
2004/03/01 | 188 | 189 | 186 | 188 | 65,000 |
2004/02/27 | 181 | 190 | 180 | 185 | 141,000 |
2004/02/26 | 181 | 182 | 179 | 181 | 51,000 |
2004/02/25 | 185 | 186 | 181 | 184 | 63,000 |
2004/02/24 | 190 | 191 | 185 | 185 | 102,000 |
2004/02/23 | 189 | 193 | 187 | 187 | 161,000 |
2004/02/20 | 182 | 187 | 181 | 187 | 137,000 |
2004/02/19 | 180 | 180 | 175 | 177 | 47,000 |
2004/02/18 | 180 | 182 | 178 | 178 | 51,000 |
2004/02/17 | 178 | 178 | 174 | 177 | 59,000 |
2004/02/16 | 180 | 180 | 176 | 178 | 43,000 |
2004/02/13 | 180 | 180 | 176 | 177 | 82,000 |
2004/02/12 | 185 | 186 | 180 | 180 | 178,000 |
2004/02/10 | 176 | 184 | 175 | 182 | 419,000 |
2004/02/09 | 172 | 182 | 170 | 177 | 361,000 |
2004/02/06 | 163 | 170 | 162 | 167 | 146,000 |
2004/02/05 | 168 | 170 | 164 | 164 | 86,000 |
2004/02/04 | 174 | 174 | 168 | 170 | 144,000 |
2004/02/03 | 167 | 173 | 165 | 173 | 124,000 |
2004/02/02 | 167 | 167 | 163 | 164 | 24,000 |
2004/01/30 | 161 | 165 | 161 | 164 | 30,000 |
2004/01/29 | 164 | 164 | 160 | 161 | 30,000 |
2004/01/28 | 165 | 165 | 164 | 165 | 37,000 |
2004/01/27 | 167 | 167 | 165 | 165 | 68,000 |
2004/01/26 | 169 | 169 | 166 | 166 | 95,000 |
2004/01/23 | 172 | 174 | 169 | 169 | 85,000 |
2004/01/22 | 167 | 174 | 167 | 169 | 58,000 |
2004/01/21 | 165 | 168 | 164 | 166 | 47,000 |
2004/01/20 | 164 | 168 | 164 | 166 | 37,000 |
2004/01/19 | 168 | 168 | 163 | 164 | 66,000 |
2004/01/16 | 166 | 169 | 166 | 168 | 28,000 |
2004/01/15 | 165 | 168 | 165 | 165 | 25,000 |
2004/01/14 | 170 | 170 | 160 | 160 | 76,000 |
2004/01/13 | 170 | 174 | 169 | 169 | 51,000 |
2004/01/09 | 166 | 174 | 165 | 169 | 89,000 |
2004/01/08 | 162 | 165 | 161 | 163 | 34,000 |
2004/01/07 | 162 | 164 | 160 | 161 | 36,000 |
2004/01/06 | 163 | 165 | 159 | 161 | 51,000 |
2004/01/05 | 165 | 165 | 158 | 159 | 33,000 |