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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 425 | 413 | 415 | 91,000 |
| 2005/12/29 | 423 | 425 | 416 | 419 | 95,000 |
| 2005/12/28 | 406 | 423 | 406 | 418 | 124,000 |
| 2005/12/27 | 416 | 416 | 406 | 410 | 100,000 |
| 2005/12/26 | 404 | 421 | 404 | 416 | 210,000 |
| 2005/12/22 | 412 | 418 | 400 | 408 | 146,000 |
| 2005/12/21 | 420 | 420 | 410 | 416 | 234,000 |
| 2005/12/20 | 407 | 420 | 394 | 417 | 403,000 |
| 2005/12/19 | 393 | 403 | 391 | 402 | 329,000 |
| 2005/12/16 | 373 | 391 | 372 | 387 | 201,000 |
| 2005/12/15 | 394 | 394 | 370 | 375 | 307,000 |
| 2005/12/14 | 391 | 395 | 387 | 390 | 149,000 |
| 2005/12/13 | 393 | 398 | 383 | 395 | 414,000 |
| 2005/12/12 | 358 | 415 | 358 | 395 | 1,072,000 |
| 2005/12/09 | 355 | 360 | 354 | 354 | 187,000 |
| 2005/12/08 | 363 | 363 | 352 | 355 | 112,000 |
| 2005/12/07 | 363 | 363 | 359 | 363 | 123,000 |
| 2005/12/06 | 361 | 365 | 356 | 358 | 164,000 |
| 2005/12/05 | 361 | 361 | 354 | 359 | 187,000 |
| 2005/12/02 | 360 | 360 | 352 | 352 | 151,000 |
| 2005/12/01 | 353 | 365 | 350 | 365 | 139,000 |
| 2005/11/30 | 355 | 360 | 354 | 354 | 138,000 |
| 2005/11/29 | 363 | 368 | 356 | 360 | 218,000 |
| 2005/11/28 | 370 | 372 | 365 | 368 | 271,000 |
| 2005/11/25 | 366 | 370 | 361 | 367 | 280,000 |
| 2005/11/24 | 370 | 378 | 370 | 371 | 302,000 |
| 2005/11/22 | 375 | 375 | 365 | 369 | 282,000 |
| 2005/11/21 | 353 | 377 | 353 | 367 | 455,000 |
| 2005/11/18 | 338 | 364 | 338 | 353 | 605,000 |
| 2005/11/17 | 341 | 355 | 338 | 340 | 371,000 |
| 2005/11/16 | 344 | 349 | 336 | 346 | 627,000 |
| 2005/11/15 | 370 | 371 | 353 | 354 | 837,000 |
| 2005/11/14 | 359 | 385 | 352 | 380 | 801,000 |
| 2005/11/11 | 345 | 359 | 340 | 357 | 842,000 |
| 2005/11/10 | 342 | 344 | 333 | 344 | 394,000 |
| 2005/11/09 | 332 | 345 | 326 | 338 | 487,000 |
| 2005/11/08 | 321 | 335 | 321 | 332 | 416,000 |
| 2005/11/07 | 315 | 323 | 314 | 322 | 230,000 |
| 2005/11/04 | 315 | 316 | 311 | 313 | 323,000 |
| 2005/11/02 | 303 | 316 | 302 | 313 | 442,000 |
| 2005/11/01 | 304 | 305 | 301 | 302 | 95,000 |
| 2005/10/31 | 298 | 307 | 296 | 302 | 312,000 |
| 2005/10/28 | 298 | 300 | 295 | 297 | 160,000 |
| 2005/10/27 | 294 | 300 | 294 | 297 | 210,000 |
| 2005/10/26 | 288 | 294 | 287 | 293 | 153,000 |
| 2005/10/25 | 284 | 287 | 284 | 287 | 75,000 |
| 2005/10/24 | 287 | 287 | 285 | 286 | 44,000 |
| 2005/10/21 | 285 | 286 | 283 | 285 | 106,000 |
| 2005/10/20 | 287 | 290 | 287 | 288 | 83,000 |
| 2005/10/19 | 288 | 288 | 284 | 285 | 77,000 |
| 2005/10/18 | 289 | 291 | 285 | 286 | 96,000 |
| 2005/10/17 | 292 | 294 | 287 | 289 | 96,000 |
| 2005/10/14 | 291 | 292 | 288 | 289 | 49,000 |
| 2005/10/13 | 296 | 296 | 287 | 291 | 159,000 |
| 2005/10/12 | 297 | 307 | 296 | 297 | 481,000 |
| 2005/10/11 | 286 | 288 | 283 | 285 | 93,000 |
| 2005/10/07 | 282 | 285 | 282 | 285 | 70,000 |
| 2005/10/06 | 287 | 289 | 282 | 282 | 61,000 |
| 2005/10/05 | 294 | 294 | 286 | 289 | 151,000 |
| 2005/10/04 | 295 | 295 | 292 | 293 | 44,000 |
| 2005/10/03 | 295 | 296 | 291 | 294 | 70,000 |
| 2005/09/30 | 298 | 298 | 291 | 293 | 148,000 |
| 2005/09/29 | 300 | 301 | 294 | 301 | 100,000 |
| 2005/09/28 | 300 | 304 | 296 | 298 | 182,000 |
| 2005/09/27 | 302 | 304 | 295 | 302 | 289,000 |
| 2005/09/26 | 286 | 297 | 286 | 297 | 252,000 |
| 2005/09/22 | 288 | 288 | 286 | 286 | 81,000 |
| 2005/09/21 | 290 | 290 | 285 | 287 | 127,000 |
| 2005/09/20 | 291 | 291 | 285 | 290 | 231,000 |
| 2005/09/16 | 293 | 293 | 288 | 290 | 143,000 |
| 2005/09/15 | 283 | 291 | 283 | 288 | 193,000 |
| 2005/09/14 | 284 | 285 | 283 | 284 | 45,000 |
| 2005/09/13 | 285 | 286 | 283 | 285 | 96,000 |
| 2005/09/12 | 283 | 285 | 282 | 285 | 166,000 |
| 2005/09/09 | 279 | 281 | 277 | 279 | 268,000 |
| 2005/09/08 | 279 | 281 | 277 | 277 | 220,000 |
| 2005/09/07 | 288 | 288 | 278 | 280 | 208,000 |
| 2005/09/06 | 291 | 292 | 286 | 286 | 114,000 |
| 2005/09/05 | 291 | 295 | 291 | 293 | 91,000 |
| 2005/09/02 | 285 | 290 | 285 | 288 | 124,000 |
| 2005/09/01 | 289 | 289 | 285 | 285 | 111,000 |
| 2005/08/31 | 288 | 290 | 286 | 286 | 183,000 |
| 2005/08/30 | 287 | 291 | 287 | 288 | 127,000 |
| 2005/08/29 | 293 | 293 | 286 | 287 | 141,000 |
| 2005/08/26 | 293 | 294 | 292 | 293 | 120,000 |
| 2005/08/25 | 298 | 298 | 292 | 294 | 156,000 |
| 2005/08/24 | 298 | 298 | 295 | 298 | 178,000 |
| 2005/08/23 | 301 | 301 | 298 | 299 | 399,000 |
| 2005/08/22 | 298 | 306 | 296 | 302 | 1,500,000 |
| 2005/08/19 | 293 | 294 | 287 | 290 | 114,000 |
| 2005/08/18 | 297 | 297 | 290 | 293 | 411,000 |
| 2005/08/17 | 285 | 292 | 284 | 290 | 237,000 |
| 2005/08/16 | 285 | 285 | 283 | 285 | 53,000 |
| 2005/08/15 | 286 | 286 | 282 | 283 | 127,000 |
| 2005/08/12 | 286 | 287 | 284 | 286 | 90,000 |
| 2005/08/11 | 286 | 286 | 282 | 285 | 169,000 |
| 2005/08/10 | 286 | 292 | 284 | 286 | 460,000 |
| 2005/08/09 | 275 | 285 | 275 | 281 | 171,000 |
| 2005/08/08 | 272 | 279 | 269 | 278 | 295,000 |
| 2005/08/05 | 288 | 290 | 281 | 281 | 215,000 |
| 2005/08/04 | 293 | 294 | 276 | 288 | 1,307,000 |
| 2005/08/03 | 278 | 283 | 277 | 278 | 213,000 |
| 2005/08/02 | 282 | 282 | 275 | 278 | 217,000 |
| 2005/08/01 | 280 | 284 | 277 | 280 | 184,000 |
| 2005/07/29 | 280 | 282 | 278 | 279 | 180,000 |
| 2005/07/28 | 279 | 280 | 276 | 279 | 213,000 |
| 2005/07/27 | 282 | 282 | 277 | 279 | 243,000 |
| 2005/07/26 | 285 | 287 | 277 | 281 | 307,000 |
| 2005/07/25 | 286 | 295 | 282 | 284 | 895,000 |
| 2005/07/22 | 275 | 305 | 275 | 282 | 6,810,000 |
| 2005/07/21 | 271 | 276 | 270 | 274 | 321,000 |
| 2005/07/20 | 267 | 270 | 264 | 270 | 170,000 |
| 2005/07/19 | 268 | 268 | 264 | 266 | 90,000 |
| 2005/07/15 | 269 | 269 | 263 | 267 | 273,000 |
| 2005/07/14 | 270 | 270 | 268 | 268 | 263,000 |
| 2005/07/13 | 275 | 279 | 269 | 269 | 1,182,000 |
| 2005/07/12 | 264 | 264 | 258 | 259 | 51,000 |
| 2005/07/11 | 266 | 266 | 262 | 262 | 31,000 |
| 2005/07/08 | 264 | 265 | 262 | 262 | 152,000 |
| 2005/07/07 | 261 | 269 | 257 | 262 | 269,000 |
| 2005/07/06 | 257 | 262 | 256 | 256 | 114,000 |
| 2005/07/05 | 260 | 261 | 257 | 260 | 28,000 |
| 2005/07/04 | 258 | 262 | 257 | 260 | 67,000 |
| 2005/07/01 | 253 | 261 | 253 | 256 | 59,000 |
| 2005/06/30 | 255 | 258 | 254 | 258 | 75,000 |
| 2005/06/29 | 259 | 260 | 254 | 259 | 195,000 |
| 2005/06/28 | 263 | 263 | 254 | 259 | 67,000 |
| 2005/06/27 | 266 | 268 | 261 | 262 | 119,000 |
| 2005/06/24 | 255 | 265 | 255 | 265 | 146,000 |
| 2005/06/23 | 256 | 263 | 255 | 260 | 208,000 |
| 2005/06/22 | 250 | 256 | 249 | 256 | 103,000 |
| 2005/06/21 | 249 | 255 | 249 | 251 | 110,000 |
| 2005/06/20 | 251 | 252 | 249 | 252 | 64,000 |
| 2005/06/17 | 252 | 255 | 250 | 251 | 89,000 |
| 2005/06/16 | 251 | 254 | 251 | 251 | 109,000 |
| 2005/06/15 | 248 | 258 | 248 | 253 | 252,000 |
| 2005/06/14 | 241 | 260 | 241 | 258 | 315,000 |
| 2005/06/13 | 239 | 244 | 239 | 241 | 47,000 |
| 2005/06/10 | 238 | 242 | 236 | 241 | 230,000 |
| 2005/06/09 | 235 | 237 | 233 | 236 | 80,000 |
| 2005/06/08 | 236 | 236 | 234 | 236 | 55,000 |
| 2005/06/07 | 233 | 234 | 232 | 233 | 23,000 |
| 2005/06/06 | 234 | 235 | 232 | 235 | 74,000 |
| 2005/06/03 | 236 | 236 | 234 | 235 | 59,000 |
| 2005/06/02 | 238 | 238 | 235 | 236 | 175,000 |
| 2005/06/01 | 232 | 235 | 232 | 234 | 82,000 |
| 2005/05/31 | 228 | 230 | 227 | 230 | 106,000 |
| 2005/05/30 | 223 | 227 | 222 | 225 | 84,000 |
| 2005/05/27 | 218 | 221 | 214 | 221 | 122,000 |
| 2005/05/26 | 225 | 225 | 217 | 219 | 75,000 |
| 2005/05/25 | 229 | 229 | 226 | 226 | 124,000 |
| 2005/05/24 | 238 | 238 | 225 | 228 | 373,000 |
| 2005/05/23 | 237 | 243 | 237 | 239 | 42,000 |
| 2005/05/20 | 244 | 244 | 236 | 236 | 54,000 |
| 2005/05/19 | 234 | 243 | 234 | 239 | 70,000 |
| 2005/05/18 | 238 | 239 | 232 | 234 | 55,000 |
| 2005/05/17 | 245 | 247 | 234 | 236 | 132,000 |
| 2005/05/16 | 253 | 253 | 246 | 246 | 96,000 |
| 2005/05/13 | 257 | 260 | 252 | 254 | 127,000 |
| 2005/05/12 | 262 | 263 | 254 | 257 | 116,000 |
| 2005/05/11 | 256 | 268 | 253 | 261 | 622,000 |
| 2005/05/10 | 248 | 258 | 245 | 253 | 359,000 |
| 2005/05/09 | 247 | 247 | 244 | 245 | 66,000 |
| 2005/05/06 | 243 | 246 | 243 | 245 | 56,000 |
| 2005/05/02 | 240 | 241 | 239 | 240 | 82,000 |
| 2005/04/28 | 244 | 244 | 241 | 241 | 29,000 |
| 2005/04/27 | 244 | 245 | 242 | 243 | 26,000 |
| 2005/04/26 | 243 | 245 | 243 | 244 | 51,000 |
| 2005/04/25 | 240 | 247 | 240 | 243 | 68,000 |
| 2005/04/22 | 249 | 249 | 244 | 245 | 76,000 |
| 2005/04/21 | 240 | 243 | 234 | 241 | 119,000 |
| 2005/04/20 | 246 | 246 | 242 | 242 | 166,000 |
| 2005/04/19 | 232 | 245 | 232 | 241 | 197,000 |
| 2005/04/18 | 239 | 240 | 231 | 231 | 264,000 |
| 2005/04/15 | 247 | 250 | 246 | 246 | 94,000 |
| 2005/04/14 | 250 | 252 | 248 | 252 | 86,000 |
| 2005/04/13 | 254 | 257 | 252 | 255 | 89,000 |
| 2005/04/12 | 258 | 259 | 254 | 256 | 134,000 |
| 2005/04/11 | 259 | 259 | 256 | 257 | 133,000 |
| 2005/04/08 | 261 | 261 | 257 | 260 | 267,000 |
| 2005/04/07 | 258 | 261 | 256 | 261 | 116,000 |
| 2005/04/06 | 263 | 263 | 257 | 258 | 76,000 |
| 2005/04/05 | 262 | 262 | 253 | 257 | 223,000 |
| 2005/04/04 | 245 | 261 | 245 | 256 | 268,000 |
| 2005/04/01 | 248 | 252 | 245 | 249 | 209,000 |
| 2005/03/31 | 250 | 253 | 246 | 252 | 239,000 |
| 2005/03/30 | 261 | 261 | 245 | 246 | 409,000 |
| 2005/03/29 | 264 | 270 | 260 | 263 | 311,000 |
| 2005/03/28 | 268 | 270 | 263 | 266 | 139,000 |
| 2005/03/25 | 270 | 277 | 268 | 270 | 131,000 |
| 2005/03/24 | 271 | 272 | 268 | 269 | 167,000 |
| 2005/03/23 | 273 | 274 | 270 | 271 | 129,000 |
| 2005/03/22 | 276 | 277 | 272 | 275 | 188,000 |
| 2005/03/18 | 271 | 280 | 271 | 276 | 667,000 |
| 2005/03/17 | 270 | 274 | 268 | 269 | 287,000 |
| 2005/03/16 | 270 | 278 | 265 | 275 | 617,000 |
| 2005/03/15 | 281 | 281 | 264 | 269 | 952,000 |
| 2005/03/14 | 285 | 288 | 282 | 282 | 888,000 |
| 2005/03/11 | 284 | 294 | 282 | 285 | 1,949,000 |
| 2005/03/10 | 289 | 298 | 281 | 286 | 10,674,000 |
| 2005/03/09 | 248 | 313 | 245 | 296 | 34,023,000 |
| 2005/03/08 | 243 | 255 | 241 | 246 | 687,000 |
| 2005/03/07 | 244 | 244 | 239 | 241 | 353,000 |
| 2005/03/04 | 237 | 245 | 236 | 241 | 558,000 |
| 2005/03/03 | 231 | 238 | 231 | 237 | 234,000 |
| 2005/03/02 | 236 | 236 | 232 | 232 | 166,000 |
| 2005/03/01 | 228 | 236 | 228 | 234 | 296,000 |
| 2005/02/28 | 230 | 232 | 228 | 228 | 184,000 |
| 2005/02/25 | 228 | 230 | 228 | 228 | 93,000 |
| 2005/02/24 | 228 | 228 | 225 | 228 | 73,000 |
| 2005/02/23 | 228 | 228 | 225 | 227 | 99,000 |
| 2005/02/22 | 230 | 234 | 229 | 230 | 131,000 |
| 2005/02/21 | 229 | 230 | 226 | 229 | 77,000 |
| 2005/02/18 | 227 | 228 | 226 | 227 | 55,000 |
| 2005/02/17 | 229 | 229 | 227 | 227 | 56,000 |
| 2005/02/16 | 229 | 230 | 228 | 229 | 61,000 |
| 2005/02/15 | 228 | 230 | 227 | 228 | 116,000 |
| 2005/02/14 | 234 | 234 | 228 | 228 | 135,000 |
| 2005/02/10 | 236 | 236 | 232 | 232 | 189,000 |
| 2005/02/09 | 235 | 236 | 232 | 233 | 316,000 |
| 2005/02/08 | 228 | 243 | 226 | 239 | 843,000 |
| 2005/02/07 | 229 | 232 | 225 | 227 | 444,000 |
| 2005/02/04 | 223 | 224 | 221 | 224 | 67,000 |
| 2005/02/03 | 224 | 225 | 223 | 223 | 116,000 |
| 2005/02/02 | 223 | 223 | 221 | 223 | 102,000 |
| 2005/02/01 | 222 | 222 | 219 | 220 | 46,000 |
| 2005/01/31 | 217 | 224 | 217 | 221 | 91,000 |
| 2005/01/28 | 218 | 219 | 215 | 216 | 95,000 |
| 2005/01/27 | 219 | 220 | 218 | 219 | 51,000 |
| 2005/01/26 | 219 | 222 | 219 | 220 | 109,000 |
| 2005/01/25 | 220 | 220 | 217 | 218 | 104,000 |
| 2005/01/24 | 220 | 221 | 219 | 220 | 83,000 |
| 2005/01/21 | 220 | 222 | 220 | 222 | 158,000 |
| 2005/01/20 | 224 | 224 | 219 | 222 | 166,000 |
| 2005/01/19 | 227 | 230 | 224 | 225 | 456,000 |
| 2005/01/18 | 229 | 233 | 224 | 224 | 1,727,000 |
| 2005/01/17 | 218 | 218 | 215 | 217 | 138,000 |
| 2005/01/14 | 216 | 219 | 214 | 218 | 234,000 |
| 2005/01/13 | 218 | 218 | 215 | 216 | 135,000 |
| 2005/01/12 | 218 | 220 | 216 | 217 | 114,000 |
| 2005/01/11 | 219 | 220 | 215 | 219 | 141,000 |
| 2005/01/07 | 219 | 219 | 215 | 217 | 121,000 |
| 2005/01/06 | 213 | 218 | 213 | 217 | 160,000 |
| 2005/01/05 | 215 | 218 | 214 | 215 | 131,000 |
| 2005/01/04 | 213 | 216 | 210 | 213 | 50,000 |