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 |
|---|---|---|---|---|---|
| 2006/12/29 | 337 | 340 | 337 | 340 | 29,000 |
| 2006/12/28 | 341 | 342 | 334 | 336 | 72,000 |
| 2006/12/27 | 334 | 337 | 334 | 337 | 49,000 |
| 2006/12/26 | 328 | 333 | 327 | 330 | 83,000 |
| 2006/12/25 | 332 | 334 | 328 | 329 | 104,000 |
| 2006/12/22 | 336 | 338 | 329 | 331 | 141,000 |
| 2006/12/21 | 335 | 336 | 332 | 334 | 46,000 |
| 2006/12/20 | 330 | 337 | 330 | 336 | 72,000 |
| 2006/12/19 | 338 | 338 | 331 | 331 | 82,000 |
| 2006/12/18 | 338 | 341 | 336 | 337 | 62,000 |
| 2006/12/15 | 345 | 349 | 342 | 343 | 132,000 |
| 2006/12/14 | 345 | 345 | 343 | 344 | 45,000 |
| 2006/12/13 | 339 | 346 | 339 | 344 | 190,000 |
| 2006/12/12 | 341 | 343 | 341 | 341 | 94,000 |
| 2006/12/11 | 339 | 345 | 337 | 343 | 196,000 |
| 2006/12/08 | 330 | 338 | 330 | 335 | 218,000 |
| 2006/12/07 | 328 | 333 | 328 | 330 | 96,000 |
| 2006/12/06 | 330 | 331 | 323 | 328 | 244,000 |
| 2006/12/05 | 334 | 334 | 327 | 328 | 107,000 |
| 2006/12/04 | 335 | 335 | 332 | 334 | 61,000 |
| 2006/12/01 | 335 | 340 | 330 | 334 | 195,000 |
| 2006/11/30 | 331 | 335 | 328 | 333 | 236,000 |
| 2006/11/29 | 334 | 336 | 323 | 326 | 320,000 |
| 2006/11/28 | 322 | 334 | 319 | 333 | 202,000 |
| 2006/11/27 | 319 | 329 | 319 | 322 | 201,000 |
| 2006/11/24 | 317 | 318 | 312 | 316 | 74,000 |
| 2006/11/22 | 301 | 317 | 301 | 317 | 247,000 |
| 2006/11/21 | 311 | 311 | 301 | 301 | 126,000 |
| 2006/11/20 | 314 | 316 | 302 | 305 | 217,000 |
| 2006/11/17 | 318 | 320 | 310 | 315 | 456,000 |
| 2006/11/16 | 328 | 330 | 315 | 315 | 380,000 |
| 2006/11/15 | 345 | 345 | 327 | 331 | 509,000 |
| 2006/11/14 | 338 | 348 | 338 | 343 | 263,000 |
| 2006/11/13 | 348 | 353 | 337 | 339 | 253,000 |
| 2006/11/10 | 366 | 370 | 356 | 358 | 347,000 |
| 2006/11/09 | 365 | 371 | 363 | 365 | 108,000 |
| 2006/11/08 | 376 | 377 | 365 | 366 | 272,000 |
| 2006/11/07 | 368 | 373 | 365 | 373 | 358,000 |
| 2006/11/06 | 357 | 360 | 353 | 358 | 68,000 |
| 2006/11/02 | 358 | 358 | 352 | 357 | 250,000 |
| 2006/11/01 | 362 | 365 | 356 | 359 | 307,000 |
| 2006/10/31 | 361 | 366 | 355 | 362 | 242,000 |
| 2006/10/30 | 371 | 372 | 362 | 362 | 186,000 |
| 2006/10/27 | 383 | 383 | 368 | 370 | 320,000 |
| 2006/10/26 | 383 | 385 | 380 | 380 | 202,000 |
| 2006/10/25 | 385 | 385 | 381 | 382 | 55,000 |
| 2006/10/24 | 388 | 388 | 380 | 380 | 204,000 |
| 2006/10/23 | 386 | 387 | 380 | 384 | 215,000 |
| 2006/10/20 | 382 | 383 | 379 | 381 | 55,000 |
| 2006/10/19 | 379 | 385 | 378 | 381 | 206,000 |
| 2006/10/18 | 383 | 386 | 376 | 378 | 98,000 |
| 2006/10/17 | 390 | 390 | 380 | 380 | 123,000 |
| 2006/10/16 | 367 | 380 | 367 | 375 | 153,000 |
| 2006/10/13 | 362 | 369 | 362 | 366 | 144,000 |
| 2006/10/12 | 370 | 374 | 367 | 372 | 61,000 |
| 2006/10/11 | 379 | 379 | 366 | 367 | 168,000 |
| 2006/10/10 | 393 | 395 | 389 | 389 | 116,000 |
| 2006/10/06 | 401 | 402 | 395 | 398 | 46,000 |
| 2006/10/05 | 400 | 404 | 400 | 403 | 56,000 |
| 2006/10/04 | 395 | 405 | 394 | 395 | 207,000 |
| 2006/10/03 | 405 | 405 | 400 | 400 | 181,000 |
| 2006/10/02 | 410 | 410 | 401 | 409 | 186,000 |
| 2006/09/29 | 418 | 418 | 413 | 415 | 26,000 |
| 2006/09/28 | 415 | 425 | 415 | 418 | 46,000 |
| 2006/09/27 | 408 | 414 | 404 | 412 | 82,000 |
| 2006/09/26 | 412 | 414 | 405 | 406 | 43,000 |
| 2006/09/25 | 418 | 418 | 414 | 414 | 92,000 |
| 2006/09/22 | 429 | 429 | 418 | 418 | 85,000 |
| 2006/09/21 | 427 | 430 | 425 | 429 | 19,000 |
| 2006/09/20 | 430 | 436 | 426 | 426 | 96,000 |
| 2006/09/19 | 422 | 434 | 422 | 426 | 71,000 |
| 2006/09/15 | 423 | 423 | 416 | 418 | 36,000 |
| 2006/09/14 | 416 | 424 | 416 | 419 | 71,000 |
| 2006/09/13 | 426 | 430 | 417 | 418 | 94,000 |
| 2006/09/12 | 430 | 434 | 425 | 425 | 57,000 |
| 2006/09/11 | 439 | 441 | 431 | 431 | 83,000 |
| 2006/09/08 | 449 | 455 | 439 | 440 | 229,000 |
| 2006/09/07 | 441 | 450 | 441 | 446 | 180,000 |
| 2006/09/06 | 427 | 445 | 427 | 441 | 226,000 |
| 2006/09/05 | 426 | 430 | 422 | 425 | 206,000 |
| 2006/09/04 | 430 | 430 | 423 | 423 | 145,000 |
| 2006/09/01 | 427 | 433 | 424 | 428 | 86,000 |
| 2006/08/31 | 430 | 436 | 426 | 428 | 78,000 |
| 2006/08/30 | 434 | 434 | 423 | 430 | 68,000 |
| 2006/08/29 | 433 | 440 | 427 | 430 | 95,000 |
| 2006/08/28 | 443 | 444 | 433 | 434 | 65,000 |
| 2006/08/25 | 449 | 452 | 442 | 447 | 175,000 |
| 2006/08/24 | 465 | 465 | 451 | 456 | 183,000 |
| 2006/08/23 | 468 | 469 | 460 | 467 | 124,000 |
| 2006/08/22 | 457 | 469 | 456 | 469 | 74,000 |
| 2006/08/21 | 463 | 463 | 455 | 457 | 68,000 |
| 2006/08/18 | 462 | 464 | 459 | 463 | 116,000 |
| 2006/08/17 | 458 | 464 | 457 | 461 | 81,000 |
| 2006/08/16 | 455 | 458 | 451 | 457 | 95,000 |
| 2006/08/15 | 454 | 454 | 452 | 453 | 42,000 |
| 2006/08/14 | 453 | 455 | 449 | 453 | 105,000 |
| 2006/08/11 | 452 | 454 | 444 | 446 | 171,000 |
| 2006/08/10 | 448 | 456 | 447 | 454 | 322,000 |
| 2006/08/09 | 447 | 447 | 441 | 446 | 102,000 |
| 2006/08/08 | 435 | 447 | 435 | 447 | 104,000 |
| 2006/08/07 | 441 | 449 | 437 | 438 | 211,000 |
| 2006/08/04 | 431 | 433 | 430 | 433 | 69,000 |
| 2006/08/03 | 431 | 433 | 426 | 430 | 111,000 |
| 2006/08/02 | 420 | 421 | 412 | 421 | 179,000 |
| 2006/08/01 | 433 | 433 | 417 | 423 | 108,000 |
| 2006/07/31 | 430 | 437 | 427 | 432 | 105,000 |
| 2006/07/28 | 419 | 429 | 418 | 427 | 180,000 |
| 2006/07/27 | 413 | 418 | 411 | 418 | 84,000 |
| 2006/07/26 | 413 | 418 | 410 | 413 | 92,000 |
| 2006/07/25 | 420 | 423 | 413 | 416 | 150,000 |
| 2006/07/24 | 409 | 419 | 404 | 411 | 297,000 |
| 2006/07/21 | 404 | 417 | 404 | 414 | 732,000 |
| 2006/07/20 | 365 | 397 | 365 | 394 | 135,000 |
| 2006/07/19 | 355 | 364 | 354 | 363 | 63,000 |
| 2006/07/18 | 365 | 366 | 356 | 362 | 67,000 |
| 2006/07/14 | 396 | 396 | 378 | 380 | 77,000 |
| 2006/07/13 | 392 | 401 | 392 | 396 | 22,000 |
| 2006/07/12 | 407 | 408 | 396 | 401 | 23,000 |
| 2006/07/11 | 410 | 413 | 403 | 407 | 24,000 |
| 2006/07/10 | 407 | 411 | 398 | 410 | 142,000 |
| 2006/07/07 | 395 | 404 | 395 | 397 | 57,000 |
| 2006/07/06 | 394 | 400 | 391 | 394 | 46,000 |
| 2006/07/05 | 398 | 403 | 396 | 397 | 44,000 |
| 2006/07/04 | 398 | 400 | 396 | 398 | 53,000 |
| 2006/07/03 | 402 | 403 | 392 | 398 | 34,000 |
| 2006/06/30 | 388 | 404 | 388 | 401 | 61,000 |
| 2006/06/29 | 382 | 386 | 382 | 383 | 46,000 |
| 2006/06/28 | 380 | 389 | 380 | 386 | 30,000 |
| 2006/06/27 | 394 | 396 | 390 | 391 | 15,000 |
| 2006/06/26 | 393 | 396 | 390 | 391 | 45,000 |
| 2006/06/23 | 385 | 393 | 381 | 390 | 142,000 |
| 2006/06/22 | 390 | 397 | 390 | 395 | 39,000 |
| 2006/06/21 | 393 | 398 | 383 | 386 | 71,000 |
| 2006/06/20 | 394 | 405 | 393 | 394 | 113,000 |
| 2006/06/19 | 396 | 415 | 388 | 395 | 253,000 |
| 2006/06/16 | 387 | 392 | 376 | 381 | 129,000 |
| 2006/06/15 | 373 | 386 | 366 | 372 | 115,000 |
| 2006/06/14 | 353 | 371 | 351 | 367 | 151,000 |
| 2006/06/13 | 370 | 382 | 363 | 363 | 172,000 |
| 2006/06/12 | 364 | 377 | 354 | 370 | 137,000 |
| 2006/06/09 | 364 | 374 | 346 | 364 | 412,000 |
| 2006/06/08 | 399 | 400 | 363 | 364 | 348,000 |
| 2006/06/07 | 402 | 415 | 390 | 400 | 125,000 |
| 2006/06/06 | 417 | 417 | 409 | 409 | 32,000 |
| 2006/06/05 | 421 | 421 | 406 | 418 | 94,000 |
| 2006/06/02 | 422 | 425 | 395 | 425 | 361,000 |
| 2006/06/01 | 430 | 433 | 419 | 421 | 276,000 |
| 2006/05/31 | 438 | 438 | 424 | 430 | 71,000 |
| 2006/05/30 | 431 | 441 | 431 | 440 | 113,000 |
| 2006/05/29 | 450 | 457 | 437 | 441 | 125,000 |
| 2006/05/26 | 455 | 467 | 449 | 451 | 93,000 |
| 2006/05/25 | 433 | 446 | 433 | 443 | 130,000 |
| 2006/05/24 | 445 | 445 | 425 | 438 | 148,000 |
| 2006/05/23 | 442 | 445 | 431 | 435 | 257,000 |
| 2006/05/22 | 443 | 452 | 434 | 443 | 152,000 |
| 2006/05/19 | 421 | 452 | 421 | 442 | 216,000 |
| 2006/05/18 | 430 | 444 | 430 | 434 | 104,000 |
| 2006/05/17 | 450 | 452 | 430 | 445 | 150,000 |
| 2006/05/16 | 457 | 475 | 446 | 454 | 90,000 |
| 2006/05/15 | 449 | 464 | 439 | 458 | 158,000 |
| 2006/05/12 | 467 | 469 | 461 | 464 | 115,000 |
| 2006/05/11 | 479 | 485 | 471 | 477 | 203,000 |
| 2006/05/10 | 489 | 489 | 483 | 484 | 70,000 |
| 2006/05/09 | 489 | 496 | 488 | 492 | 64,000 |
| 2006/05/08 | 485 | 500 | 485 | 494 | 103,000 |
| 2006/05/02 | 480 | 494 | 480 | 489 | 153,000 |
| 2006/05/01 | 494 | 499 | 481 | 482 | 318,000 |
| 2006/04/28 | 499 | 503 | 492 | 503 | 180,000 |
| 2006/04/27 | 501 | 505 | 499 | 501 | 99,000 |
| 2006/04/26 | 499 | 507 | 496 | 502 | 113,000 |
| 2006/04/25 | 491 | 502 | 491 | 495 | 183,000 |
| 2006/04/24 | 494 | 500 | 492 | 496 | 169,000 |
| 2006/04/21 | 503 | 505 | 492 | 500 | 357,000 |
| 2006/04/20 | 492 | 508 | 490 | 508 | 583,000 |
| 2006/04/19 | 483 | 492 | 476 | 486 | 844,000 |
| 2006/04/18 | 438 | 453 | 437 | 453 | 131,000 |
| 2006/04/17 | 453 | 453 | 440 | 443 | 137,000 |
| 2006/04/14 | 459 | 460 | 446 | 448 | 138,000 |
| 2006/04/13 | 449 | 449 | 443 | 445 | 37,000 |
| 2006/04/12 | 450 | 451 | 448 | 449 | 34,000 |
| 2006/04/11 | 457 | 459 | 447 | 452 | 88,000 |
| 2006/04/10 | 461 | 462 | 454 | 461 | 37,000 |
| 2006/04/07 | 455 | 461 | 453 | 461 | 117,000 |
| 2006/04/06 | 454 | 461 | 451 | 461 | 58,000 |
| 2006/04/05 | 464 | 465 | 457 | 457 | 68,000 |
| 2006/04/04 | 460 | 467 | 460 | 464 | 63,000 |
| 2006/04/03 | 454 | 471 | 454 | 464 | 156,000 |
| 2006/03/31 | 471 | 471 | 446 | 454 | 104,000 |
| 2006/03/30 | 473 | 479 | 463 | 466 | 85,000 |
| 2006/03/29 | 458 | 471 | 458 | 468 | 116,000 |
| 2006/03/28 | 449 | 458 | 446 | 457 | 88,000 |
| 2006/03/27 | 441 | 449 | 441 | 445 | 118,000 |
| 2006/03/24 | 436 | 439 | 432 | 433 | 35,000 |
| 2006/03/23 | 438 | 438 | 434 | 435 | 54,000 |
| 2006/03/22 | 436 | 440 | 430 | 438 | 71,000 |
| 2006/03/20 | 420 | 430 | 418 | 424 | 57,000 |
| 2006/03/17 | 413 | 418 | 412 | 418 | 75,000 |
| 2006/03/16 | 417 | 417 | 411 | 411 | 45,000 |
| 2006/03/15 | 415 | 417 | 413 | 414 | 45,000 |
| 2006/03/14 | 417 | 417 | 410 | 415 | 23,000 |
| 2006/03/13 | 414 | 422 | 408 | 409 | 74,000 |
| 2006/03/10 | 400 | 413 | 399 | 399 | 193,000 |
| 2006/03/09 | 393 | 404 | 390 | 399 | 48,000 |
| 2006/03/08 | 396 | 396 | 383 | 386 | 48,000 |
| 2006/03/07 | 396 | 405 | 390 | 395 | 70,000 |
| 2006/03/06 | 391 | 396 | 386 | 396 | 287,000 |
| 2006/03/03 | 398 | 404 | 396 | 397 | 124,000 |
| 2006/03/02 | 415 | 416 | 402 | 402 | 68,000 |
| 2006/03/01 | 417 | 417 | 408 | 411 | 51,000 |
| 2006/02/28 | 430 | 431 | 416 | 417 | 110,000 |
| 2006/02/27 | 443 | 453 | 430 | 430 | 75,000 |
| 2006/02/24 | 431 | 456 | 431 | 442 | 147,000 |
| 2006/02/23 | 424 | 447 | 424 | 440 | 65,000 |
| 2006/02/22 | 431 | 438 | 419 | 419 | 115,000 |
| 2006/02/21 | 400 | 418 | 400 | 417 | 107,000 |
| 2006/02/20 | 420 | 425 | 401 | 402 | 249,000 |
| 2006/02/17 | 450 | 456 | 426 | 435 | 279,000 |
| 2006/02/16 | 442 | 450 | 425 | 435 | 174,000 |
| 2006/02/15 | 466 | 472 | 438 | 447 | 179,000 |
| 2006/02/14 | 458 | 463 | 439 | 463 | 122,000 |
| 2006/02/13 | 487 | 489 | 459 | 468 | 270,000 |
| 2006/02/10 | 497 | 497 | 474 | 487 | 119,000 |
| 2006/02/09 | 509 | 509 | 491 | 497 | 70,000 |
| 2006/02/08 | 520 | 520 | 509 | 509 | 57,000 |
| 2006/02/07 | 518 | 520 | 517 | 519 | 58,000 |
| 2006/02/06 | 518 | 518 | 513 | 516 | 74,000 |
| 2006/02/03 | 516 | 518 | 510 | 517 | 112,000 |
| 2006/02/02 | 521 | 521 | 512 | 513 | 56,000 |
| 2006/02/01 | 511 | 517 | 509 | 511 | 79,000 |
| 2006/01/31 | 515 | 518 | 513 | 517 | 73,000 |
| 2006/01/30 | 509 | 525 | 509 | 515 | 177,000 |
| 2006/01/27 | 523 | 523 | 509 | 515 | 125,000 |
| 2006/01/26 | 500 | 516 | 500 | 511 | 224,000 |
| 2006/01/25 | 472 | 505 | 472 | 496 | 207,000 |
| 2006/01/24 | 471 | 480 | 464 | 477 | 137,000 |
| 2006/01/23 | 485 | 488 | 472 | 476 | 116,000 |
| 2006/01/20 | 499 | 509 | 488 | 490 | 202,000 |
| 2006/01/19 | 478 | 501 | 471 | 496 | 232,000 |
| 2006/01/18 | 508 | 509 | 457 | 488 | 736,000 |
| 2006/01/17 | 501 | 510 | 491 | 493 | 205,000 |
| 2006/01/16 | 501 | 512 | 501 | 510 | 236,000 |
| 2006/01/13 | 493 | 526 | 489 | 502 | 601,000 |
| 2006/01/12 | 510 | 515 | 490 | 495 | 1,162,000 |
| 2006/01/11 | 448 | 464 | 445 | 450 | 420,000 |
| 2006/01/10 | 462 | 470 | 445 | 445 | 428,000 |
| 2006/01/06 | 422 | 475 | 418 | 457 | 300,000 |
| 2006/01/05 | 415 | 440 | 415 | 427 | 200,000 |
| 2006/01/04 | 415 | 416 | 411 | 411 | 102,000 |