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 |
---|---|---|---|---|---|
2007/12/28 | 259 | 259 | 245 | 245 | 29,000 |
2007/12/27 | 257 | 259 | 257 | 258 | 39,000 |
2007/12/26 | 259 | 262 | 259 | 262 | 16,000 |
2007/12/25 | 265 | 265 | 257 | 258 | 42,000 |
2007/12/21 | 259 | 260 | 251 | 260 | 80,000 |
2007/12/20 | 264 | 264 | 256 | 256 | 44,000 |
2007/12/19 | 260 | 265 | 259 | 262 | 49,000 |
2007/12/18 | 266 | 266 | 258 | 264 | 36,000 |
2007/12/17 | 270 | 274 | 266 | 266 | 30,000 |
2007/12/14 | 270 | 272 | 267 | 270 | 107,000 |
2007/12/13 | 279 | 280 | 272 | 273 | 68,000 |
2007/12/12 | 275 | 279 | 274 | 279 | 59,000 |
2007/12/11 | 275 | 279 | 275 | 277 | 30,000 |
2007/12/10 | 284 | 284 | 274 | 274 | 137,000 |
2007/12/07 | 284 | 284 | 276 | 279 | 69,000 |
2007/12/06 | 274 | 275 | 270 | 274 | 45,000 |
2007/12/05 | 271 | 274 | 264 | 271 | 80,000 |
2007/12/04 | 277 | 277 | 274 | 274 | 30,000 |
2007/12/03 | 277 | 282 | 273 | 275 | 59,000 |
2007/11/30 | 260 | 277 | 260 | 272 | 104,000 |
2007/11/29 | 259 | 267 | 259 | 264 | 40,000 |
2007/11/28 | 254 | 256 | 254 | 256 | 24,000 |
2007/11/27 | 253 | 256 | 251 | 254 | 45,000 |
2007/11/26 | 248 | 255 | 248 | 255 | 44,000 |
2007/11/22 | 257 | 257 | 240 | 248 | 108,000 |
2007/11/21 | 252 | 259 | 252 | 253 | 91,000 |
2007/11/20 | 255 | 256 | 241 | 252 | 103,000 |
2007/11/19 | 263 | 264 | 255 | 257 | 56,000 |
2007/11/16 | 268 | 268 | 261 | 263 | 62,000 |
2007/11/15 | 268 | 269 | 265 | 268 | 56,000 |
2007/11/14 | 267 | 270 | 266 | 269 | 140,000 |
2007/11/13 | 261 | 267 | 259 | 267 | 85,000 |
2007/11/12 | 273 | 274 | 264 | 266 | 138,000 |
2007/11/09 | 289 | 289 | 278 | 279 | 89,000 |
2007/11/08 | 278 | 280 | 277 | 279 | 83,000 |
2007/11/07 | 293 | 293 | 283 | 283 | 87,000 |
2007/11/06 | 290 | 295 | 286 | 293 | 70,000 |
2007/11/05 | 296 | 299 | 292 | 293 | 86,000 |
2007/11/02 | 296 | 297 | 291 | 296 | 72,000 |
2007/11/01 | 297 | 300 | 296 | 296 | 90,000 |
2007/10/31 | 295 | 297 | 294 | 297 | 59,000 |
2007/10/30 | 298 | 299 | 293 | 293 | 98,000 |
2007/10/29 | 291 | 297 | 291 | 293 | 101,000 |
2007/10/26 | 290 | 290 | 287 | 289 | 56,000 |
2007/10/25 | 296 | 296 | 285 | 285 | 68,000 |
2007/10/24 | 298 | 298 | 290 | 291 | 80,000 |
2007/10/23 | 289 | 292 | 289 | 290 | 97,000 |
2007/10/22 | 278 | 282 | 275 | 279 | 79,000 |
2007/10/19 | 290 | 290 | 282 | 282 | 83,000 |
2007/10/18 | 283 | 292 | 280 | 290 | 127,000 |
2007/10/17 | 296 | 299 | 286 | 288 | 299,000 |
2007/10/16 | 289 | 320 | 289 | 320 | 307,000 |
2007/10/15 | 288 | 291 | 279 | 285 | 46,000 |
2007/10/12 | 286 | 290 | 286 | 287 | 42,000 |
2007/10/11 | 294 | 294 | 289 | 290 | 44,000 |
2007/10/10 | 293 | 293 | 289 | 290 | 35,000 |
2007/10/09 | 288 | 291 | 286 | 288 | 34,000 |
2007/10/05 | 283 | 287 | 283 | 284 | 47,000 |
2007/10/04 | 285 | 285 | 281 | 282 | 20,000 |
2007/10/03 | 275 | 286 | 275 | 284 | 96,000 |
2007/10/02 | 283 | 285 | 283 | 285 | 84,000 |
2007/10/01 | 275 | 283 | 274 | 274 | 49,000 |
2007/09/28 | 279 | 279 | 274 | 274 | 58,000 |
2007/09/27 | 269 | 275 | 267 | 275 | 53,000 |
2007/09/26 | 261 | 263 | 260 | 263 | 31,000 |
2007/09/25 | 271 | 271 | 257 | 259 | 93,000 |
2007/09/21 | 278 | 278 | 263 | 266 | 79,000 |
2007/09/20 | 276 | 286 | 273 | 273 | 81,000 |
2007/09/19 | 266 | 274 | 266 | 271 | 59,000 |
2007/09/18 | 261 | 264 | 259 | 259 | 71,000 |
2007/09/14 | 261 | 265 | 261 | 262 | 115,000 |
2007/09/13 | 264 | 269 | 264 | 266 | 91,000 |
2007/09/12 | 270 | 273 | 268 | 269 | 48,000 |
2007/09/11 | 268 | 271 | 266 | 268 | 82,000 |
2007/09/10 | 277 | 277 | 268 | 270 | 145,000 |
2007/09/07 | 273 | 277 | 273 | 273 | 47,000 |
2007/09/06 | 275 | 280 | 272 | 275 | 89,000 |
2007/09/05 | 282 | 283 | 276 | 277 | 39,000 |
2007/09/04 | 282 | 283 | 280 | 280 | 54,000 |
2007/09/03 | 280 | 285 | 278 | 279 | 147,000 |
2007/08/31 | 256 | 276 | 255 | 271 | 237,000 |
2007/08/30 | 256 | 259 | 251 | 254 | 33,000 |
2007/08/29 | 256 | 256 | 251 | 255 | 47,000 |
2007/08/28 | 262 | 263 | 258 | 263 | 69,000 |
2007/08/27 | 264 | 270 | 260 | 261 | 71,000 |
2007/08/24 | 267 | 267 | 260 | 262 | 70,000 |
2007/08/23 | 259 | 260 | 257 | 257 | 109,000 |
2007/08/22 | 250 | 260 | 250 | 258 | 71,000 |
2007/08/21 | 253 | 257 | 246 | 255 | 105,000 |
2007/08/20 | 264 | 267 | 255 | 258 | 70,000 |
2007/08/17 | 269 | 270 | 250 | 250 | 151,000 |
2007/08/16 | 272 | 276 | 260 | 269 | 163,000 |
2007/08/15 | 284 | 286 | 279 | 280 | 88,000 |
2007/08/14 | 287 | 288 | 286 | 286 | 34,000 |
2007/08/13 | 285 | 289 | 285 | 289 | 78,000 |
2007/08/10 | 296 | 298 | 284 | 286 | 164,000 |
2007/08/09 | 301 | 305 | 299 | 299 | 72,000 |
2007/08/08 | 306 | 306 | 299 | 301 | 77,000 |
2007/08/07 | 306 | 306 | 303 | 304 | 25,000 |
2007/08/06 | 302 | 308 | 300 | 307 | 34,000 |
2007/08/03 | 307 | 309 | 305 | 306 | 35,000 |
2007/08/02 | 304 | 305 | 301 | 305 | 78,000 |
2007/08/01 | 308 | 308 | 305 | 305 | 46,000 |
2007/07/31 | 309 | 309 | 304 | 308 | 54,000 |
2007/07/30 | 299 | 306 | 296 | 304 | 77,000 |
2007/07/27 | 299 | 304 | 293 | 299 | 380,000 |
2007/07/26 | 321 | 321 | 312 | 312 | 59,000 |
2007/07/25 | 316 | 318 | 310 | 317 | 199,000 |
2007/07/24 | 320 | 321 | 311 | 321 | 157,000 |
2007/07/23 | 333 | 333 | 315 | 326 | 345,000 |
2007/07/20 | 351 | 351 | 348 | 349 | 62,000 |
2007/07/19 | 348 | 352 | 348 | 352 | 34,000 |
2007/07/18 | 351 | 351 | 346 | 349 | 50,000 |
2007/07/17 | 348 | 351 | 346 | 350 | 29,000 |
2007/07/13 | 348 | 350 | 346 | 348 | 36,000 |
2007/07/12 | 346 | 351 | 345 | 348 | 48,000 |
2007/07/11 | 350 | 352 | 346 | 346 | 46,000 |
2007/07/10 | 353 | 354 | 349 | 352 | 45,000 |
2007/07/09 | 346 | 353 | 346 | 351 | 41,000 |
2007/07/06 | 347 | 349 | 345 | 346 | 38,000 |
2007/07/05 | 346 | 348 | 344 | 348 | 27,000 |
2007/07/04 | 348 | 349 | 345 | 346 | 18,000 |
2007/07/03 | 347 | 349 | 344 | 346 | 48,000 |
2007/07/02 | 353 | 353 | 348 | 349 | 86,000 |
2007/06/29 | 354 | 354 | 352 | 354 | 37,000 |
2007/06/28 | 349 | 354 | 349 | 350 | 50,000 |
2007/06/27 | 351 | 351 | 344 | 345 | 109,000 |
2007/06/26 | 352 | 356 | 351 | 354 | 50,000 |
2007/06/25 | 352 | 352 | 350 | 352 | 39,000 |
2007/06/22 | 353 | 353 | 350 | 350 | 38,000 |
2007/06/21 | 348 | 354 | 346 | 352 | 38,000 |
2007/06/20 | 347 | 350 | 345 | 349 | 67,000 |
2007/06/19 | 351 | 355 | 347 | 350 | 54,000 |
2007/06/18 | 349 | 352 | 342 | 350 | 100,000 |
2007/06/15 | 344 | 347 | 344 | 347 | 46,000 |
2007/06/14 | 345 | 345 | 340 | 341 | 23,000 |
2007/06/13 | 345 | 345 | 342 | 345 | 46,000 |
2007/06/12 | 349 | 353 | 347 | 347 | 31,000 |
2007/06/11 | 354 | 355 | 351 | 351 | 33,000 |
2007/06/08 | 362 | 362 | 350 | 350 | 129,000 |
2007/06/07 | 353 | 353 | 350 | 352 | 61,000 |
2007/06/06 | 352 | 353 | 351 | 352 | 68,000 |
2007/06/05 | 354 | 358 | 351 | 352 | 63,000 |
2007/06/04 | 355 | 359 | 355 | 357 | 25,000 |
2007/06/01 | 357 | 359 | 356 | 356 | 44,000 |
2007/05/31 | 360 | 360 | 352 | 355 | 32,000 |
2007/05/30 | 358 | 358 | 352 | 355 | 40,000 |
2007/05/29 | 351 | 358 | 351 | 358 | 44,000 |
2007/05/28 | 357 | 357 | 348 | 350 | 34,000 |
2007/05/25 | 357 | 357 | 350 | 354 | 99,000 |
2007/05/24 | 368 | 368 | 360 | 362 | 31,000 |
2007/05/23 | 367 | 368 | 363 | 365 | 61,000 |
2007/05/22 | 354 | 365 | 354 | 362 | 165,000 |
2007/05/21 | 347 | 348 | 340 | 344 | 26,000 |
2007/05/18 | 352 | 352 | 346 | 346 | 26,000 |
2007/05/17 | 351 | 356 | 348 | 348 | 29,000 |
2007/05/16 | 352 | 353 | 347 | 351 | 25,000 |
2007/05/15 | 364 | 364 | 353 | 357 | 38,000 |
2007/05/14 | 365 | 368 | 359 | 360 | 75,000 |
2007/05/11 | 367 | 367 | 361 | 363 | 57,000 |
2007/05/10 | 365 | 369 | 365 | 367 | 39,000 |
2007/05/09 | 361 | 365 | 361 | 364 | 39,000 |
2007/05/08 | 368 | 369 | 362 | 364 | 73,000 |
2007/05/07 | 368 | 369 | 366 | 368 | 42,000 |
2007/05/02 | 356 | 364 | 356 | 361 | 104,000 |
2007/05/01 | 356 | 356 | 353 | 355 | 65,000 |
2007/04/27 | 353 | 354 | 349 | 352 | 71,000 |
2007/04/26 | 347 | 352 | 347 | 350 | 87,000 |
2007/04/25 | 349 | 349 | 346 | 347 | 61,000 |
2007/04/24 | 345 | 347 | 344 | 347 | 110,000 |
2007/04/23 | 347 | 350 | 345 | 346 | 44,000 |
2007/04/20 | 348 | 348 | 344 | 344 | 40,000 |
2007/04/19 | 345 | 347 | 343 | 343 | 111,000 |
2007/04/18 | 351 | 355 | 347 | 350 | 222,000 |
2007/04/17 | 363 | 366 | 356 | 361 | 72,000 |
2007/04/16 | 370 | 370 | 367 | 368 | 60,000 |
2007/04/13 | 370 | 373 | 368 | 368 | 61,000 |
2007/04/12 | 374 | 374 | 371 | 372 | 41,000 |
2007/04/11 | 375 | 380 | 374 | 375 | 49,000 |
2007/04/10 | 380 | 380 | 376 | 376 | 75,000 |
2007/04/09 | 375 | 379 | 374 | 379 | 73,000 |
2007/04/06 | 376 | 377 | 373 | 373 | 42,000 |
2007/04/05 | 374 | 377 | 373 | 375 | 32,000 |
2007/04/04 | 372 | 381 | 372 | 377 | 67,000 |
2007/04/03 | 373 | 375 | 371 | 371 | 78,000 |
2007/04/02 | 380 | 383 | 373 | 373 | 109,000 |
2007/03/30 | 386 | 386 | 382 | 383 | 80,000 |
2007/03/29 | 382 | 384 | 378 | 381 | 173,000 |
2007/03/28 | 381 | 385 | 381 | 382 | 58,000 |
2007/03/27 | 388 | 388 | 384 | 384 | 62,000 |
2007/03/26 | 388 | 390 | 386 | 388 | 117,000 |
2007/03/23 | 392 | 392 | 386 | 388 | 107,000 |
2007/03/22 | 385 | 390 | 384 | 387 | 98,000 |
2007/03/20 | 379 | 383 | 378 | 380 | 108,000 |
2007/03/19 | 375 | 379 | 374 | 376 | 67,000 |
2007/03/16 | 377 | 380 | 373 | 375 | 116,000 |
2007/03/15 | 382 | 388 | 381 | 383 | 117,000 |
2007/03/14 | 381 | 384 | 380 | 380 | 160,000 |
2007/03/13 | 389 | 395 | 388 | 389 | 146,000 |
2007/03/12 | 395 | 398 | 389 | 393 | 204,000 |
2007/03/09 | 396 | 396 | 392 | 393 | 224,000 |
2007/03/08 | 386 | 395 | 386 | 395 | 130,000 |
2007/03/07 | 388 | 390 | 380 | 384 | 234,000 |
2007/03/06 | 366 | 384 | 366 | 383 | 278,000 |
2007/03/05 | 377 | 380 | 369 | 369 | 275,000 |
2007/03/02 | 371 | 377 | 370 | 375 | 95,000 |
2007/03/01 | 390 | 390 | 370 | 379 | 294,000 |
2007/02/28 | 364 | 388 | 362 | 386 | 342,000 |
2007/02/27 | 409 | 409 | 401 | 404 | 106,000 |
2007/02/26 | 400 | 409 | 400 | 406 | 205,000 |
2007/02/23 | 400 | 402 | 395 | 400 | 169,000 |
2007/02/22 | 392 | 401 | 391 | 400 | 259,000 |
2007/02/21 | 394 | 394 | 390 | 392 | 205,000 |
2007/02/20 | 387 | 394 | 386 | 390 | 133,000 |
2007/02/19 | 388 | 389 | 386 | 387 | 56,000 |
2007/02/16 | 384 | 388 | 382 | 383 | 96,000 |
2007/02/15 | 386 | 390 | 383 | 384 | 141,000 |
2007/02/14 | 393 | 393 | 383 | 384 | 204,000 |
2007/02/13 | 379 | 390 | 376 | 390 | 218,000 |
2007/02/09 | 373 | 379 | 373 | 379 | 85,000 |
2007/02/08 | 381 | 381 | 373 | 373 | 100,000 |
2007/02/07 | 382 | 383 | 378 | 378 | 169,000 |
2007/02/06 | 368 | 379 | 368 | 377 | 191,000 |
2007/02/05 | 365 | 371 | 365 | 367 | 65,000 |
2007/02/02 | 367 | 370 | 364 | 368 | 64,000 |
2007/02/01 | 366 | 367 | 364 | 365 | 62,000 |
2007/01/31 | 373 | 373 | 364 | 366 | 97,000 |
2007/01/30 | 376 | 377 | 372 | 372 | 56,000 |
2007/01/29 | 375 | 376 | 370 | 373 | 68,000 |
2007/01/26 | 355 | 376 | 355 | 376 | 166,000 |
2007/01/25 | 369 | 370 | 364 | 364 | 135,000 |
2007/01/24 | 379 | 383 | 368 | 369 | 382,000 |
2007/01/23 | 358 | 375 | 358 | 375 | 444,000 |
2007/01/22 | 351 | 355 | 350 | 354 | 169,000 |
2007/01/19 | 344 | 348 | 343 | 346 | 46,000 |
2007/01/18 | 343 | 347 | 342 | 343 | 75,000 |
2007/01/17 | 341 | 343 | 339 | 341 | 33,000 |
2007/01/16 | 342 | 343 | 341 | 341 | 48,000 |
2007/01/15 | 338 | 339 | 336 | 339 | 28,000 |
2007/01/12 | 331 | 335 | 331 | 334 | 58,000 |
2007/01/11 | 332 | 333 | 329 | 329 | 60,000 |
2007/01/10 | 336 | 336 | 331 | 331 | 54,000 |
2007/01/09 | 330 | 335 | 330 | 333 | 41,000 |
2007/01/05 | 340 | 340 | 331 | 335 | 56,000 |
2007/01/04 | 341 | 341 | 336 | 336 | 29,000 |