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 |
|---|---|---|---|---|---|
| 2008/12/30 | 126 | 129 | 125 | 129 | 16,000 |
| 2008/12/29 | 123 | 128 | 123 | 127 | 25,000 |
| 2008/12/26 | 122 | 123 | 122 | 123 | 13,000 |
| 2008/12/25 | 121 | 121 | 118 | 118 | 36,000 |
| 2008/12/24 | 124 | 124 | 120 | 122 | 67,000 |
| 2008/12/22 | 126 | 127 | 122 | 125 | 48,000 |
| 2008/12/19 | 128 | 129 | 126 | 128 | 13,000 |
| 2008/12/18 | 130 | 134 | 128 | 133 | 27,000 |
| 2008/12/17 | 135 | 135 | 130 | 132 | 20,000 |
| 2008/12/16 | 135 | 135 | 132 | 135 | 16,000 |
| 2008/12/15 | 139 | 140 | 137 | 137 | 39,000 |
| 2008/12/12 | 140 | 140 | 135 | 135 | 77,000 |
| 2008/12/11 | 143 | 143 | 140 | 142 | 37,000 |
| 2008/12/10 | 148 | 148 | 135 | 140 | 98,000 |
| 2008/12/09 | 132 | 137 | 132 | 137 | 24,000 |
| 2008/12/08 | 124 | 135 | 124 | 134 | 41,000 |
| 2008/12/05 | 122 | 129 | 122 | 126 | 31,000 |
| 2008/12/04 | 130 | 132 | 124 | 125 | 35,000 |
| 2008/12/03 | 126 | 126 | 123 | 125 | 31,000 |
| 2008/12/02 | 127 | 127 | 122 | 124 | 34,000 |
| 2008/12/01 | 131 | 135 | 128 | 132 | 28,000 |
| 2008/11/28 | 127 | 127 | 122 | 125 | 24,000 |
| 2008/11/27 | 123 | 128 | 122 | 128 | 17,000 |
| 2008/11/26 | 130 | 130 | 120 | 123 | 22,000 |
| 2008/11/25 | 134 | 135 | 125 | 130 | 65,000 |
| 2008/11/21 | 130 | 135 | 127 | 135 | 58,000 |
| 2008/11/20 | 130 | 131 | 129 | 129 | 26,000 |
| 2008/11/19 | 130 | 134 | 130 | 134 | 52,000 |
| 2008/11/18 | 131 | 131 | 125 | 130 | 29,000 |
| 2008/11/17 | 130 | 130 | 127 | 130 | 23,000 |
| 2008/11/14 | 138 | 139 | 132 | 133 | 25,000 |
| 2008/11/13 | 131 | 138 | 131 | 138 | 53,000 |
| 2008/11/12 | 139 | 141 | 132 | 136 | 94,000 |
| 2008/11/11 | 150 | 150 | 144 | 147 | 48,000 |
| 2008/11/10 | 159 | 159 | 148 | 150 | 54,000 |
| 2008/11/07 | 141 | 154 | 136 | 154 | 57,000 |
| 2008/11/06 | 153 | 156 | 146 | 151 | 29,000 |
| 2008/11/05 | 146 | 155 | 145 | 155 | 99,000 |
| 2008/11/04 | 143 | 145 | 137 | 141 | 33,000 |
| 2008/10/31 | 132 | 140 | 132 | 138 | 50,000 |
| 2008/10/30 | 133 | 134 | 124 | 131 | 85,000 |
| 2008/10/29 | 140 | 140 | 123 | 129 | 67,000 |
| 2008/10/28 | 111 | 120 | 111 | 120 | 38,000 |
| 2008/10/27 | 110 | 117 | 110 | 116 | 73,000 |
| 2008/10/24 | 121 | 121 | 111 | 115 | 147,000 |
| 2008/10/23 | 115 | 115 | 112 | 115 | 68,000 |
| 2008/10/22 | 120 | 121 | 116 | 116 | 64,000 |
| 2008/10/21 | 119 | 121 | 118 | 121 | 67,000 |
| 2008/10/20 | 118 | 118 | 113 | 116 | 27,000 |
| 2008/10/17 | 118 | 118 | 111 | 113 | 53,000 |
| 2008/10/16 | 118 | 118 | 110 | 110 | 123,000 |
| 2008/10/15 | 126 | 126 | 116 | 123 | 142,000 |
| 2008/10/14 | 114 | 116 | 111 | 116 | 98,000 |
| 2008/10/10 | 107 | 107 | 97 | 101 | 123,000 |
| 2008/10/09 | 99 | 106 | 99 | 102 | 97,000 |
| 2008/10/08 | 97 | 106 | 95 | 106 | 201,000 |
| 2008/10/07 | 103 | 112 | 100 | 108 | 292,000 |
| 2008/10/06 | 133 | 133 | 126 | 128 | 44,000 |
| 2008/10/03 | 134 | 136 | 132 | 134 | 50,000 |
| 2008/10/02 | 146 | 146 | 139 | 139 | 39,000 |
| 2008/10/01 | 146 | 147 | 142 | 144 | 58,000 |
| 2008/09/30 | 139 | 144 | 134 | 144 | 118,000 |
| 2008/09/29 | 152 | 152 | 145 | 145 | 63,000 |
| 2008/09/26 | 159 | 159 | 149 | 150 | 144,000 |
| 2008/09/25 | 165 | 165 | 158 | 159 | 98,000 |
| 2008/09/24 | 158 | 160 | 155 | 160 | 45,000 |
| 2008/09/22 | 162 | 162 | 156 | 157 | 102,000 |
| 2008/09/19 | 163 | 163 | 155 | 157 | 140,000 |
| 2008/09/18 | 153 | 167 | 153 | 167 | 69,000 |
| 2008/09/17 | 152 | 161 | 152 | 161 | 90,000 |
| 2008/09/16 | 153 | 158 | 147 | 151 | 62,000 |
| 2008/09/12 | 161 | 164 | 159 | 160 | 122,000 |
| 2008/09/11 | 170 | 171 | 164 | 164 | 34,000 |
| 2008/09/10 | 167 | 169 | 165 | 168 | 59,000 |
| 2008/09/09 | 167 | 169 | 167 | 168 | 26,000 |
| 2008/09/08 | 165 | 171 | 165 | 166 | 78,000 |
| 2008/09/05 | 160 | 169 | 160 | 165 | 73,000 |
| 2008/09/04 | 174 | 177 | 169 | 169 | 34,000 |
| 2008/09/03 | 168 | 177 | 168 | 175 | 41,000 |
| 2008/09/02 | 177 | 177 | 168 | 168 | 64,000 |
| 2008/09/01 | 180 | 181 | 177 | 177 | 27,000 |
| 2008/08/29 | 180 | 182 | 178 | 180 | 67,000 |
| 2008/08/28 | 180 | 180 | 178 | 178 | 10,000 |
| 2008/08/27 | 177 | 179 | 177 | 179 | 13,000 |
| 2008/08/26 | 180 | 180 | 177 | 178 | 49,000 |
| 2008/08/25 | 188 | 188 | 182 | 183 | 55,000 |
| 2008/08/22 | 180 | 182 | 178 | 182 | 30,000 |
| 2008/08/21 | 180 | 180 | 177 | 178 | 35,000 |
| 2008/08/20 | 182 | 182 | 178 | 179 | 94,000 |
| 2008/08/19 | 187 | 187 | 183 | 184 | 30,000 |
| 2008/08/18 | 187 | 188 | 184 | 187 | 71,000 |
| 2008/08/15 | 182 | 188 | 181 | 182 | 24,000 |
| 2008/08/14 | 184 | 184 | 178 | 181 | 95,000 |
| 2008/08/13 | 193 | 194 | 183 | 184 | 56,000 |
| 2008/08/12 | 205 | 205 | 198 | 198 | 36,000 |
| 2008/08/11 | 205 | 208 | 204 | 205 | 31,000 |
| 2008/08/08 | 210 | 210 | 206 | 208 | 26,000 |
| 2008/08/07 | 209 | 209 | 204 | 205 | 10,000 |
| 2008/08/06 | 205 | 209 | 205 | 209 | 25,000 |
| 2008/08/05 | 206 | 209 | 204 | 207 | 20,000 |
| 2008/08/04 | 205 | 208 | 205 | 206 | 13,000 |
| 2008/08/01 | 212 | 213 | 209 | 210 | 17,000 |
| 2008/07/31 | 214 | 214 | 211 | 214 | 38,000 |
| 2008/07/30 | 209 | 210 | 207 | 210 | 19,000 |
| 2008/07/29 | 211 | 211 | 202 | 206 | 44,000 |
| 2008/07/28 | 216 | 216 | 212 | 213 | 13,000 |
| 2008/07/25 | 219 | 220 | 213 | 215 | 34,000 |
| 2008/07/24 | 217 | 218 | 213 | 218 | 59,000 |
| 2008/07/23 | 210 | 213 | 207 | 211 | 30,000 |
| 2008/07/22 | 206 | 206 | 201 | 206 | 36,000 |
| 2008/07/18 | 206 | 210 | 201 | 203 | 23,000 |
| 2008/07/17 | 205 | 206 | 203 | 204 | 16,000 |
| 2008/07/16 | 208 | 208 | 204 | 204 | 5,000 |
| 2008/07/15 | 205 | 208 | 205 | 206 | 23,000 |
| 2008/07/14 | 201 | 207 | 200 | 203 | 113,000 |
| 2008/07/11 | 205 | 207 | 205 | 205 | 26,000 |
| 2008/07/10 | 205 | 209 | 205 | 207 | 39,000 |
| 2008/07/09 | 208 | 208 | 205 | 205 | 49,000 |
| 2008/07/08 | 207 | 210 | 206 | 207 | 26,000 |
| 2008/07/07 | 207 | 208 | 207 | 208 | 4,000 |
| 2008/07/04 | 212 | 212 | 207 | 208 | 16,000 |
| 2008/07/03 | 207 | 208 | 206 | 208 | 23,000 |
| 2008/07/02 | 210 | 221 | 206 | 211 | 55,000 |
| 2008/07/01 | 210 | 211 | 210 | 211 | 11,000 |
| 2008/06/30 | 210 | 215 | 210 | 213 | 21,000 |
| 2008/06/27 | 211 | 211 | 206 | 210 | 31,000 |
| 2008/06/26 | 217 | 217 | 214 | 215 | 11,000 |
| 2008/06/25 | 220 | 220 | 213 | 214 | 31,000 |
| 2008/06/24 | 217 | 218 | 216 | 218 | 20,000 |
| 2008/06/23 | 214 | 214 | 211 | 214 | 28,000 |
| 2008/06/20 | 219 | 220 | 217 | 217 | 23,000 |
| 2008/06/19 | 226 | 226 | 220 | 220 | 30,000 |
| 2008/06/18 | 227 | 227 | 224 | 226 | 24,000 |
| 2008/06/17 | 223 | 227 | 223 | 225 | 16,000 |
| 2008/06/16 | 224 | 227 | 221 | 224 | 46,000 |
| 2008/06/13 | 224 | 224 | 220 | 222 | 98,000 |
| 2008/06/12 | 221 | 234 | 219 | 229 | 119,000 |
| 2008/06/11 | 220 | 229 | 216 | 222 | 67,000 |
| 2008/06/10 | 236 | 236 | 223 | 223 | 115,000 |
| 2008/06/09 | 221 | 221 | 216 | 221 | 39,000 |
| 2008/06/06 | 224 | 228 | 223 | 224 | 53,000 |
| 2008/06/05 | 222 | 223 | 219 | 223 | 32,000 |
| 2008/06/04 | 212 | 220 | 212 | 219 | 25,000 |
| 2008/06/03 | 216 | 216 | 212 | 212 | 30,000 |
| 2008/06/02 | 213 | 217 | 213 | 217 | 25,000 |
| 2008/05/30 | 220 | 220 | 214 | 216 | 40,000 |
| 2008/05/29 | 221 | 221 | 219 | 219 | 36,000 |
| 2008/05/28 | 223 | 224 | 220 | 220 | 35,000 |
| 2008/05/27 | 221 | 225 | 221 | 223 | 32,000 |
| 2008/05/26 | 228 | 234 | 222 | 222 | 93,000 |
| 2008/05/23 | 233 | 235 | 230 | 233 | 75,000 |
| 2008/05/22 | 227 | 228 | 223 | 228 | 39,000 |
| 2008/05/21 | 229 | 232 | 229 | 231 | 46,000 |
| 2008/05/20 | 226 | 234 | 226 | 231 | 100,000 |
| 2008/05/19 | 225 | 227 | 222 | 227 | 49,000 |
| 2008/05/16 | 224 | 226 | 223 | 224 | 34,000 |
| 2008/05/15 | 222 | 225 | 221 | 222 | 68,000 |
| 2008/05/14 | 214 | 218 | 214 | 217 | 108,000 |
| 2008/05/13 | 213 | 213 | 210 | 213 | 41,000 |
| 2008/05/12 | 211 | 214 | 211 | 212 | 30,000 |
| 2008/05/09 | 212 | 215 | 211 | 211 | 52,000 |
| 2008/05/08 | 211 | 213 | 210 | 212 | 56,000 |
| 2008/05/07 | 211 | 212 | 210 | 210 | 61,000 |
| 2008/05/02 | 212 | 212 | 205 | 208 | 100,000 |
| 2008/05/01 | 211 | 213 | 209 | 209 | 42,000 |
| 2008/04/30 | 212 | 214 | 209 | 210 | 100,000 |
| 2008/04/28 | 214 | 214 | 209 | 210 | 106,000 |
| 2008/04/25 | 215 | 215 | 211 | 214 | 73,000 |
| 2008/04/24 | 215 | 215 | 213 | 213 | 30,000 |
| 2008/04/23 | 214 | 215 | 211 | 212 | 52,000 |
| 2008/04/22 | 208 | 214 | 206 | 214 | 55,000 |
| 2008/04/21 | 208 | 211 | 208 | 208 | 43,000 |
| 2008/04/18 | 205 | 209 | 204 | 205 | 29,000 |
| 2008/04/17 | 207 | 210 | 204 | 205 | 60,000 |
| 2008/04/16 | 212 | 212 | 199 | 205 | 133,000 |
| 2008/04/15 | 218 | 218 | 213 | 213 | 50,000 |
| 2008/04/14 | 216 | 217 | 215 | 215 | 21,000 |
| 2008/04/11 | 224 | 224 | 221 | 224 | 13,000 |
| 2008/04/10 | 227 | 227 | 219 | 224 | 47,000 |
| 2008/04/09 | 229 | 229 | 223 | 224 | 30,000 |
| 2008/04/08 | 231 | 231 | 225 | 226 | 26,000 |
| 2008/04/07 | 229 | 229 | 223 | 228 | 19,000 |
| 2008/04/04 | 226 | 228 | 224 | 224 | 35,000 |
| 2008/04/03 | 226 | 226 | 217 | 224 | 44,000 |
| 2008/04/02 | 220 | 224 | 219 | 221 | 26,000 |
| 2008/04/01 | 211 | 217 | 211 | 217 | 27,000 |
| 2008/03/31 | 217 | 218 | 207 | 210 | 58,000 |
| 2008/03/28 | 220 | 221 | 215 | 217 | 38,000 |
| 2008/03/27 | 207 | 215 | 207 | 215 | 38,000 |
| 2008/03/26 | 208 | 211 | 205 | 206 | 29,000 |
| 2008/03/25 | 208 | 208 | 201 | 207 | 50,000 |
| 2008/03/24 | 207 | 208 | 198 | 198 | 51,000 |
| 2008/03/21 | 204 | 205 | 200 | 201 | 20,000 |
| 2008/03/19 | 203 | 204 | 198 | 199 | 29,000 |
| 2008/03/18 | 187 | 199 | 187 | 194 | 23,000 |
| 2008/03/17 | 198 | 198 | 190 | 191 | 60,000 |
| 2008/03/14 | 201 | 203 | 192 | 193 | 151,000 |
| 2008/03/13 | 203 | 207 | 198 | 199 | 58,000 |
| 2008/03/12 | 211 | 211 | 204 | 205 | 48,000 |
| 2008/03/11 | 207 | 207 | 204 | 204 | 31,000 |
| 2008/03/10 | 218 | 218 | 210 | 210 | 67,000 |
| 2008/03/07 | 210 | 212 | 204 | 204 | 33,000 |
| 2008/03/06 | 204 | 211 | 204 | 209 | 29,000 |
| 2008/03/05 | 204 | 209 | 201 | 201 | 54,000 |
| 2008/03/04 | 212 | 212 | 204 | 204 | 33,000 |
| 2008/03/03 | 206 | 211 | 204 | 208 | 79,000 |
| 2008/02/29 | 218 | 218 | 214 | 216 | 36,000 |
| 2008/02/28 | 221 | 225 | 218 | 219 | 85,000 |
| 2008/02/27 | 229 | 229 | 222 | 222 | 90,000 |
| 2008/02/26 | 240 | 240 | 228 | 228 | 31,000 |
| 2008/02/25 | 242 | 242 | 236 | 237 | 62,000 |
| 2008/02/22 | 231 | 231 | 227 | 227 | 27,000 |
| 2008/02/21 | 229 | 230 | 223 | 226 | 39,000 |
| 2008/02/20 | 234 | 240 | 223 | 225 | 79,000 |
| 2008/02/19 | 237 | 240 | 235 | 239 | 33,000 |
| 2008/02/18 | 242 | 245 | 237 | 241 | 20,000 |
| 2008/02/15 | 244 | 245 | 236 | 237 | 32,000 |
| 2008/02/14 | 235 | 247 | 235 | 239 | 20,000 |
| 2008/02/13 | 229 | 238 | 229 | 235 | 17,000 |
| 2008/02/12 | 218 | 237 | 218 | 229 | 77,000 |
| 2008/02/08 | 223 | 226 | 223 | 225 | 27,000 |
| 2008/02/07 | 227 | 228 | 223 | 226 | 21,000 |
| 2008/02/06 | 228 | 231 | 225 | 227 | 41,000 |
| 2008/02/05 | 237 | 237 | 233 | 234 | 23,000 |
| 2008/02/04 | 250 | 250 | 236 | 237 | 75,000 |
| 2008/02/01 | 241 | 244 | 240 | 244 | 28,000 |
| 2008/01/31 | 229 | 243 | 229 | 241 | 74,000 |
| 2008/01/30 | 231 | 235 | 229 | 229 | 32,000 |
| 2008/01/29 | 217 | 229 | 217 | 226 | 61,000 |
| 2008/01/28 | 206 | 215 | 206 | 212 | 34,000 |
| 2008/01/25 | 208 | 208 | 205 | 208 | 52,000 |
| 2008/01/24 | 199 | 199 | 190 | 196 | 59,000 |
| 2008/01/23 | 181 | 194 | 181 | 184 | 98,000 |
| 2008/01/22 | 188 | 188 | 179 | 179 | 85,000 |
| 2008/01/21 | 195 | 204 | 185 | 190 | 106,000 |
| 2008/01/18 | 188 | 196 | 188 | 194 | 69,000 |
| 2008/01/17 | 192 | 195 | 185 | 193 | 117,000 |
| 2008/01/16 | 198 | 203 | 188 | 194 | 111,000 |
| 2008/01/15 | 210 | 213 | 205 | 205 | 44,000 |
| 2008/01/11 | 222 | 225 | 217 | 218 | 63,000 |
| 2008/01/10 | 226 | 230 | 223 | 224 | 34,000 |
| 2008/01/09 | 223 | 231 | 222 | 228 | 57,000 |
| 2008/01/08 | 223 | 230 | 223 | 228 | 62,000 |
| 2008/01/07 | 227 | 227 | 220 | 226 | 78,000 |
| 2008/01/04 | 235 | 236 | 226 | 226 | 54,000 |