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 |
---|---|---|---|---|---|
2009/12/30 | 114 | 114 | 110 | 111 | 49,000 |
2009/12/29 | 113 | 115 | 112 | 113 | 21,000 |
2009/12/28 | 113 | 115 | 112 | 113 | 38,000 |
2009/12/25 | 116 | 116 | 113 | 114 | 45,000 |
2009/12/24 | 115 | 116 | 114 | 115 | 39,000 |
2009/12/22 | 115 | 117 | 115 | 115 | 38,000 |
2009/12/21 | 117 | 118 | 111 | 113 | 117,000 |
2009/12/18 | 122 | 122 | 116 | 120 | 48,000 |
2009/12/17 | 121 | 122 | 120 | 122 | 23,000 |
2009/12/16 | 121 | 121 | 118 | 120 | 32,000 |
2009/12/15 | 119 | 120 | 118 | 119 | 17,000 |
2009/12/14 | 117 | 120 | 117 | 120 | 33,000 |
2009/12/11 | 120 | 120 | 113 | 114 | 99,000 |
2009/12/10 | 128 | 128 | 120 | 123 | 99,000 |
2009/12/09 | 118 | 123 | 116 | 123 | 77,000 |
2009/12/08 | 115 | 120 | 115 | 118 | 83,000 |
2009/12/07 | 117 | 118 | 117 | 118 | 47,000 |
2009/12/04 | 115 | 116 | 113 | 116 | 69,000 |
2009/12/03 | 111 | 114 | 111 | 112 | 67,000 |
2009/12/02 | 110 | 112 | 109 | 110 | 65,000 |
2009/12/01 | 105 | 110 | 105 | 110 | 42,000 |
2009/11/30 | 101 | 105 | 100 | 105 | 33,000 |
2009/11/27 | 100 | 100 | 92 | 99 | 106,000 |
2009/11/26 | 102 | 102 | 100 | 100 | 24,000 |
2009/11/25 | 105 | 105 | 101 | 103 | 59,000 |
2009/11/24 | 107 | 107 | 102 | 105 | 65,000 |
2009/11/20 | 100 | 103 | 99 | 102 | 39,000 |
2009/11/19 | 101 | 102 | 100 | 101 | 72,000 |
2009/11/18 | 109 | 112 | 104 | 106 | 29,000 |
2009/11/17 | 113 | 113 | 108 | 110 | 35,000 |
2009/11/16 | 113 | 113 | 108 | 110 | 59,000 |
2009/11/13 | 115 | 116 | 113 | 113 | 41,000 |
2009/11/12 | 120 | 120 | 113 | 114 | 79,000 |
2009/11/11 | 121 | 122 | 120 | 120 | 26,000 |
2009/11/10 | 124 | 124 | 121 | 121 | 47,000 |
2009/11/09 | 123 | 123 | 121 | 121 | 29,000 |
2009/11/06 | 127 | 127 | 122 | 123 | 25,000 |
2009/11/05 | 130 | 130 | 125 | 126 | 28,000 |
2009/11/04 | 127 | 129 | 126 | 129 | 12,000 |
2009/11/02 | 128 | 128 | 126 | 127 | 27,000 |
2009/10/30 | 130 | 133 | 129 | 129 | 29,000 |
2009/10/29 | 129 | 130 | 128 | 129 | 23,000 |
2009/10/28 | 130 | 132 | 129 | 130 | 43,000 |
2009/10/27 | 128 | 130 | 126 | 130 | 67,000 |
2009/10/26 | 129 | 132 | 129 | 132 | 22,000 |
2009/10/23 | 130 | 131 | 129 | 129 | 52,000 |
2009/10/22 | 132 | 135 | 128 | 130 | 74,000 |
2009/10/21 | 133 | 135 | 131 | 135 | 25,000 |
2009/10/20 | 133 | 135 | 133 | 135 | 18,000 |
2009/10/19 | 133 | 133 | 133 | 133 | 25,000 |
2009/10/16 | 134 | 134 | 130 | 130 | 18,000 |
2009/10/15 | 130 | 132 | 130 | 132 | 21,000 |
2009/10/14 | 131 | 133 | 127 | 130 | 49,000 |
2009/10/13 | 131 | 131 | 129 | 129 | 33,000 |
2009/10/09 | 132 | 132 | 129 | 131 | 75,000 |
2009/10/08 | 133 | 133 | 132 | 132 | 43,000 |
2009/10/07 | 134 | 137 | 131 | 135 | 69,000 |
2009/10/06 | 143 | 143 | 132 | 133 | 66,000 |
2009/10/05 | 130 | 143 | 130 | 143 | 37,000 |
2009/10/02 | 135 | 135 | 131 | 134 | 21,000 |
2009/10/01 | 140 | 140 | 134 | 136 | 20,000 |
2009/09/30 | 142 | 144 | 138 | 144 | 26,000 |
2009/09/29 | 143 | 144 | 140 | 142 | 22,000 |
2009/09/28 | 140 | 144 | 139 | 142 | 45,000 |
2009/09/25 | 140 | 147 | 139 | 140 | 60,000 |
2009/09/24 | 135 | 144 | 135 | 144 | 60,000 |
2009/09/18 | 135 | 135 | 133 | 133 | 34,000 |
2009/09/17 | 140 | 140 | 135 | 138 | 42,000 |
2009/09/16 | 140 | 143 | 140 | 140 | 24,000 |
2009/09/15 | 142 | 142 | 141 | 141 | 29,000 |
2009/09/14 | 143 | 144 | 142 | 142 | 35,000 |
2009/09/11 | 147 | 147 | 144 | 145 | 87,000 |
2009/09/10 | 146 | 147 | 145 | 145 | 43,000 |
2009/09/09 | 147 | 147 | 146 | 146 | 16,000 |
2009/09/08 | 147 | 147 | 145 | 146 | 18,000 |
2009/09/07 | 147 | 147 | 145 | 145 | 34,000 |
2009/09/04 | 146 | 146 | 145 | 146 | 70,000 |
2009/09/03 | 145 | 146 | 145 | 145 | 39,000 |
2009/09/02 | 148 | 148 | 146 | 146 | 25,000 |
2009/09/01 | 148 | 150 | 147 | 150 | 25,000 |
2009/08/31 | 150 | 152 | 149 | 149 | 33,000 |
2009/08/28 | 150 | 150 | 149 | 149 | 18,000 |
2009/08/27 | 152 | 152 | 149 | 149 | 29,000 |
2009/08/26 | 152 | 152 | 150 | 152 | 25,000 |
2009/08/25 | 149 | 152 | 149 | 152 | 64,000 |
2009/08/24 | 152 | 152 | 149 | 152 | 55,000 |
2009/08/21 | 148 | 148 | 145 | 148 | 50,000 |
2009/08/20 | 147 | 149 | 145 | 148 | 54,000 |
2009/08/19 | 148 | 148 | 145 | 146 | 81,000 |
2009/08/18 | 148 | 152 | 147 | 148 | 118,000 |
2009/08/17 | 154 | 154 | 149 | 152 | 86,000 |
2009/08/14 | 157 | 157 | 153 | 153 | 82,000 |
2009/08/13 | 154 | 157 | 154 | 157 | 44,000 |
2009/08/12 | 153 | 155 | 152 | 155 | 100,000 |
2009/08/11 | 154 | 158 | 153 | 155 | 70,000 |
2009/08/10 | 151 | 154 | 151 | 154 | 76,000 |
2009/08/07 | 152 | 152 | 149 | 149 | 51,000 |
2009/08/06 | 151 | 152 | 151 | 151 | 27,000 |
2009/08/05 | 154 | 155 | 151 | 152 | 53,000 |
2009/08/04 | 155 | 157 | 152 | 152 | 46,000 |
2009/08/03 | 153 | 154 | 152 | 153 | 33,000 |
2009/07/31 | 151 | 153 | 151 | 152 | 46,000 |
2009/07/30 | 151 | 153 | 151 | 151 | 28,000 |
2009/07/29 | 150 | 155 | 150 | 154 | 33,000 |
2009/07/28 | 154 | 154 | 149 | 153 | 110,000 |
2009/07/27 | 155 | 158 | 154 | 156 | 81,000 |
2009/07/24 | 158 | 160 | 157 | 158 | 119,000 |
2009/07/23 | 155 | 163 | 155 | 157 | 453,000 |
2009/07/22 | 156 | 157 | 154 | 155 | 67,000 |
2009/07/21 | 153 | 155 | 150 | 155 | 106,000 |
2009/07/17 | 149 | 153 | 149 | 151 | 165,000 |
2009/07/16 | 156 | 156 | 147 | 150 | 346,000 |
2009/07/15 | 152 | 154 | 147 | 152 | 523,000 |
2009/07/14 | 146 | 149 | 143 | 149 | 352,000 |
2009/07/13 | 154 | 155 | 141 | 143 | 1,451,000 |
2009/07/10 | 148 | 161 | 145 | 152 | 3,745,000 |
2009/07/09 | 148 | 152 | 144 | 148 | 2,355,000 |
2009/07/08 | 137 | 156 | 137 | 151 | 10,644,000 |
2009/07/07 | 134 | 134 | 131 | 134 | 24,000 |
2009/07/06 | 133 | 136 | 130 | 134 | 46,000 |
2009/07/03 | 133 | 133 | 130 | 131 | 36,000 |
2009/07/02 | 137 | 137 | 133 | 133 | 20,000 |
2009/07/01 | 137 | 137 | 135 | 135 | 29,000 |
2009/06/30 | 136 | 136 | 133 | 136 | 22,000 |
2009/06/29 | 135 | 136 | 134 | 135 | 35,000 |
2009/06/26 | 133 | 137 | 133 | 136 | 77,000 |
2009/06/25 | 132 | 133 | 129 | 133 | 53,000 |
2009/06/24 | 133 | 133 | 129 | 129 | 51,000 |
2009/06/23 | 132 | 132 | 129 | 131 | 29,000 |
2009/06/22 | 135 | 135 | 132 | 133 | 38,000 |
2009/06/19 | 137 | 137 | 133 | 133 | 30,000 |
2009/06/18 | 136 | 136 | 133 | 136 | 25,000 |
2009/06/17 | 134 | 139 | 134 | 136 | 32,000 |
2009/06/16 | 142 | 142 | 136 | 136 | 43,000 |
2009/06/15 | 141 | 144 | 138 | 142 | 53,000 |
2009/06/12 | 139 | 143 | 137 | 141 | 143,000 |
2009/06/11 | 131 | 140 | 131 | 138 | 106,000 |
2009/06/10 | 133 | 134 | 129 | 132 | 143,000 |
2009/06/09 | 127 | 128 | 127 | 128 | 31,000 |
2009/06/08 | 125 | 129 | 123 | 127 | 63,000 |
2009/06/05 | 122 | 125 | 121 | 123 | 37,000 |
2009/06/04 | 124 | 125 | 123 | 124 | 20,000 |
2009/06/03 | 123 | 124 | 122 | 122 | 22,000 |
2009/06/02 | 125 | 126 | 122 | 123 | 43,000 |
2009/06/01 | 122 | 128 | 122 | 123 | 41,000 |
2009/05/29 | 121 | 122 | 120 | 121 | 15,000 |
2009/05/28 | 118 | 121 | 118 | 121 | 36,000 |
2009/05/27 | 124 | 124 | 120 | 120 | 45,000 |
2009/05/26 | 124 | 124 | 122 | 123 | 64,000 |
2009/05/25 | 120 | 123 | 120 | 120 | 76,000 |
2009/05/22 | 119 | 124 | 118 | 124 | 92,000 |
2009/05/21 | 117 | 118 | 116 | 118 | 16,000 |
2009/05/20 | 116 | 118 | 115 | 118 | 78,000 |
2009/05/19 | 116 | 118 | 115 | 117 | 28,000 |
2009/05/18 | 115 | 116 | 115 | 115 | 32,000 |
2009/05/15 | 119 | 119 | 116 | 116 | 37,000 |
2009/05/14 | 116 | 118 | 115 | 117 | 44,000 |
2009/05/13 | 118 | 119 | 116 | 118 | 69,000 |
2009/05/12 | 119 | 119 | 117 | 119 | 77,000 |
2009/05/11 | 119 | 121 | 118 | 119 | 86,000 |
2009/05/08 | 121 | 121 | 118 | 119 | 115,000 |
2009/05/07 | 125 | 127 | 123 | 124 | 34,000 |
2009/05/01 | 129 | 130 | 117 | 117 | 48,000 |
2009/04/30 | 125 | 129 | 124 | 127 | 49,000 |
2009/04/28 | 128 | 128 | 123 | 123 | 46,000 |
2009/04/27 | 129 | 129 | 125 | 127 | 9,000 |
2009/04/24 | 130 | 130 | 127 | 127 | 65,000 |
2009/04/23 | 123 | 127 | 120 | 127 | 54,000 |
2009/04/22 | 121 | 122 | 120 | 122 | 35,000 |
2009/04/21 | 122 | 122 | 120 | 120 | 45,000 |
2009/04/20 | 125 | 127 | 124 | 126 | 17,000 |
2009/04/17 | 125 | 126 | 124 | 125 | 14,000 |
2009/04/16 | 124 | 126 | 123 | 125 | 32,000 |
2009/04/15 | 124 | 125 | 121 | 124 | 27,000 |
2009/04/14 | 124 | 130 | 123 | 127 | 75,000 |
2009/04/13 | 124 | 127 | 122 | 127 | 26,000 |
2009/04/10 | 131 | 131 | 122 | 125 | 59,000 |
2009/04/09 | 124 | 128 | 123 | 127 | 40,000 |
2009/04/08 | 122 | 130 | 113 | 123 | 223,000 |
2009/04/07 | 120 | 123 | 119 | 120 | 124,000 |
2009/04/06 | 125 | 125 | 120 | 123 | 25,000 |
2009/04/03 | 125 | 125 | 119 | 123 | 53,000 |
2009/04/02 | 121 | 125 | 120 | 124 | 73,000 |
2009/04/01 | 117 | 121 | 117 | 121 | 65,000 |
2009/03/31 | 115 | 117 | 114 | 117 | 47,000 |
2009/03/30 | 113 | 115 | 113 | 115 | 43,000 |
2009/03/27 | 116 | 116 | 113 | 113 | 51,000 |
2009/03/26 | 118 | 118 | 116 | 118 | 32,000 |
2009/03/25 | 113 | 115 | 112 | 115 | 172,000 |
2009/03/24 | 114 | 115 | 113 | 113 | 116,000 |
2009/03/23 | 107 | 112 | 107 | 112 | 48,000 |
2009/03/19 | 107 | 108 | 106 | 106 | 54,000 |
2009/03/18 | 109 | 110 | 104 | 104 | 89,000 |
2009/03/17 | 106 | 108 | 105 | 106 | 56,000 |
2009/03/16 | 105 | 107 | 104 | 106 | 40,000 |
2009/03/13 | 104 | 105 | 103 | 104 | 166,000 |
2009/03/12 | 104 | 104 | 101 | 104 | 38,000 |
2009/03/11 | 101 | 105 | 100 | 102 | 106,000 |
2009/03/10 | 95 | 102 | 95 | 97 | 187,000 |
2009/03/09 | 97 | 99 | 97 | 99 | 52,000 |
2009/03/06 | 97 | 99 | 96 | 96 | 60,000 |
2009/03/05 | 99 | 99 | 97 | 98 | 81,000 |
2009/03/04 | 95 | 96 | 95 | 96 | 30,000 |
2009/03/03 | 97 | 97 | 95 | 97 | 29,000 |
2009/03/02 | 99 | 99 | 96 | 98 | 28,000 |
2009/02/27 | 95 | 99 | 95 | 99 | 107,000 |
2009/02/26 | 99 | 102 | 98 | 102 | 54,000 |
2009/02/25 | 105 | 105 | 98 | 101 | 76,000 |
2009/02/24 | 100 | 100 | 96 | 100 | 75,000 |
2009/02/23 | 99 | 100 | 99 | 99 | 21,000 |
2009/02/20 | 99 | 101 | 99 | 101 | 37,000 |
2009/02/19 | 100 | 101 | 98 | 100 | 44,000 |
2009/02/18 | 100 | 101 | 100 | 100 | 71,000 |
2009/02/17 | 107 | 107 | 101 | 103 | 67,000 |
2009/02/16 | 107 | 108 | 106 | 107 | 35,000 |
2009/02/13 | 104 | 105 | 102 | 105 | 22,000 |
2009/02/12 | 103 | 105 | 101 | 103 | 30,000 |
2009/02/10 | 109 | 109 | 104 | 105 | 38,000 |
2009/02/09 | 106 | 106 | 105 | 106 | 35,000 |
2009/02/06 | 106 | 107 | 105 | 105 | 44,000 |
2009/02/05 | 107 | 109 | 104 | 106 | 83,000 |
2009/02/04 | 105 | 105 | 101 | 103 | 38,000 |
2009/02/03 | 104 | 106 | 103 | 104 | 50,000 |
2009/02/02 | 108 | 109 | 104 | 104 | 90,000 |
2009/01/30 | 111 | 111 | 108 | 108 | 43,000 |
2009/01/29 | 114 | 114 | 110 | 114 | 50,000 |
2009/01/28 | 113 | 113 | 112 | 112 | 24,000 |
2009/01/27 | 113 | 114 | 109 | 114 | 40,000 |
2009/01/26 | 110 | 110 | 107 | 109 | 51,000 |
2009/01/23 | 119 | 119 | 111 | 112 | 82,000 |
2009/01/22 | 115 | 115 | 114 | 115 | 21,000 |
2009/01/21 | 114 | 115 | 114 | 114 | 48,000 |
2009/01/20 | 114 | 115 | 112 | 114 | 28,000 |
2009/01/19 | 118 | 120 | 113 | 115 | 94,000 |
2009/01/16 | 117 | 119 | 116 | 119 | 39,000 |
2009/01/15 | 120 | 120 | 114 | 115 | 131,000 |
2009/01/14 | 127 | 127 | 120 | 121 | 187,000 |
2009/01/13 | 131 | 131 | 122 | 122 | 381,000 |
2009/01/09 | 135 | 150 | 131 | 133 | 3,220,000 |
2009/01/08 | 128 | 128 | 124 | 125 | 35,000 |
2009/01/07 | 127 | 129 | 127 | 128 | 26,000 |
2009/01/06 | 127 | 127 | 126 | 126 | 18,000 |
2009/01/05 | 128 | 129 | 124 | 128 | 30,000 |