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 |
|---|---|---|---|---|---|
| 2010/12/30 | 158 | 158 | 156 | 156 | 94,000 |
| 2010/12/29 | 160 | 160 | 157 | 159 | 60,000 |
| 2010/12/28 | 158 | 159 | 157 | 159 | 74,000 |
| 2010/12/27 | 160 | 160 | 158 | 158 | 48,000 |
| 2010/12/24 | 162 | 162 | 159 | 161 | 115,000 |
| 2010/12/22 | 161 | 163 | 160 | 162 | 123,000 |
| 2010/12/21 | 163 | 164 | 160 | 162 | 184,000 |
| 2010/12/20 | 163 | 164 | 161 | 164 | 159,000 |
| 2010/12/17 | 163 | 165 | 161 | 161 | 269,000 |
| 2010/12/16 | 157 | 164 | 157 | 163 | 393,000 |
| 2010/12/15 | 158 | 158 | 157 | 157 | 178,000 |
| 2010/12/14 | 158 | 159 | 157 | 158 | 206,000 |
| 2010/12/13 | 157 | 159 | 155 | 159 | 189,000 |
| 2010/12/10 | 158 | 159 | 156 | 158 | 296,000 |
| 2010/12/09 | 162 | 162 | 157 | 160 | 270,000 |
| 2010/12/08 | 167 | 167 | 156 | 158 | 390,000 |
| 2010/12/07 | 166 | 168 | 165 | 166 | 212,000 |
| 2010/12/06 | 165 | 170 | 164 | 166 | 242,000 |
| 2010/12/03 | 160 | 167 | 160 | 165 | 530,000 |
| 2010/12/02 | 160 | 162 | 157 | 160 | 452,000 |
| 2010/12/01 | 152 | 159 | 151 | 159 | 429,000 |
| 2010/11/30 | 156 | 158 | 153 | 153 | 139,000 |
| 2010/11/29 | 151 | 155 | 151 | 155 | 123,000 |
| 2010/11/26 | 153 | 156 | 152 | 152 | 320,000 |
| 2010/11/25 | 149 | 156 | 149 | 151 | 538,000 |
| 2010/11/24 | 147 | 149 | 145 | 147 | 65,000 |
| 2010/11/22 | 147 | 148 | 145 | 146 | 115,000 |
| 2010/11/19 | 149 | 150 | 145 | 145 | 134,000 |
| 2010/11/18 | 145 | 148 | 144 | 148 | 94,000 |
| 2010/11/17 | 143 | 146 | 143 | 145 | 86,000 |
| 2010/11/16 | 147 | 148 | 145 | 146 | 63,000 |
| 2010/11/15 | 145 | 148 | 145 | 147 | 92,000 |
| 2010/11/12 | 148 | 148 | 145 | 146 | 57,000 |
| 2010/11/11 | 150 | 150 | 147 | 149 | 137,000 |
| 2010/11/10 | 143 | 151 | 143 | 147 | 355,000 |
| 2010/11/09 | 139 | 147 | 139 | 142 | 363,000 |
| 2010/11/08 | 136 | 140 | 136 | 138 | 90,000 |
| 2010/11/05 | 130 | 136 | 130 | 136 | 112,000 |
| 2010/11/04 | 130 | 131 | 129 | 130 | 56,000 |
| 2010/11/02 | 125 | 130 | 125 | 127 | 129,000 |
| 2010/11/01 | 130 | 131 | 128 | 129 | 122,000 |
| 2010/10/29 | 134 | 134 | 130 | 131 | 84,000 |
| 2010/10/28 | 134 | 137 | 134 | 134 | 100,000 |
| 2010/10/27 | 135 | 139 | 134 | 136 | 107,000 |
| 2010/10/26 | 135 | 137 | 134 | 134 | 84,000 |
| 2010/10/25 | 139 | 140 | 135 | 135 | 83,000 |
| 2010/10/22 | 136 | 139 | 135 | 137 | 129,000 |
| 2010/10/21 | 136 | 139 | 133 | 138 | 87,000 |
| 2010/10/20 | 138 | 139 | 135 | 136 | 81,000 |
| 2010/10/19 | 135 | 141 | 135 | 140 | 143,000 |
| 2010/10/18 | 131 | 137 | 131 | 135 | 118,000 |
| 2010/10/15 | 136 | 136 | 134 | 135 | 71,000 |
| 2010/10/14 | 133 | 139 | 133 | 138 | 108,000 |
| 2010/10/13 | 139 | 139 | 137 | 137 | 110,000 |
| 2010/10/12 | 147 | 148 | 139 | 140 | 244,000 |
| 2010/10/08 | 149 | 154 | 148 | 149 | 351,000 |
| 2010/10/07 | 145 | 151 | 145 | 151 | 197,000 |
| 2010/10/06 | 148 | 148 | 144 | 145 | 76,000 |
| 2010/10/05 | 146 | 149 | 144 | 146 | 93,000 |
| 2010/10/04 | 152 | 152 | 149 | 149 | 69,000 |
| 2010/10/01 | 154 | 154 | 150 | 151 | 60,000 |
| 2010/09/30 | 155 | 156 | 152 | 153 | 66,000 |
| 2010/09/29 | 155 | 156 | 155 | 155 | 68,000 |
| 2010/09/28 | 154 | 159 | 153 | 156 | 123,000 |
| 2010/09/27 | 157 | 157 | 153 | 155 | 147,000 |
| 2010/09/24 | 156 | 156 | 154 | 156 | 158,000 |
| 2010/09/22 | 156 | 156 | 154 | 156 | 165,000 |
| 2010/09/21 | 154 | 157 | 152 | 156 | 157,000 |
| 2010/09/17 | 149 | 154 | 148 | 151 | 118,000 |
| 2010/09/16 | 148 | 150 | 146 | 148 | 129,000 |
| 2010/09/15 | 145 | 148 | 144 | 147 | 149,000 |
| 2010/09/14 | 145 | 145 | 143 | 145 | 76,000 |
| 2010/09/13 | 143 | 145 | 142 | 145 | 84,000 |
| 2010/09/10 | 142 | 143 | 140 | 141 | 195,000 |
| 2010/09/09 | 137 | 139 | 137 | 139 | 75,000 |
| 2010/09/08 | 138 | 139 | 137 | 137 | 109,000 |
| 2010/09/07 | 140 | 140 | 137 | 140 | 97,000 |
| 2010/09/06 | 134 | 141 | 133 | 138 | 167,000 |
| 2010/09/03 | 130 | 133 | 130 | 132 | 53,000 |
| 2010/09/02 | 134 | 134 | 131 | 132 | 45,000 |
| 2010/09/01 | 129 | 131 | 125 | 130 | 233,000 |
| 2010/08/31 | 137 | 137 | 128 | 128 | 132,000 |
| 2010/08/30 | 142 | 143 | 137 | 137 | 144,000 |
| 2010/08/27 | 131 | 139 | 130 | 138 | 282,000 |
| 2010/08/26 | 140 | 140 | 132 | 134 | 207,000 |
| 2010/08/25 | 140 | 142 | 138 | 139 | 134,000 |
| 2010/08/24 | 147 | 147 | 139 | 141 | 183,000 |
| 2010/08/23 | 148 | 148 | 142 | 146 | 132,000 |
| 2010/08/20 | 145 | 147 | 143 | 146 | 177,000 |
| 2010/08/19 | 148 | 148 | 145 | 148 | 212,000 |
| 2010/08/18 | 146 | 151 | 143 | 149 | 182,000 |
| 2010/08/17 | 143 | 147 | 142 | 145 | 149,000 |
| 2010/08/16 | 142 | 144 | 142 | 143 | 94,000 |
| 2010/08/13 | 144 | 148 | 142 | 146 | 60,000 |
| 2010/08/12 | 144 | 146 | 138 | 145 | 314,000 |
| 2010/08/11 | 152 | 153 | 149 | 149 | 156,000 |
| 2010/08/10 | 156 | 160 | 153 | 155 | 192,000 |
| 2010/08/09 | 155 | 156 | 153 | 156 | 135,000 |
| 2010/08/06 | 156 | 157 | 151 | 154 | 137,000 |
| 2010/08/05 | 157 | 159 | 156 | 158 | 134,000 |
| 2010/08/04 | 161 | 161 | 157 | 157 | 173,000 |
| 2010/08/03 | 163 | 163 | 160 | 162 | 116,000 |
| 2010/08/02 | 164 | 165 | 160 | 161 | 166,000 |
| 2010/07/30 | 167 | 168 | 162 | 162 | 216,000 |
| 2010/07/29 | 171 | 171 | 168 | 168 | 135,000 |
| 2010/07/28 | 169 | 171 | 167 | 169 | 207,000 |
| 2010/07/27 | 169 | 172 | 166 | 167 | 249,000 |
| 2010/07/26 | 166 | 170 | 164 | 170 | 279,000 |
| 2010/07/23 | 166 | 168 | 161 | 164 | 464,000 |
| 2010/07/22 | 166 | 166 | 162 | 163 | 451,000 |
| 2010/07/21 | 172 | 173 | 167 | 168 | 715,000 |
| 2010/07/20 | 173 | 174 | 171 | 174 | 485,000 |
| 2010/07/16 | 170 | 174 | 168 | 174 | 1,035,000 |
| 2010/07/15 | 175 | 175 | 168 | 171 | 1,385,000 |
| 2010/07/14 | 179 | 181 | 171 | 175 | 3,970,000 |
| 2010/07/13 | 195 | 197 | 178 | 178 | 8,600,000 |
| 2010/07/12 | 183 | 186 | 180 | 185 | 2,098,000 |
| 2010/07/09 | 175 | 187 | 173 | 185 | 6,144,000 |
| 2010/07/08 | 160 | 171 | 159 | 170 | 795,000 |
| 2010/07/07 | 159 | 160 | 156 | 157 | 141,000 |
| 2010/07/06 | 161 | 161 | 155 | 161 | 161,000 |
| 2010/07/05 | 161 | 163 | 159 | 161 | 145,000 |
| 2010/07/02 | 161 | 163 | 157 | 163 | 128,000 |
| 2010/07/01 | 159 | 160 | 157 | 160 | 236,000 |
| 2010/06/30 | 161 | 166 | 159 | 165 | 108,000 |
| 2010/06/29 | 164 | 166 | 163 | 163 | 103,000 |
| 2010/06/28 | 168 | 168 | 165 | 165 | 170,000 |
| 2010/06/25 | 175 | 175 | 168 | 170 | 276,000 |
| 2010/06/24 | 185 | 185 | 180 | 180 | 92,000 |
| 2010/06/23 | 182 | 185 | 179 | 184 | 135,000 |
| 2010/06/22 | 188 | 188 | 184 | 185 | 177,000 |
| 2010/06/21 | 188 | 190 | 186 | 189 | 112,000 |
| 2010/06/18 | 188 | 188 | 186 | 188 | 89,000 |
| 2010/06/17 | 190 | 190 | 187 | 188 | 108,000 |
| 2010/06/16 | 191 | 192 | 188 | 189 | 205,000 |
| 2010/06/15 | 190 | 190 | 187 | 189 | 171,000 |
| 2010/06/14 | 183 | 190 | 183 | 189 | 275,000 |
| 2010/06/11 | 182 | 185 | 180 | 182 | 357,000 |
| 2010/06/10 | 178 | 180 | 173 | 180 | 156,000 |
| 2010/06/09 | 175 | 180 | 173 | 174 | 155,000 |
| 2010/06/08 | 172 | 179 | 172 | 174 | 106,000 |
| 2010/06/07 | 180 | 181 | 174 | 175 | 135,000 |
| 2010/06/04 | 183 | 185 | 183 | 184 | 70,000 |
| 2010/06/03 | 185 | 185 | 180 | 182 | 95,000 |
| 2010/06/02 | 182 | 185 | 180 | 181 | 146,000 |
| 2010/06/01 | 190 | 190 | 183 | 183 | 217,000 |
| 2010/05/31 | 179 | 188 | 178 | 188 | 173,000 |
| 2010/05/28 | 184 | 189 | 178 | 179 | 360,000 |
| 2010/05/27 | 174 | 182 | 170 | 179 | 306,000 |
| 2010/05/26 | 178 | 182 | 169 | 176 | 370,000 |
| 2010/05/25 | 185 | 185 | 175 | 177 | 232,000 |
| 2010/05/24 | 187 | 193 | 182 | 187 | 257,000 |
| 2010/05/21 | 182 | 189 | 176 | 186 | 493,000 |
| 2010/05/20 | 195 | 199 | 189 | 192 | 359,000 |
| 2010/05/19 | 186 | 204 | 185 | 203 | 283,000 |
| 2010/05/18 | 204 | 208 | 191 | 194 | 390,000 |
| 2010/05/17 | 217 | 219 | 200 | 203 | 472,000 |
| 2010/05/14 | 217 | 225 | 215 | 220 | 362,000 |
| 2010/05/13 | 215 | 217 | 214 | 216 | 117,000 |
| 2010/05/12 | 212 | 218 | 208 | 211 | 283,000 |
| 2010/05/11 | 225 | 225 | 209 | 210 | 480,000 |
| 2010/05/10 | 210 | 223 | 210 | 220 | 305,000 |
| 2010/05/07 | 200 | 218 | 200 | 212 | 686,000 |
| 2010/05/06 | 224 | 227 | 220 | 221 | 372,000 |
| 2010/04/30 | 234 | 234 | 231 | 232 | 182,000 |
| 2010/04/28 | 230 | 231 | 227 | 230 | 266,000 |
| 2010/04/27 | 237 | 238 | 234 | 234 | 303,000 |
| 2010/04/26 | 236 | 239 | 235 | 238 | 263,000 |
| 2010/04/23 | 235 | 236 | 232 | 233 | 283,000 |
| 2010/04/22 | 238 | 240 | 236 | 237 | 306,000 |
| 2010/04/21 | 242 | 244 | 236 | 242 | 652,000 |
| 2010/04/20 | 237 | 244 | 234 | 238 | 1,426,000 |
| 2010/04/19 | 227 | 238 | 224 | 233 | 594,000 |
| 2010/04/16 | 234 | 238 | 227 | 229 | 595,000 |
| 2010/04/15 | 231 | 236 | 224 | 236 | 695,000 |
| 2010/04/14 | 236 | 240 | 227 | 229 | 804,000 |
| 2010/04/13 | 234 | 236 | 230 | 233 | 852,000 |
| 2010/04/12 | 243 | 244 | 231 | 233 | 1,191,000 |
| 2010/04/09 | 238 | 247 | 234 | 239 | 4,048,000 |
| 2010/04/08 | 220 | 244 | 218 | 238 | 8,534,000 |
| 2010/04/07 | 190 | 209 | 189 | 209 | 830,000 |
| 2010/04/06 | 193 | 193 | 189 | 191 | 194,000 |
| 2010/04/05 | 193 | 195 | 189 | 191 | 407,000 |
| 2010/04/02 | 198 | 198 | 195 | 196 | 142,000 |
| 2010/04/01 | 196 | 198 | 194 | 197 | 242,000 |
| 2010/03/31 | 198 | 200 | 196 | 197 | 282,000 |
| 2010/03/30 | 194 | 201 | 193 | 199 | 577,000 |
| 2010/03/29 | 193 | 194 | 191 | 193 | 178,000 |
| 2010/03/26 | 190 | 197 | 187 | 195 | 354,000 |
| 2010/03/25 | 191 | 193 | 182 | 190 | 823,000 |
| 2010/03/24 | 197 | 200 | 188 | 191 | 534,000 |
| 2010/03/23 | 204 | 204 | 198 | 198 | 499,000 |
| 2010/03/19 | 200 | 205 | 195 | 205 | 653,000 |
| 2010/03/18 | 209 | 209 | 198 | 199 | 810,000 |
| 2010/03/17 | 204 | 210 | 203 | 206 | 1,400,000 |
| 2010/03/16 | 195 | 213 | 192 | 207 | 3,488,000 |
| 2010/03/15 | 187 | 187 | 177 | 186 | 513,000 |
| 2010/03/12 | 189 | 190 | 182 | 188 | 1,511,000 |
| 2010/03/11 | 173 | 187 | 172 | 187 | 1,695,000 |
| 2010/03/10 | 160 | 173 | 160 | 171 | 1,193,000 |
| 2010/03/09 | 159 | 160 | 156 | 159 | 337,000 |
| 2010/03/08 | 164 | 164 | 159 | 159 | 155,000 |
| 2010/03/05 | 161 | 162 | 159 | 160 | 133,000 |
| 2010/03/04 | 161 | 162 | 159 | 161 | 124,000 |
| 2010/03/03 | 158 | 164 | 157 | 160 | 400,000 |
| 2010/03/02 | 160 | 162 | 157 | 159 | 241,000 |
| 2010/03/01 | 158 | 162 | 157 | 162 | 154,000 |
| 2010/02/26 | 156 | 160 | 156 | 158 | 142,000 |
| 2010/02/25 | 162 | 164 | 157 | 159 | 467,000 |
| 2010/02/24 | 166 | 167 | 163 | 163 | 316,000 |
| 2010/02/23 | 165 | 170 | 165 | 170 | 464,000 |
| 2010/02/22 | 170 | 172 | 162 | 166 | 425,000 |
| 2010/02/19 | 171 | 173 | 165 | 165 | 566,000 |
| 2010/02/18 | 161 | 171 | 160 | 171 | 684,000 |
| 2010/02/17 | 163 | 164 | 159 | 161 | 309,000 |
| 2010/02/16 | 161 | 165 | 161 | 161 | 193,000 |
| 2010/02/15 | 168 | 168 | 160 | 162 | 389,000 |
| 2010/02/12 | 166 | 169 | 162 | 167 | 471,000 |
| 2010/02/10 | 170 | 180 | 163 | 165 | 1,487,000 |
| 2010/02/09 | 157 | 176 | 156 | 173 | 1,011,000 |
| 2010/02/08 | 164 | 167 | 158 | 159 | 680,000 |
| 2010/02/05 | 167 | 170 | 165 | 168 | 639,000 |
| 2010/02/04 | 173 | 179 | 169 | 171 | 1,024,000 |
| 2010/02/03 | 165 | 172 | 162 | 172 | 1,141,000 |
| 2010/02/02 | 162 | 166 | 159 | 164 | 1,370,000 |
| 2010/02/01 | 159 | 165 | 158 | 163 | 1,387,000 |
| 2010/01/29 | 155 | 159 | 154 | 157 | 1,266,000 |
| 2010/01/28 | 148 | 156 | 148 | 154 | 1,494,000 |
| 2010/01/27 | 143 | 149 | 142 | 148 | 979,000 |
| 2010/01/26 | 145 | 155 | 144 | 147 | 3,063,000 |
| 2010/01/25 | 130 | 140 | 128 | 140 | 1,000,000 |
| 2010/01/22 | 134 | 134 | 129 | 130 | 263,000 |
| 2010/01/21 | 130 | 136 | 129 | 136 | 379,000 |
| 2010/01/20 | 131 | 131 | 129 | 131 | 113,000 |
| 2010/01/19 | 130 | 132 | 127 | 129 | 286,000 |
| 2010/01/18 | 129 | 130 | 127 | 130 | 333,000 |
| 2010/01/15 | 137 | 138 | 129 | 129 | 736,000 |
| 2010/01/14 | 127 | 132 | 127 | 132 | 741,000 |
| 2010/01/13 | 128 | 131 | 126 | 130 | 1,859,000 |
| 2010/01/12 | 113 | 134 | 113 | 127 | 4,121,000 |
| 2010/01/08 | 112 | 114 | 112 | 113 | 55,000 |
| 2010/01/07 | 113 | 114 | 112 | 114 | 96,000 |
| 2010/01/06 | 112 | 113 | 111 | 113 | 39,000 |
| 2010/01/05 | 113 | 113 | 110 | 111 | 55,000 |
| 2010/01/04 | 109 | 111 | 108 | 110 | 41,000 |