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 |
---|---|---|---|---|---|
2011/12/30 | 136 | 136 | 135 | 135 | 54,000 |
2011/12/29 | 136 | 137 | 134 | 137 | 70,000 |
2011/12/28 | 136 | 136 | 136 | 136 | 15,000 |
2011/12/27 | 136 | 137 | 135 | 137 | 30,000 |
2011/12/26 | 139 | 140 | 136 | 136 | 63,000 |
2011/12/22 | 139 | 140 | 137 | 139 | 67,000 |
2011/12/21 | 139 | 140 | 137 | 138 | 43,000 |
2011/12/20 | 133 | 138 | 133 | 138 | 53,000 |
2011/12/19 | 136 | 138 | 133 | 134 | 129,000 |
2011/12/16 | 145 | 145 | 137 | 137 | 144,000 |
2011/12/15 | 144 | 145 | 142 | 145 | 268,000 |
2011/12/14 | 146 | 151 | 144 | 146 | 1,330,000 |
2011/12/13 | 139 | 141 | 137 | 139 | 68,000 |
2011/12/12 | 140 | 142 | 140 | 141 | 78,000 |
2011/12/09 | 139 | 139 | 135 | 138 | 160,000 |
2011/12/08 | 139 | 140 | 135 | 137 | 128,000 |
2011/12/07 | 138 | 140 | 137 | 139 | 171,000 |
2011/12/06 | 145 | 145 | 135 | 135 | 188,000 |
2011/12/05 | 148 | 149 | 144 | 146 | 105,000 |
2011/12/02 | 145 | 146 | 142 | 145 | 192,000 |
2011/12/01 | 148 | 150 | 144 | 146 | 768,000 |
2011/11/30 | 131 | 139 | 129 | 139 | 467,000 |
2011/11/29 | 132 | 133 | 129 | 131 | 253,000 |
2011/11/28 | 133 | 134 | 131 | 131 | 145,000 |
2011/11/25 | 138 | 139 | 133 | 135 | 482,000 |
2011/11/24 | 131 | 138 | 131 | 134 | 487,000 |
2011/11/22 | 128 | 131 | 128 | 130 | 54,000 |
2011/11/21 | 128 | 131 | 128 | 129 | 32,000 |
2011/11/18 | 129 | 131 | 129 | 129 | 60,000 |
2011/11/17 | 131 | 131 | 130 | 131 | 20,000 |
2011/11/16 | 131 | 132 | 130 | 130 | 38,000 |
2011/11/15 | 131 | 132 | 131 | 131 | 24,000 |
2011/11/14 | 131 | 133 | 131 | 131 | 29,000 |
2011/11/11 | 132 | 133 | 131 | 132 | 16,000 |
2011/11/10 | 132 | 133 | 131 | 132 | 55,000 |
2011/11/09 | 133 | 135 | 133 | 135 | 36,000 |
2011/11/08 | 134 | 136 | 132 | 132 | 57,000 |
2011/11/07 | 133 | 136 | 133 | 136 | 52,000 |
2011/11/04 | 133 | 134 | 132 | 134 | 21,000 |
2011/11/02 | 131 | 132 | 131 | 131 | 43,000 |
2011/11/01 | 133 | 135 | 133 | 133 | 26,000 |
2011/10/31 | 133 | 136 | 133 | 134 | 64,000 |
2011/10/28 | 136 | 136 | 133 | 133 | 113,000 |
2011/10/27 | 135 | 135 | 132 | 134 | 55,000 |
2011/10/26 | 130 | 132 | 130 | 131 | 44,000 |
2011/10/25 | 135 | 135 | 132 | 132 | 47,000 |
2011/10/24 | 135 | 135 | 133 | 134 | 35,000 |
2011/10/21 | 131 | 132 | 131 | 132 | 24,000 |
2011/10/20 | 132 | 132 | 131 | 131 | 23,000 |
2011/10/19 | 133 | 133 | 132 | 132 | 40,000 |
2011/10/18 | 134 | 134 | 132 | 132 | 67,000 |
2011/10/17 | 133 | 135 | 133 | 134 | 99,000 |
2011/10/14 | 134 | 135 | 133 | 133 | 62,000 |
2011/10/13 | 136 | 139 | 136 | 136 | 181,000 |
2011/10/12 | 133 | 136 | 133 | 136 | 62,000 |
2011/10/11 | 133 | 135 | 133 | 134 | 39,000 |
2011/10/07 | 134 | 134 | 131 | 133 | 48,000 |
2011/10/06 | 132 | 132 | 129 | 131 | 36,000 |
2011/10/05 | 133 | 133 | 127 | 128 | 94,000 |
2011/10/04 | 134 | 134 | 133 | 133 | 26,000 |
2011/10/03 | 133 | 135 | 133 | 134 | 27,000 |
2011/09/30 | 137 | 138 | 136 | 136 | 48,000 |
2011/09/29 | 132 | 137 | 132 | 137 | 79,000 |
2011/09/28 | 130 | 134 | 130 | 134 | 85,000 |
2011/09/27 | 130 | 130 | 128 | 130 | 39,000 |
2011/09/26 | 129 | 129 | 125 | 126 | 100,000 |
2011/09/22 | 136 | 136 | 131 | 131 | 118,000 |
2011/09/21 | 134 | 137 | 134 | 135 | 44,000 |
2011/09/20 | 138 | 138 | 135 | 135 | 56,000 |
2011/09/16 | 136 | 138 | 136 | 138 | 62,000 |
2011/09/15 | 134 | 137 | 134 | 136 | 59,000 |
2011/09/14 | 137 | 138 | 135 | 135 | 45,000 |
2011/09/13 | 137 | 139 | 137 | 138 | 36,000 |
2011/09/12 | 137 | 138 | 137 | 137 | 73,000 |
2011/09/09 | 144 | 144 | 140 | 142 | 192,000 |
2011/09/08 | 139 | 140 | 137 | 139 | 52,000 |
2011/09/07 | 138 | 138 | 136 | 138 | 52,000 |
2011/09/06 | 137 | 138 | 135 | 136 | 86,000 |
2011/09/05 | 139 | 140 | 137 | 138 | 62,000 |
2011/09/02 | 140 | 141 | 139 | 141 | 65,000 |
2011/09/01 | 142 | 142 | 140 | 140 | 98,000 |
2011/08/31 | 144 | 144 | 140 | 141 | 85,000 |
2011/08/30 | 145 | 146 | 144 | 145 | 88,000 |
2011/08/29 | 138 | 142 | 138 | 142 | 68,000 |
2011/08/26 | 136 | 138 | 135 | 138 | 75,000 |
2011/08/25 | 136 | 138 | 136 | 138 | 93,000 |
2011/08/24 | 135 | 136 | 134 | 134 | 167,000 |
2011/08/23 | 134 | 136 | 133 | 135 | 118,000 |
2011/08/22 | 135 | 137 | 134 | 134 | 83,000 |
2011/08/19 | 139 | 141 | 137 | 137 | 180,000 |
2011/08/18 | 143 | 147 | 141 | 143 | 125,000 |
2011/08/17 | 141 | 144 | 141 | 143 | 51,000 |
2011/08/16 | 141 | 144 | 141 | 142 | 164,000 |
2011/08/15 | 142 | 144 | 139 | 141 | 171,000 |
2011/08/12 | 144 | 145 | 140 | 141 | 105,000 |
2011/08/11 | 138 | 142 | 138 | 142 | 75,000 |
2011/08/10 | 143 | 145 | 141 | 142 | 146,000 |
2011/08/09 | 135 | 142 | 131 | 141 | 239,000 |
2011/08/08 | 143 | 145 | 141 | 141 | 110,000 |
2011/08/05 | 146 | 148 | 138 | 145 | 298,000 |
2011/08/04 | 157 | 158 | 156 | 156 | 109,000 |
2011/08/03 | 159 | 160 | 157 | 157 | 95,000 |
2011/08/02 | 162 | 163 | 161 | 161 | 130,000 |
2011/08/01 | 158 | 165 | 158 | 164 | 235,000 |
2011/07/29 | 160 | 160 | 157 | 157 | 88,000 |
2011/07/28 | 164 | 165 | 158 | 160 | 131,000 |
2011/07/27 | 165 | 166 | 163 | 165 | 122,000 |
2011/07/26 | 170 | 171 | 166 | 166 | 106,000 |
2011/07/25 | 167 | 171 | 167 | 170 | 156,000 |
2011/07/22 | 163 | 167 | 163 | 167 | 112,000 |
2011/07/21 | 165 | 165 | 162 | 163 | 104,000 |
2011/07/20 | 166 | 169 | 165 | 166 | 201,000 |
2011/07/19 | 169 | 170 | 167 | 168 | 143,000 |
2011/07/15 | 172 | 172 | 168 | 169 | 183,000 |
2011/07/14 | 173 | 174 | 170 | 173 | 567,000 |
2011/07/13 | 168 | 177 | 167 | 175 | 2,083,000 |
2011/07/12 | 160 | 164 | 158 | 164 | 122,000 |
2011/07/11 | 163 | 164 | 163 | 163 | 50,000 |
2011/07/08 | 164 | 167 | 163 | 165 | 207,000 |
2011/07/07 | 159 | 163 | 159 | 163 | 81,000 |
2011/07/06 | 162 | 162 | 158 | 160 | 142,000 |
2011/07/05 | 164 | 164 | 163 | 163 | 41,000 |
2011/07/04 | 162 | 166 | 162 | 164 | 87,000 |
2011/07/01 | 156 | 161 | 156 | 161 | 200,000 |
2011/06/30 | 158 | 158 | 154 | 156 | 128,000 |
2011/06/29 | 159 | 160 | 156 | 157 | 159,000 |
2011/06/28 | 165 | 165 | 158 | 159 | 158,000 |
2011/06/27 | 162 | 165 | 162 | 163 | 200,000 |
2011/06/24 | 160 | 165 | 159 | 164 | 717,000 |
2011/06/23 | 147 | 159 | 147 | 156 | 294,000 |
2011/06/22 | 144 | 148 | 143 | 147 | 102,000 |
2011/06/21 | 142 | 144 | 142 | 144 | 71,000 |
2011/06/20 | 143 | 144 | 143 | 143 | 19,000 |
2011/06/17 | 145 | 145 | 142 | 142 | 45,000 |
2011/06/16 | 145 | 146 | 144 | 145 | 47,000 |
2011/06/15 | 146 | 146 | 143 | 144 | 85,000 |
2011/06/14 | 142 | 144 | 141 | 143 | 62,000 |
2011/06/13 | 142 | 144 | 140 | 143 | 93,000 |
2011/06/10 | 144 | 145 | 141 | 143 | 159,000 |
2011/06/09 | 143 | 146 | 142 | 144 | 174,000 |
2011/06/08 | 144 | 144 | 141 | 142 | 76,000 |
2011/06/07 | 140 | 143 | 140 | 143 | 52,000 |
2011/06/06 | 141 | 142 | 140 | 140 | 95,000 |
2011/06/03 | 143 | 144 | 142 | 142 | 71,000 |
2011/06/02 | 141 | 145 | 140 | 141 | 201,000 |
2011/06/01 | 147 | 148 | 143 | 144 | 232,000 |
2011/05/31 | 145 | 148 | 143 | 147 | 155,000 |
2011/05/30 | 146 | 147 | 144 | 145 | 116,000 |
2011/05/27 | 150 | 150 | 149 | 149 | 120,000 |
2011/05/26 | 156 | 156 | 150 | 152 | 295,000 |
2011/05/25 | 154 | 157 | 154 | 155 | 84,000 |
2011/05/24 | 154 | 156 | 154 | 155 | 89,000 |
2011/05/23 | 159 | 159 | 154 | 157 | 149,000 |
2011/05/20 | 158 | 165 | 158 | 160 | 245,000 |
2011/05/19 | 169 | 172 | 164 | 164 | 109,000 |
2011/05/18 | 165 | 168 | 165 | 168 | 42,000 |
2011/05/17 | 164 | 166 | 164 | 165 | 45,000 |
2011/05/16 | 165 | 167 | 165 | 165 | 92,000 |
2011/05/13 | 170 | 170 | 164 | 164 | 105,000 |
2011/05/12 | 172 | 173 | 169 | 169 | 85,000 |
2011/05/11 | 173 | 174 | 171 | 173 | 62,000 |
2011/05/10 | 170 | 171 | 168 | 171 | 60,000 |
2011/05/09 | 170 | 173 | 170 | 172 | 29,000 |
2011/05/06 | 173 | 173 | 169 | 170 | 72,000 |
2011/05/02 | 174 | 180 | 173 | 175 | 126,000 |
2011/04/28 | 168 | 172 | 167 | 171 | 103,000 |
2011/04/27 | 164 | 167 | 164 | 167 | 47,000 |
2011/04/26 | 164 | 165 | 163 | 165 | 49,000 |
2011/04/25 | 165 | 166 | 164 | 164 | 56,000 |
2011/04/22 | 164 | 165 | 162 | 165 | 98,000 |
2011/04/21 | 170 | 170 | 164 | 166 | 129,000 |
2011/04/20 | 167 | 171 | 167 | 168 | 175,000 |
2011/04/19 | 166 | 167 | 165 | 167 | 44,000 |
2011/04/18 | 167 | 169 | 167 | 168 | 40,000 |
2011/04/15 | 169 | 169 | 167 | 167 | 69,000 |
2011/04/14 | 161 | 170 | 161 | 168 | 257,000 |
2011/04/13 | 166 | 166 | 163 | 163 | 91,000 |
2011/04/12 | 168 | 168 | 164 | 166 | 137,000 |
2011/04/11 | 163 | 169 | 163 | 168 | 133,000 |
2011/04/08 | 159 | 165 | 159 | 164 | 192,000 |
2011/04/07 | 166 | 170 | 160 | 162 | 204,000 |
2011/04/06 | 169 | 175 | 161 | 167 | 204,000 |
2011/04/05 | 177 | 178 | 161 | 168 | 348,000 |
2011/04/04 | 181 | 183 | 176 | 177 | 175,000 |
2011/04/01 | 185 | 187 | 182 | 183 | 143,000 |
2011/03/31 | 188 | 192 | 184 | 186 | 223,000 |
2011/03/30 | 178 | 188 | 178 | 187 | 242,000 |
2011/03/29 | 169 | 178 | 168 | 178 | 106,000 |
2011/03/28 | 166 | 175 | 165 | 175 | 142,000 |
2011/03/25 | 178 | 179 | 163 | 165 | 267,000 |
2011/03/24 | 180 | 183 | 176 | 176 | 190,000 |
2011/03/23 | 186 | 186 | 181 | 183 | 159,000 |
2011/03/22 | 189 | 189 | 184 | 185 | 180,000 |
2011/03/18 | 169 | 181 | 169 | 181 | 295,000 |
2011/03/17 | 146 | 170 | 146 | 164 | 355,000 |
2011/03/16 | 143 | 159 | 140 | 156 | 447,000 |
2011/03/15 | 156 | 160 | 119 | 148 | 599,000 |
2011/03/14 | 166 | 184 | 155 | 155 | 642,000 |
2011/03/11 | 204 | 207 | 200 | 204 | 321,000 |
2011/03/10 | 220 | 220 | 208 | 209 | 306,000 |
2011/03/09 | 222 | 223 | 219 | 219 | 144,000 |
2011/03/08 | 221 | 225 | 220 | 220 | 154,000 |
2011/03/07 | 222 | 223 | 220 | 220 | 127,000 |
2011/03/04 | 227 | 229 | 220 | 223 | 327,000 |
2011/03/03 | 219 | 226 | 219 | 226 | 180,000 |
2011/03/02 | 225 | 228 | 217 | 218 | 349,000 |
2011/03/01 | 229 | 231 | 227 | 228 | 329,000 |
2011/02/28 | 219 | 229 | 217 | 226 | 473,000 |
2011/02/25 | 212 | 216 | 210 | 216 | 334,000 |
2011/02/24 | 220 | 221 | 209 | 211 | 658,000 |
2011/02/23 | 227 | 231 | 225 | 225 | 363,000 |
2011/02/22 | 231 | 236 | 228 | 229 | 414,000 |
2011/02/21 | 239 | 239 | 229 | 233 | 507,000 |
2011/02/18 | 238 | 240 | 236 | 237 | 446,000 |
2011/02/17 | 242 | 242 | 234 | 239 | 1,034,000 |
2011/02/16 | 233 | 243 | 226 | 237 | 1,862,000 |
2011/02/15 | 235 | 248 | 232 | 235 | 4,502,000 |
2011/02/14 | 222 | 231 | 219 | 230 | 1,409,000 |
2011/02/10 | 215 | 222 | 214 | 219 | 550,000 |
2011/02/09 | 224 | 227 | 212 | 218 | 889,000 |
2011/02/08 | 227 | 230 | 222 | 222 | 1,042,000 |
2011/02/07 | 223 | 229 | 220 | 221 | 1,394,000 |
2011/02/04 | 212 | 227 | 208 | 227 | 2,124,000 |
2011/02/03 | 215 | 221 | 208 | 211 | 2,720,000 |
2011/02/02 | 192 | 210 | 192 | 207 | 1,698,000 |
2011/02/01 | 197 | 198 | 188 | 190 | 428,000 |
2011/01/31 | 187 | 199 | 186 | 195 | 819,000 |
2011/01/28 | 193 | 196 | 185 | 192 | 1,124,000 |
2011/01/27 | 179 | 195 | 179 | 193 | 845,000 |
2011/01/26 | 178 | 180 | 177 | 179 | 123,000 |
2011/01/25 | 179 | 181 | 177 | 178 | 163,000 |
2011/01/24 | 176 | 178 | 173 | 177 | 129,000 |
2011/01/21 | 184 | 186 | 171 | 173 | 650,000 |
2011/01/20 | 187 | 187 | 181 | 184 | 622,000 |
2011/01/19 | 176 | 189 | 176 | 188 | 1,098,000 |
2011/01/18 | 176 | 177 | 175 | 175 | 124,000 |
2011/01/17 | 179 | 179 | 175 | 175 | 153,000 |
2011/01/14 | 180 | 180 | 176 | 177 | 242,000 |
2011/01/13 | 180 | 181 | 174 | 177 | 604,000 |
2011/01/12 | 184 | 186 | 178 | 178 | 605,000 |
2011/01/11 | 185 | 188 | 182 | 184 | 1,774,000 |
2011/01/07 | 162 | 186 | 162 | 180 | 3,317,000 |
2011/01/06 | 162 | 163 | 161 | 163 | 168,000 |
2011/01/05 | 163 | 163 | 159 | 159 | 121,000 |
2011/01/04 | 157 | 162 | 156 | 162 | 129,000 |