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 |
---|---|---|---|---|---|
2014/12/30 | 285 | 290 | 285 | 287 | 114,000 |
2014/12/29 | 287 | 291 | 281 | 288 | 190,000 |
2014/12/26 | 284 | 290 | 283 | 289 | 137,000 |
2014/12/25 | 285 | 285 | 281 | 283 | 151,000 |
2014/12/24 | 290 | 292 | 285 | 287 | 157,000 |
2014/12/22 | 291 | 292 | 289 | 291 | 95,000 |
2014/12/19 | 292 | 292 | 286 | 292 | 151,000 |
2014/12/18 | 294 | 294 | 284 | 289 | 317,000 |
2014/12/17 | 275 | 283 | 275 | 278 | 151,000 |
2014/12/16 | 283 | 283 | 276 | 280 | 263,000 |
2014/12/15 | 292 | 293 | 288 | 288 | 214,000 |
2014/12/12 | 296 | 299 | 295 | 295 | 312,000 |
2014/12/11 | 302 | 303 | 292 | 298 | 453,000 |
2014/12/10 | 318 | 320 | 303 | 309 | 509,000 |
2014/12/09 | 308 | 320 | 307 | 320 | 442,000 |
2014/12/08 | 301 | 311 | 301 | 310 | 550,000 |
2014/12/05 | 300 | 300 | 298 | 300 | 108,000 |
2014/12/04 | 299 | 301 | 298 | 299 | 203,000 |
2014/12/03 | 299 | 300 | 297 | 299 | 214,000 |
2014/12/02 | 299 | 301 | 296 | 298 | 243,000 |
2014/12/01 | 299 | 302 | 298 | 300 | 188,000 |
2014/11/28 | 297 | 300 | 297 | 298 | 100,000 |
2014/11/27 | 299 | 300 | 296 | 296 | 114,000 |
2014/11/26 | 298 | 300 | 296 | 299 | 162,000 |
2014/11/25 | 301 | 302 | 297 | 301 | 331,000 |
2014/11/21 | 295 | 301 | 293 | 300 | 266,000 |
2014/11/20 | 300 | 300 | 295 | 296 | 259,000 |
2014/11/19 | 299 | 301 | 297 | 299 | 147,000 |
2014/11/18 | 297 | 300 | 294 | 299 | 161,000 |
2014/11/17 | 297 | 297 | 293 | 295 | 129,000 |
2014/11/14 | 303 | 303 | 297 | 299 | 155,000 |
2014/11/13 | 298 | 300 | 296 | 300 | 120,000 |
2014/11/12 | 297 | 301 | 296 | 297 | 161,000 |
2014/11/11 | 298 | 299 | 294 | 297 | 162,000 |
2014/11/10 | 296 | 298 | 295 | 297 | 74,000 |
2014/11/07 | 299 | 299 | 296 | 298 | 96,000 |
2014/11/06 | 299 | 302 | 294 | 295 | 196,000 |
2014/11/05 | 298 | 302 | 297 | 298 | 173,000 |
2014/11/04 | 309 | 312 | 299 | 301 | 370,000 |
2014/10/31 | 297 | 303 | 295 | 301 | 324,000 |
2014/10/30 | 292 | 296 | 292 | 296 | 289,000 |
2014/10/29 | 288 | 291 | 284 | 290 | 304,000 |
2014/10/28 | 281 | 288 | 278 | 288 | 261,000 |
2014/10/27 | 277 | 285 | 277 | 282 | 335,000 |
2014/10/24 | 275 | 277 | 272 | 272 | 340,000 |
2014/10/23 | 284 | 285 | 271 | 272 | 750,000 |
2014/10/22 | 277 | 289 | 269 | 287 | 890,000 |
2014/10/21 | 274 | 275 | 266 | 269 | 227,000 |
2014/10/20 | 274 | 278 | 270 | 276 | 316,000 |
2014/10/17 | 273 | 274 | 263 | 264 | 320,000 |
2014/10/16 | 281 | 283 | 269 | 271 | 583,000 |
2014/10/15 | 292 | 297 | 284 | 286 | 719,000 |
2014/10/14 | 309 | 320 | 309 | 316 | 203,000 |
2014/10/10 | 320 | 322 | 313 | 319 | 251,000 |
2014/10/09 | 333 | 336 | 326 | 327 | 163,000 |
2014/10/08 | 329 | 331 | 326 | 328 | 162,000 |
2014/10/07 | 338 | 342 | 336 | 337 | 150,000 |
2014/10/06 | 337 | 338 | 333 | 335 | 78,000 |
2014/10/03 | 324 | 334 | 324 | 331 | 176,000 |
2014/10/02 | 335 | 338 | 328 | 328 | 246,000 |
2014/10/01 | 344 | 344 | 339 | 339 | 147,000 |
2014/09/30 | 344 | 344 | 338 | 344 | 237,000 |
2014/09/29 | 342 | 343 | 339 | 341 | 128,000 |
2014/09/26 | 332 | 340 | 331 | 336 | 128,000 |
2014/09/25 | 338 | 338 | 332 | 335 | 166,000 |
2014/09/24 | 330 | 331 | 327 | 330 | 95,000 |
2014/09/22 | 332 | 336 | 331 | 333 | 148,000 |
2014/09/19 | 326 | 333 | 324 | 332 | 167,000 |
2014/09/18 | 326 | 329 | 325 | 326 | 151,000 |
2014/09/17 | 331 | 331 | 326 | 326 | 102,000 |
2014/09/16 | 332 | 332 | 328 | 329 | 144,000 |
2014/09/12 | 332 | 332 | 324 | 329 | 416,000 |
2014/09/11 | 336 | 336 | 333 | 336 | 142,000 |
2014/09/10 | 334 | 335 | 328 | 333 | 169,000 |
2014/09/09 | 335 | 339 | 330 | 331 | 176,000 |
2014/09/08 | 343 | 344 | 327 | 334 | 255,000 |
2014/09/05 | 348 | 348 | 342 | 344 | 136,000 |
2014/09/04 | 337 | 349 | 337 | 345 | 283,000 |
2014/09/03 | 345 | 350 | 337 | 337 | 191,000 |
2014/09/02 | 347 | 348 | 343 | 343 | 193,000 |
2014/09/01 | 346 | 348 | 344 | 347 | 105,000 |
2014/08/29 | 354 | 354 | 343 | 348 | 177,000 |
2014/08/28 | 353 | 355 | 351 | 353 | 137,000 |
2014/08/27 | 356 | 356 | 352 | 353 | 142,000 |
2014/08/26 | 356 | 359 | 355 | 357 | 58,000 |
2014/08/25 | 361 | 362 | 354 | 357 | 251,000 |
2014/08/22 | 366 | 367 | 362 | 365 | 95,000 |
2014/08/21 | 370 | 370 | 366 | 367 | 87,000 |
2014/08/20 | 365 | 370 | 365 | 366 | 111,000 |
2014/08/19 | 369 | 374 | 366 | 368 | 159,000 |
2014/08/18 | 372 | 380 | 367 | 370 | 295,000 |
2014/08/15 | 360 | 374 | 358 | 372 | 270,000 |
2014/08/14 | 356 | 360 | 354 | 360 | 86,000 |
2014/08/13 | 359 | 359 | 355 | 356 | 86,000 |
2014/08/12 | 363 | 368 | 359 | 361 | 113,000 |
2014/08/11 | 349 | 361 | 349 | 359 | 241,000 |
2014/08/08 | 349 | 349 | 337 | 343 | 200,000 |
2014/08/07 | 349 | 353 | 346 | 352 | 181,000 |
2014/08/06 | 350 | 353 | 345 | 352 | 158,000 |
2014/08/05 | 356 | 364 | 354 | 355 | 185,000 |
2014/08/04 | 353 | 357 | 353 | 356 | 177,000 |
2014/08/01 | 359 | 362 | 354 | 357 | 220,000 |
2014/07/31 | 367 | 371 | 363 | 367 | 325,000 |
2014/07/30 | 357 | 370 | 354 | 369 | 330,000 |
2014/07/29 | 355 | 360 | 355 | 357 | 150,000 |
2014/07/28 | 360 | 364 | 355 | 360 | 338,000 |
2014/07/25 | 345 | 360 | 343 | 360 | 411,000 |
2014/07/24 | 350 | 350 | 340 | 346 | 278,000 |
2014/07/23 | 350 | 351 | 339 | 348 | 284,000 |
2014/07/22 | 332 | 349 | 332 | 346 | 522,000 |
2014/07/18 | 320 | 337 | 320 | 335 | 569,000 |
2014/07/17 | 328 | 328 | 317 | 319 | 280,000 |
2014/07/16 | 328 | 331 | 325 | 327 | 188,000 |
2014/07/15 | 335 | 338 | 324 | 328 | 407,000 |
2014/07/14 | 336 | 338 | 325 | 333 | 1,143,000 |
2014/07/11 | 311 | 319 | 309 | 318 | 271,000 |
2014/07/10 | 318 | 318 | 311 | 311 | 129,000 |
2014/07/09 | 314 | 316 | 312 | 316 | 92,000 |
2014/07/08 | 313 | 316 | 308 | 315 | 115,000 |
2014/07/07 | 313 | 316 | 312 | 314 | 92,000 |
2014/07/04 | 308 | 313 | 308 | 313 | 97,000 |
2014/07/03 | 307 | 310 | 306 | 309 | 41,000 |
2014/07/02 | 310 | 310 | 306 | 306 | 73,000 |
2014/07/01 | 305 | 310 | 305 | 307 | 114,000 |
2014/06/30 | 301 | 305 | 301 | 304 | 61,000 |
2014/06/27 | 306 | 309 | 304 | 304 | 65,000 |
2014/06/26 | 305 | 306 | 303 | 303 | 65,000 |
2014/06/25 | 311 | 311 | 306 | 306 | 63,000 |
2014/06/24 | 311 | 311 | 307 | 309 | 75,000 |
2014/06/23 | 313 | 313 | 310 | 311 | 35,000 |
2014/06/20 | 311 | 312 | 308 | 309 | 50,000 |
2014/06/19 | 311 | 311 | 308 | 310 | 62,000 |
2014/06/18 | 310 | 311 | 306 | 309 | 81,000 |
2014/06/17 | 307 | 309 | 303 | 308 | 104,000 |
2014/06/16 | 308 | 310 | 307 | 308 | 60,000 |
2014/06/13 | 306 | 310 | 306 | 310 | 129,000 |
2014/06/12 | 308 | 311 | 306 | 310 | 47,000 |
2014/06/11 | 308 | 311 | 306 | 308 | 83,000 |
2014/06/10 | 306 | 307 | 305 | 306 | 74,000 |
2014/06/09 | 306 | 307 | 304 | 305 | 60,000 |
2014/06/06 | 306 | 309 | 305 | 307 | 73,000 |
2014/06/05 | 308 | 309 | 305 | 307 | 59,000 |
2014/06/04 | 310 | 310 | 305 | 309 | 55,000 |
2014/06/03 | 311 | 311 | 307 | 308 | 58,000 |
2014/06/02 | 310 | 310 | 307 | 310 | 63,000 |
2014/05/30 | 312 | 312 | 307 | 308 | 94,000 |
2014/05/29 | 309 | 312 | 307 | 310 | 187,000 |
2014/05/28 | 305 | 309 | 301 | 307 | 136,000 |
2014/05/27 | 306 | 312 | 305 | 311 | 395,000 |
2014/05/26 | 304 | 305 | 303 | 305 | 52,000 |
2014/05/23 | 301 | 304 | 299 | 300 | 128,000 |
2014/05/22 | 296 | 301 | 296 | 299 | 82,000 |
2014/05/21 | 296 | 297 | 291 | 294 | 79,000 |
2014/05/20 | 303 | 303 | 296 | 296 | 97,000 |
2014/05/19 | 302 | 304 | 301 | 301 | 129,000 |
2014/05/16 | 304 | 304 | 300 | 302 | 126,000 |
2014/05/15 | 307 | 307 | 302 | 305 | 88,000 |
2014/05/14 | 309 | 309 | 304 | 308 | 96,000 |
2014/05/13 | 304 | 304 | 303 | 304 | 46,000 |
2014/05/12 | 306 | 307 | 305 | 305 | 111,000 |
2014/05/09 | 305 | 307 | 305 | 305 | 65,000 |
2014/05/08 | 306 | 308 | 299 | 306 | 123,000 |
2014/05/07 | 309 | 310 | 305 | 308 | 172,000 |
2014/05/02 | 313 | 313 | 308 | 310 | 61,000 |
2014/05/01 | 310 | 313 | 308 | 313 | 107,000 |
2014/04/30 | 308 | 310 | 308 | 309 | 90,000 |
2014/04/28 | 310 | 311 | 308 | 309 | 139,000 |
2014/04/25 | 309 | 314 | 309 | 312 | 152,000 |
2014/04/24 | 308 | 313 | 306 | 308 | 179,000 |
2014/04/23 | 307 | 312 | 307 | 308 | 96,000 |
2014/04/22 | 308 | 309 | 304 | 305 | 125,000 |
2014/04/21 | 312 | 315 | 305 | 306 | 210,000 |
2014/04/18 | 319 | 319 | 311 | 311 | 402,000 |
2014/04/17 | 302 | 323 | 302 | 319 | 819,000 |
2014/04/16 | 297 | 304 | 297 | 304 | 104,000 |
2014/04/15 | 292 | 298 | 290 | 296 | 111,000 |
2014/04/14 | 292 | 296 | 287 | 289 | 311,000 |
2014/04/11 | 297 | 306 | 292 | 305 | 192,000 |
2014/04/10 | 303 | 306 | 299 | 299 | 78,000 |
2014/04/09 | 307 | 309 | 299 | 299 | 123,000 |
2014/04/08 | 313 | 313 | 307 | 308 | 121,000 |
2014/04/07 | 311 | 316 | 310 | 313 | 123,000 |
2014/04/04 | 308 | 314 | 308 | 313 | 103,000 |
2014/04/03 | 304 | 315 | 304 | 308 | 237,000 |
2014/04/02 | 311 | 311 | 304 | 304 | 200,000 |
2014/04/01 | 318 | 318 | 309 | 314 | 193,000 |
2014/03/31 | 317 | 321 | 315 | 320 | 102,000 |
2014/03/28 | 317 | 318 | 313 | 317 | 122,000 |
2014/03/27 | 313 | 316 | 308 | 313 | 165,000 |
2014/03/26 | 310 | 314 | 307 | 310 | 243,000 |
2014/03/25 | 306 | 310 | 303 | 308 | 167,000 |
2014/03/24 | 291 | 307 | 290 | 303 | 258,000 |
2014/03/20 | 289 | 291 | 283 | 283 | 128,000 |
2014/03/19 | 295 | 295 | 289 | 289 | 61,000 |
2014/03/18 | 290 | 295 | 286 | 293 | 76,000 |
2014/03/17 | 286 | 287 | 281 | 282 | 91,000 |
2014/03/14 | 284 | 289 | 281 | 282 | 199,000 |
2014/03/13 | 293 | 296 | 291 | 292 | 55,000 |
2014/03/12 | 296 | 298 | 292 | 293 | 50,000 |
2014/03/11 | 302 | 304 | 299 | 300 | 54,000 |
2014/03/10 | 308 | 308 | 302 | 304 | 51,000 |
2014/03/07 | 306 | 307 | 302 | 305 | 59,000 |
2014/03/06 | 302 | 306 | 298 | 303 | 114,000 |
2014/03/05 | 298 | 304 | 298 | 301 | 150,000 |
2014/03/04 | 285 | 295 | 285 | 294 | 87,000 |
2014/03/03 | 292 | 293 | 288 | 290 | 158,000 |
2014/02/28 | 304 | 304 | 298 | 301 | 73,000 |
2014/02/27 | 298 | 304 | 297 | 302 | 91,000 |
2014/02/26 | 302 | 302 | 299 | 300 | 52,000 |
2014/02/25 | 304 | 306 | 299 | 302 | 134,000 |
2014/02/24 | 298 | 302 | 295 | 297 | 89,000 |
2014/02/21 | 294 | 299 | 292 | 299 | 99,000 |
2014/02/20 | 298 | 298 | 288 | 292 | 100,000 |
2014/02/19 | 301 | 302 | 298 | 298 | 74,000 |
2014/02/18 | 297 | 302 | 295 | 301 | 142,000 |
2014/02/17 | 293 | 295 | 284 | 294 | 117,000 |
2014/02/14 | 300 | 301 | 280 | 289 | 182,000 |
2014/02/13 | 303 | 304 | 297 | 298 | 144,000 |
2014/02/12 | 299 | 306 | 295 | 301 | 212,000 |
2014/02/10 | 294 | 295 | 288 | 293 | 148,000 |
2014/02/07 | 283 | 289 | 281 | 289 | 138,000 |
2014/02/06 | 277 | 281 | 277 | 279 | 113,000 |
2014/02/05 | 276 | 281 | 271 | 278 | 215,000 |
2014/02/04 | 283 | 286 | 271 | 271 | 476,000 |
2014/02/03 | 303 | 305 | 293 | 299 | 386,000 |
2014/01/31 | 312 | 314 | 295 | 304 | 243,000 |
2014/01/30 | 314 | 314 | 305 | 309 | 167,000 |
2014/01/29 | 315 | 319 | 312 | 319 | 159,000 |
2014/01/28 | 310 | 313 | 307 | 308 | 121,000 |
2014/01/27 | 305 | 311 | 304 | 304 | 317,000 |
2014/01/24 | 325 | 333 | 322 | 326 | 394,000 |
2014/01/23 | 331 | 335 | 327 | 331 | 555,000 |
2014/01/22 | 317 | 336 | 317 | 334 | 1,042,000 |
2014/01/21 | 308 | 321 | 308 | 313 | 624,000 |
2014/01/20 | 307 | 307 | 304 | 306 | 147,000 |
2014/01/17 | 304 | 309 | 304 | 307 | 148,000 |
2014/01/16 | 309 | 309 | 304 | 305 | 227,000 |
2014/01/15 | 317 | 317 | 303 | 309 | 450,000 |
2014/01/14 | 305 | 311 | 296 | 308 | 255,000 |
2014/01/10 | 310 | 317 | 307 | 312 | 332,000 |
2014/01/09 | 297 | 313 | 296 | 310 | 489,000 |
2014/01/08 | 292 | 297 | 292 | 297 | 102,000 |
2014/01/07 | 292 | 295 | 292 | 292 | 101,000 |
2014/01/06 | 290 | 292 | 290 | 291 | 97,000 |