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 |
---|---|---|---|---|---|
2015/12/30 | 349 | 349 | 342 | 347 | 35,000 |
2015/12/29 | 337 | 347 | 337 | 345 | 33,000 |
2015/12/28 | 333 | 342 | 333 | 342 | 17,000 |
2015/12/25 | 336 | 341 | 333 | 336 | 76,000 |
2015/12/24 | 340 | 342 | 337 | 340 | 53,000 |
2015/12/22 | 338 | 339 | 336 | 337 | 68,000 |
2015/12/21 | 342 | 344 | 338 | 338 | 64,000 |
2015/12/18 | 349 | 352 | 349 | 349 | 20,000 |
2015/12/17 | 352 | 353 | 348 | 352 | 43,000 |
2015/12/16 | 349 | 349 | 344 | 347 | 31,000 |
2015/12/15 | 348 | 350 | 341 | 342 | 62,000 |
2015/12/14 | 347 | 347 | 342 | 346 | 73,000 |
2015/12/11 | 349 | 357 | 346 | 352 | 131,000 |
2015/12/10 | 358 | 358 | 350 | 351 | 92,000 |
2015/12/09 | 354 | 357 | 350 | 356 | 64,000 |
2015/12/08 | 359 | 360 | 349 | 356 | 83,000 |
2015/12/07 | 360 | 370 | 359 | 360 | 59,000 |
2015/12/04 | 364 | 364 | 358 | 359 | 65,000 |
2015/12/03 | 367 | 368 | 362 | 368 | 92,000 |
2015/12/02 | 361 | 368 | 357 | 368 | 138,000 |
2015/12/01 | 353 | 360 | 353 | 360 | 107,000 |
2015/11/30 | 356 | 359 | 352 | 355 | 50,000 |
2015/11/27 | 357 | 358 | 354 | 354 | 70,000 |
2015/11/26 | 355 | 360 | 355 | 356 | 92,000 |
2015/11/25 | 363 | 363 | 355 | 358 | 197,000 |
2015/11/24 | 358 | 361 | 357 | 360 | 107,000 |
2015/11/20 | 355 | 358 | 355 | 358 | 70,000 |
2015/11/19 | 359 | 366 | 356 | 357 | 180,000 |
2015/11/18 | 356 | 359 | 352 | 354 | 110,000 |
2015/11/17 | 350 | 356 | 349 | 354 | 105,000 |
2015/11/16 | 343 | 352 | 342 | 348 | 121,000 |
2015/11/13 | 348 | 350 | 346 | 350 | 77,000 |
2015/11/12 | 351 | 353 | 345 | 349 | 109,000 |
2015/11/11 | 352 | 354 | 349 | 351 | 105,000 |
2015/11/10 | 356 | 357 | 351 | 352 | 95,000 |
2015/11/09 | 355 | 358 | 351 | 358 | 126,000 |
2015/11/06 | 349 | 359 | 347 | 354 | 142,000 |
2015/11/05 | 346 | 348 | 341 | 348 | 103,000 |
2015/11/04 | 346 | 347 | 341 | 342 | 70,000 |
2015/11/02 | 348 | 348 | 338 | 339 | 94,000 |
2015/10/30 | 339 | 352 | 339 | 347 | 139,000 |
2015/10/29 | 347 | 347 | 338 | 338 | 243,000 |
2015/10/28 | 352 | 355 | 349 | 350 | 84,000 |
2015/10/27 | 358 | 358 | 354 | 355 | 78,000 |
2015/10/26 | 354 | 359 | 352 | 357 | 181,000 |
2015/10/23 | 355 | 358 | 350 | 356 | 133,000 |
2015/10/22 | 349 | 353 | 346 | 352 | 94,000 |
2015/10/21 | 341 | 348 | 340 | 348 | 128,000 |
2015/10/20 | 334 | 340 | 333 | 338 | 150,000 |
2015/10/19 | 335 | 336 | 331 | 331 | 159,000 |
2015/10/16 | 345 | 345 | 340 | 342 | 86,000 |
2015/10/15 | 345 | 349 | 341 | 342 | 131,000 |
2015/10/14 | 356 | 358 | 350 | 350 | 111,000 |
2015/10/13 | 363 | 366 | 360 | 362 | 78,000 |
2015/10/09 | 363 | 367 | 359 | 366 | 105,000 |
2015/10/08 | 365 | 365 | 356 | 363 | 80,000 |
2015/10/07 | 361 | 365 | 357 | 363 | 56,000 |
2015/10/06 | 361 | 365 | 355 | 358 | 101,000 |
2015/10/05 | 349 | 360 | 344 | 360 | 94,000 |
2015/10/02 | 340 | 350 | 340 | 349 | 50,000 |
2015/10/01 | 338 | 352 | 338 | 345 | 61,000 |
2015/09/30 | 336 | 339 | 324 | 338 | 90,000 |
2015/09/29 | 339 | 339 | 327 | 329 | 55,000 |
2015/09/28 | 339 | 345 | 339 | 342 | 86,000 |
2015/09/25 | 344 | 344 | 335 | 344 | 103,000 |
2015/09/24 | 335 | 341 | 334 | 336 | 87,000 |
2015/09/18 | 344 | 344 | 339 | 341 | 47,000 |
2015/09/17 | 346 | 346 | 341 | 342 | 45,000 |
2015/09/16 | 344 | 346 | 343 | 345 | 42,000 |
2015/09/15 | 344 | 348 | 341 | 344 | 77,000 |
2015/09/14 | 349 | 349 | 339 | 340 | 52,000 |
2015/09/11 | 351 | 351 | 344 | 344 | 104,000 |
2015/09/10 | 344 | 347 | 340 | 345 | 87,000 |
2015/09/09 | 338 | 345 | 338 | 345 | 75,000 |
2015/09/08 | 333 | 342 | 330 | 331 | 40,000 |
2015/09/07 | 326 | 338 | 324 | 336 | 79,000 |
2015/09/04 | 339 | 346 | 328 | 334 | 101,000 |
2015/09/03 | 338 | 344 | 335 | 339 | 66,000 |
2015/09/02 | 328 | 350 | 326 | 336 | 153,000 |
2015/09/01 | 347 | 347 | 335 | 336 | 122,000 |
2015/08/31 | 349 | 350 | 341 | 346 | 107,000 |
2015/08/28 | 340 | 350 | 340 | 349 | 138,000 |
2015/08/27 | 331 | 339 | 329 | 332 | 92,000 |
2015/08/26 | 319 | 332 | 319 | 329 | 168,000 |
2015/08/25 | 320 | 337 | 312 | 317 | 247,000 |
2015/08/24 | 344 | 350 | 335 | 335 | 211,000 |
2015/08/21 | 348 | 357 | 348 | 351 | 222,000 |
2015/08/20 | 363 | 367 | 361 | 363 | 134,000 |
2015/08/19 | 359 | 371 | 357 | 368 | 224,000 |
2015/08/18 | 370 | 374 | 364 | 367 | 219,000 |
2015/08/17 | 348 | 366 | 345 | 363 | 470,000 |
2015/08/14 | 344 | 344 | 335 | 343 | 123,000 |
2015/08/13 | 343 | 347 | 337 | 347 | 118,000 |
2015/08/12 | 347 | 348 | 342 | 344 | 181,000 |
2015/08/11 | 347 | 351 | 344 | 348 | 255,000 |
2015/08/10 | 341 | 344 | 336 | 343 | 119,000 |
2015/08/07 | 338 | 343 | 334 | 338 | 107,000 |
2015/08/06 | 332 | 342 | 327 | 341 | 245,000 |
2015/08/05 | 329 | 335 | 326 | 330 | 89,000 |
2015/08/04 | 325 | 331 | 318 | 329 | 179,000 |
2015/08/03 | 324 | 326 | 322 | 325 | 44,000 |
2015/07/31 | 322 | 327 | 322 | 326 | 34,000 |
2015/07/30 | 323 | 330 | 320 | 320 | 62,000 |
2015/07/29 | 323 | 324 | 318 | 320 | 59,000 |
2015/07/28 | 322 | 327 | 321 | 323 | 72,000 |
2015/07/27 | 326 | 330 | 325 | 326 | 58,000 |
2015/07/24 | 328 | 332 | 328 | 331 | 60,000 |
2015/07/23 | 328 | 331 | 326 | 331 | 44,000 |
2015/07/22 | 327 | 328 | 323 | 325 | 74,000 |
2015/07/21 | 334 | 337 | 329 | 330 | 103,000 |
2015/07/17 | 337 | 337 | 331 | 333 | 75,000 |
2015/07/16 | 328 | 336 | 323 | 336 | 158,000 |
2015/07/15 | 320 | 331 | 319 | 326 | 181,000 |
2015/07/14 | 324 | 327 | 318 | 320 | 180,000 |
2015/07/13 | 320 | 327 | 313 | 321 | 159,000 |
2015/07/10 | 313 | 328 | 312 | 322 | 203,000 |
2015/07/09 | 310 | 316 | 301 | 313 | 187,000 |
2015/07/08 | 330 | 330 | 314 | 315 | 194,000 |
2015/07/07 | 329 | 333 | 329 | 330 | 97,000 |
2015/07/06 | 332 | 333 | 324 | 326 | 109,000 |
2015/07/03 | 342 | 343 | 337 | 337 | 72,000 |
2015/07/02 | 340 | 341 | 335 | 340 | 86,000 |
2015/07/01 | 340 | 340 | 335 | 337 | 83,000 |
2015/06/30 | 333 | 341 | 333 | 339 | 97,000 |
2015/06/29 | 332 | 338 | 331 | 334 | 100,000 |
2015/06/26 | 346 | 347 | 340 | 343 | 122,000 |
2015/06/25 | 342 | 348 | 341 | 346 | 107,000 |
2015/06/24 | 345 | 345 | 341 | 344 | 150,000 |
2015/06/23 | 337 | 344 | 336 | 344 | 146,000 |
2015/06/22 | 335 | 339 | 333 | 337 | 97,000 |
2015/06/19 | 337 | 340 | 332 | 337 | 156,000 |
2015/06/18 | 336 | 339 | 335 | 336 | 77,000 |
2015/06/17 | 334 | 338 | 332 | 335 | 107,000 |
2015/06/16 | 337 | 337 | 332 | 333 | 155,000 |
2015/06/15 | 341 | 341 | 339 | 340 | 28,000 |
2015/06/12 | 338 | 345 | 337 | 341 | 166,000 |
2015/06/11 | 339 | 344 | 337 | 338 | 102,000 |
2015/06/10 | 340 | 342 | 336 | 336 | 116,000 |
2015/06/09 | 345 | 346 | 336 | 337 | 188,000 |
2015/06/08 | 343 | 348 | 341 | 348 | 272,000 |
2015/06/05 | 341 | 342 | 338 | 340 | 101,000 |
2015/06/04 | 339 | 344 | 337 | 341 | 280,000 |
2015/06/03 | 330 | 339 | 328 | 339 | 362,000 |
2015/06/02 | 332 | 334 | 329 | 330 | 139,000 |
2015/06/01 | 332 | 332 | 328 | 331 | 103,000 |
2015/05/29 | 329 | 332 | 329 | 329 | 160,000 |
2015/05/28 | 328 | 329 | 327 | 329 | 156,000 |
2015/05/27 | 326 | 328 | 324 | 325 | 156,000 |
2015/05/26 | 326 | 333 | 326 | 330 | 603,000 |
2015/05/25 | 333 | 333 | 324 | 326 | 200,000 |
2015/05/22 | 328 | 332 | 328 | 331 | 94,000 |
2015/05/21 | 334 | 334 | 327 | 327 | 229,000 |
2015/05/20 | 328 | 336 | 328 | 336 | 512,000 |
2015/05/19 | 328 | 328 | 324 | 325 | 168,000 |
2015/05/18 | 327 | 328 | 324 | 328 | 142,000 |
2015/05/15 | 328 | 329 | 323 | 323 | 144,000 |
2015/05/14 | 323 | 331 | 323 | 326 | 291,000 |
2015/05/13 | 320 | 325 | 318 | 322 | 152,000 |
2015/05/12 | 315 | 322 | 315 | 321 | 150,000 |
2015/05/11 | 313 | 318 | 313 | 314 | 116,000 |
2015/05/08 | 310 | 314 | 310 | 313 | 61,000 |
2015/05/07 | 311 | 313 | 310 | 311 | 61,000 |
2015/05/01 | 314 | 314 | 310 | 311 | 117,000 |
2015/04/30 | 315 | 319 | 313 | 315 | 168,000 |
2015/04/28 | 319 | 320 | 314 | 319 | 161,000 |
2015/04/27 | 317 | 319 | 316 | 316 | 60,000 |
2015/04/24 | 319 | 319 | 315 | 317 | 145,000 |
2015/04/23 | 318 | 320 | 315 | 317 | 63,000 |
2015/04/22 | 316 | 318 | 314 | 316 | 98,000 |
2015/04/21 | 315 | 316 | 313 | 313 | 83,000 |
2015/04/20 | 318 | 318 | 313 | 315 | 149,000 |
2015/04/17 | 319 | 322 | 316 | 318 | 134,000 |
2015/04/16 | 326 | 326 | 314 | 316 | 339,000 |
2015/04/15 | 326 | 327 | 324 | 327 | 125,000 |
2015/04/14 | 320 | 328 | 320 | 326 | 149,000 |
2015/04/13 | 322 | 323 | 314 | 322 | 172,000 |
2015/04/10 | 327 | 327 | 323 | 325 | 145,000 |
2015/04/09 | 325 | 328 | 324 | 324 | 78,000 |
2015/04/08 | 324 | 327 | 323 | 325 | 175,000 |
2015/04/07 | 324 | 326 | 320 | 324 | 189,000 |
2015/04/06 | 314 | 327 | 314 | 325 | 256,000 |
2015/04/03 | 311 | 315 | 308 | 314 | 96,000 |
2015/04/02 | 311 | 314 | 307 | 313 | 82,000 |
2015/04/01 | 304 | 311 | 304 | 309 | 144,000 |
2015/03/31 | 308 | 310 | 306 | 307 | 67,000 |
2015/03/30 | 303 | 307 | 303 | 307 | 99,000 |
2015/03/27 | 311 | 314 | 305 | 306 | 117,000 |
2015/03/26 | 315 | 315 | 310 | 312 | 103,000 |
2015/03/25 | 312 | 319 | 310 | 312 | 202,000 |
2015/03/24 | 313 | 315 | 309 | 313 | 108,000 |
2015/03/23 | 314 | 316 | 313 | 313 | 69,000 |
2015/03/20 | 311 | 314 | 311 | 314 | 67,000 |
2015/03/19 | 314 | 314 | 309 | 313 | 110,000 |
2015/03/18 | 311 | 314 | 310 | 314 | 136,000 |
2015/03/17 | 312 | 314 | 312 | 313 | 91,000 |
2015/03/16 | 314 | 318 | 311 | 312 | 159,000 |
2015/03/13 | 310 | 316 | 308 | 314 | 349,000 |
2015/03/12 | 309 | 309 | 307 | 308 | 81,000 |
2015/03/11 | 304 | 309 | 304 | 307 | 74,000 |
2015/03/10 | 310 | 310 | 305 | 310 | 158,000 |
2015/03/09 | 301 | 307 | 301 | 306 | 100,000 |
2015/03/06 | 301 | 306 | 300 | 306 | 84,000 |
2015/03/05 | 300 | 301 | 299 | 300 | 70,000 |
2015/03/04 | 299 | 303 | 298 | 303 | 105,000 |
2015/03/03 | 307 | 307 | 301 | 302 | 94,000 |
2015/03/02 | 305 | 309 | 304 | 307 | 115,000 |
2015/02/27 | 306 | 308 | 303 | 304 | 153,000 |
2015/02/26 | 307 | 312 | 305 | 309 | 138,000 |
2015/02/25 | 314 | 314 | 310 | 311 | 70,000 |
2015/02/24 | 309 | 314 | 309 | 310 | 167,000 |
2015/02/23 | 312 | 314 | 305 | 307 | 91,000 |
2015/02/20 | 313 | 314 | 311 | 313 | 101,000 |
2015/02/19 | 307 | 313 | 307 | 313 | 244,000 |
2015/02/18 | 307 | 308 | 306 | 307 | 126,000 |
2015/02/17 | 301 | 306 | 301 | 306 | 68,000 |
2015/02/16 | 305 | 305 | 300 | 303 | 99,000 |
2015/02/13 | 303 | 305 | 302 | 304 | 120,000 |
2015/02/12 | 296 | 305 | 296 | 300 | 287,000 |
2015/02/10 | 293 | 296 | 293 | 294 | 96,000 |
2015/02/09 | 291 | 293 | 290 | 293 | 56,000 |
2015/02/06 | 293 | 293 | 291 | 291 | 23,000 |
2015/02/05 | 290 | 292 | 289 | 290 | 61,000 |
2015/02/04 | 290 | 293 | 290 | 292 | 59,000 |
2015/02/03 | 293 | 293 | 287 | 287 | 191,000 |
2015/02/02 | 293 | 295 | 292 | 293 | 123,000 |
2015/01/30 | 300 | 301 | 295 | 298 | 93,000 |
2015/01/29 | 295 | 304 | 294 | 302 | 319,000 |
2015/01/28 | 291 | 300 | 291 | 298 | 109,000 |
2015/01/27 | 294 | 297 | 292 | 295 | 86,000 |
2015/01/26 | 292 | 299 | 289 | 294 | 172,000 |
2015/01/23 | 294 | 296 | 290 | 296 | 99,000 |
2015/01/22 | 292 | 293 | 288 | 289 | 107,000 |
2015/01/21 | 290 | 295 | 288 | 293 | 97,000 |
2015/01/20 | 298 | 300 | 291 | 293 | 226,000 |
2015/01/19 | 304 | 304 | 296 | 297 | 149,000 |
2015/01/16 | 306 | 306 | 299 | 303 | 220,000 |
2015/01/15 | 305 | 310 | 303 | 309 | 339,000 |
2015/01/14 | 294 | 309 | 294 | 305 | 612,000 |
2015/01/13 | 298 | 298 | 294 | 294 | 199,000 |
2015/01/09 | 294 | 299 | 294 | 299 | 205,000 |
2015/01/08 | 295 | 295 | 292 | 293 | 112,000 |
2015/01/07 | 290 | 295 | 290 | 292 | 132,000 |
2015/01/06 | 295 | 295 | 290 | 291 | 185,000 |
2015/01/05 | 287 | 297 | 287 | 296 | 144,000 |