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 |
---|---|---|---|---|---|
2016/12/30 | 254 | 254 | 249 | 252 | 125,000 |
2016/12/29 | 256 | 256 | 252 | 254 | 158,000 |
2016/12/28 | 256 | 257 | 254 | 255 | 169,000 |
2016/12/27 | 257 | 258 | 254 | 256 | 188,000 |
2016/12/26 | 260 | 260 | 256 | 258 | 161,000 |
2016/12/22 | 261 | 261 | 256 | 260 | 168,000 |
2016/12/21 | 264 | 265 | 258 | 260 | 343,000 |
2016/12/20 | 249 | 260 | 249 | 260 | 375,000 |
2016/12/19 | 250 | 251 | 249 | 251 | 84,000 |
2016/12/16 | 252 | 252 | 249 | 250 | 269,000 |
2016/12/15 | 248 | 251 | 247 | 250 | 221,000 |
2016/12/14 | 250 | 250 | 247 | 248 | 169,000 |
2016/12/13 | 250 | 250 | 248 | 250 | 155,000 |
2016/12/12 | 253 | 254 | 249 | 250 | 220,000 |
2016/12/09 | 253 | 253 | 249 | 252 | 277,000 |
2016/12/08 | 253 | 255 | 251 | 253 | 275,000 |
2016/12/07 | 248 | 251 | 247 | 250 | 345,000 |
2016/12/06 | 249 | 249 | 246 | 247 | 237,000 |
2016/12/05 | 247 | 248 | 245 | 246 | 182,000 |
2016/12/02 | 245 | 249 | 245 | 246 | 185,000 |
2016/12/01 | 243 | 248 | 242 | 246 | 451,000 |
2016/11/30 | 244 | 245 | 242 | 243 | 358,000 |
2016/11/29 | 245 | 245 | 241 | 242 | 220,000 |
2016/11/28 | 244 | 245 | 242 | 245 | 181,000 |
2016/11/25 | 245 | 248 | 245 | 248 | 376,000 |
2016/11/24 | 247 | 248 | 243 | 245 | 246,000 |
2016/11/22 | 246 | 247 | 243 | 246 | 313,000 |
2016/11/21 | 252 | 252 | 244 | 246 | 555,000 |
2016/11/18 | 249 | 253 | 247 | 250 | 489,000 |
2016/11/17 | 244 | 249 | 243 | 249 | 1,283,000 |
2016/11/16 | 239 | 257 | 236 | 244 | 4,993,000 |
2016/11/15 | 216 | 217 | 213 | 215 | 143,000 |
2016/11/14 | 217 | 219 | 216 | 216 | 138,000 |
2016/11/11 | 217 | 217 | 211 | 213 | 160,000 |
2016/11/10 | 213 | 215 | 211 | 214 | 198,000 |
2016/11/09 | 216 | 221 | 198 | 202 | 517,000 |
2016/11/08 | 216 | 216 | 211 | 215 | 214,000 |
2016/11/07 | 204 | 216 | 204 | 213 | 257,000 |
2016/11/04 | 208 | 208 | 201 | 204 | 226,000 |
2016/11/02 | 212 | 212 | 207 | 209 | 432,000 |
2016/11/01 | 220 | 221 | 210 | 215 | 674,000 |
2016/10/31 | 236 | 237 | 219 | 222 | 656,000 |
2016/10/28 | 239 | 244 | 239 | 240 | 300,000 |
2016/10/27 | 235 | 238 | 235 | 238 | 125,000 |
2016/10/26 | 232 | 235 | 232 | 235 | 110,000 |
2016/10/25 | 234 | 235 | 232 | 234 | 155,000 |
2016/10/24 | 236 | 236 | 234 | 235 | 116,000 |
2016/10/21 | 234 | 238 | 231 | 236 | 160,000 |
2016/10/20 | 235 | 236 | 233 | 234 | 164,000 |
2016/10/19 | 233 | 236 | 233 | 234 | 118,000 |
2016/10/18 | 230 | 232 | 229 | 231 | 113,000 |
2016/10/17 | 228 | 235 | 227 | 230 | 191,000 |
2016/10/14 | 225 | 228 | 224 | 227 | 184,000 |
2016/10/13 | 233 | 234 | 227 | 228 | 322,000 |
2016/10/12 | 231 | 234 | 229 | 234 | 278,000 |
2016/10/11 | 238 | 239 | 235 | 235 | 184,000 |
2016/10/07 | 242 | 242 | 233 | 238 | 310,000 |
2016/10/06 | 237 | 244 | 237 | 240 | 634,000 |
2016/10/05 | 234 | 237 | 232 | 235 | 243,000 |
2016/10/04 | 233 | 233 | 230 | 232 | 218,000 |
2016/10/03 | 233 | 236 | 230 | 233 | 324,000 |
2016/09/30 | 233 | 237 | 228 | 233 | 321,000 |
2016/09/29 | 230 | 238 | 229 | 235 | 625,000 |
2016/09/28 | 227 | 230 | 225 | 228 | 295,000 |
2016/09/27 | 223 | 228 | 218 | 227 | 404,000 |
2016/09/26 | 228 | 228 | 224 | 224 | 269,000 |
2016/09/23 | 232 | 232 | 227 | 229 | 354,000 |
2016/09/21 | 226 | 231 | 221 | 230 | 540,000 |
2016/09/20 | 230 | 230 | 221 | 223 | 411,000 |
2016/09/16 | 224 | 231 | 224 | 230 | 490,000 |
2016/09/15 | 221 | 226 | 216 | 224 | 540,000 |
2016/09/14 | 219 | 224 | 214 | 223 | 824,000 |
2016/09/13 | 232 | 235 | 212 | 214 | 1,373,000 |
2016/09/12 | 224 | 231 | 224 | 229 | 1,035,000 |
2016/09/09 | 216 | 225 | 216 | 224 | 1,036,000 |
2016/09/08 | 205 | 215 | 205 | 213 | 964,000 |
2016/09/07 | 202 | 211 | 201 | 203 | 1,169,000 |
2016/09/06 | 192 | 205 | 191 | 204 | 914,000 |
2016/09/05 | 187 | 195 | 186 | 193 | 781,000 |
2016/09/02 | 178 | 185 | 178 | 183 | 482,000 |
2016/09/01 | 171 | 177 | 171 | 177 | 306,000 |
2016/08/31 | 172 | 174 | 169 | 171 | 401,000 |
2016/08/30 | 173 | 174 | 172 | 174 | 151,000 |
2016/08/29 | 173 | 174 | 171 | 173 | 214,000 |
2016/08/26 | 172 | 172 | 169 | 170 | 234,000 |
2016/08/25 | 167 | 172 | 166 | 170 | 554,000 |
2016/08/24 | 167 | 168 | 165 | 166 | 351,000 |
2016/08/23 | 167 | 169 | 165 | 165 | 283,000 |
2016/08/22 | 168 | 170 | 166 | 167 | 457,000 |
2016/08/19 | 166 | 166 | 164 | 164 | 352,000 |
2016/08/18 | 166 | 166 | 164 | 164 | 205,000 |
2016/08/17 | 167 | 170 | 164 | 166 | 469,000 |
2016/08/16 | 170 | 170 | 168 | 168 | 242,000 |
2016/08/15 | 172 | 173 | 170 | 170 | 205,000 |
2016/08/12 | 172 | 173 | 171 | 172 | 93,000 |
2016/08/10 | 170 | 172 | 170 | 170 | 104,000 |
2016/08/09 | 172 | 172 | 168 | 170 | 241,000 |
2016/08/08 | 174 | 175 | 171 | 172 | 286,000 |
2016/08/05 | 175 | 177 | 172 | 173 | 420,000 |
2016/08/04 | 169 | 175 | 169 | 174 | 359,000 |
2016/08/03 | 170 | 170 | 165 | 167 | 433,000 |
2016/08/02 | 175 | 175 | 170 | 170 | 327,000 |
2016/08/01 | 171 | 178 | 170 | 174 | 598,000 |
2016/07/29 | 188 | 190 | 184 | 188 | 352,000 |
2016/07/28 | 192 | 192 | 188 | 191 | 165,000 |
2016/07/27 | 191 | 194 | 190 | 192 | 195,000 |
2016/07/26 | 195 | 195 | 190 | 190 | 198,000 |
2016/07/25 | 198 | 199 | 194 | 197 | 172,000 |
2016/07/22 | 193 | 196 | 193 | 196 | 129,000 |
2016/07/21 | 194 | 196 | 193 | 195 | 165,000 |
2016/07/20 | 194 | 194 | 191 | 194 | 94,000 |
2016/07/19 | 194 | 196 | 193 | 193 | 137,000 |
2016/07/15 | 191 | 195 | 190 | 193 | 296,000 |
2016/07/14 | 189 | 191 | 187 | 189 | 169,000 |
2016/07/13 | 193 | 194 | 189 | 191 | 266,000 |
2016/07/12 | 188 | 190 | 187 | 189 | 377,000 |
2016/07/11 | 182 | 185 | 181 | 184 | 274,000 |
2016/07/08 | 180 | 182 | 179 | 179 | 140,000 |
2016/07/07 | 181 | 181 | 178 | 180 | 186,000 |
2016/07/06 | 187 | 187 | 180 | 182 | 543,000 |
2016/07/05 | 192 | 193 | 190 | 190 | 190,000 |
2016/07/04 | 191 | 193 | 188 | 193 | 283,000 |
2016/07/01 | 191 | 192 | 188 | 190 | 426,000 |
2016/06/30 | 194 | 194 | 191 | 191 | 323,000 |
2016/06/29 | 192 | 195 | 191 | 192 | 624,000 |
2016/06/28 | 200 | 200 | 188 | 194 | 1,292,000 |
2016/06/27 | 219 | 222 | 219 | 219 | 143,000 |
2016/06/24 | 240 | 241 | 216 | 219 | 339,000 |
2016/06/23 | 230 | 240 | 228 | 239 | 235,000 |
2016/06/22 | 225 | 230 | 224 | 230 | 161,000 |
2016/06/21 | 219 | 226 | 218 | 226 | 84,000 |
2016/06/20 | 218 | 221 | 218 | 220 | 89,000 |
2016/06/17 | 218 | 219 | 215 | 217 | 110,000 |
2016/06/16 | 222 | 223 | 212 | 216 | 201,000 |
2016/06/15 | 222 | 224 | 221 | 222 | 177,000 |
2016/06/14 | 231 | 231 | 223 | 225 | 260,000 |
2016/06/13 | 237 | 238 | 233 | 233 | 209,000 |
2016/06/10 | 249 | 249 | 242 | 244 | 167,000 |
2016/06/09 | 243 | 248 | 242 | 247 | 181,000 |
2016/06/08 | 239 | 244 | 239 | 244 | 135,000 |
2016/06/07 | 241 | 242 | 238 | 239 | 145,000 |
2016/06/06 | 241 | 241 | 239 | 241 | 169,000 |
2016/06/03 | 249 | 249 | 242 | 244 | 216,000 |
2016/06/02 | 253 | 254 | 248 | 248 | 189,000 |
2016/06/01 | 254 | 256 | 253 | 254 | 200,000 |
2016/05/31 | 256 | 258 | 255 | 257 | 175,000 |
2016/05/30 | 253 | 258 | 252 | 257 | 152,000 |
2016/05/27 | 259 | 261 | 254 | 255 | 272,000 |
2016/05/26 | 265 | 266 | 261 | 262 | 1,113,000 |
2016/05/25 | 262 | 265 | 262 | 263 | 163,000 |
2016/05/24 | 264 | 264 | 261 | 261 | 162,000 |
2016/05/23 | 267 | 267 | 262 | 264 | 158,000 |
2016/05/20 | 262 | 264 | 261 | 263 | 165,000 |
2016/05/19 | 264 | 264 | 260 | 262 | 169,000 |
2016/05/18 | 264 | 266 | 260 | 261 | 277,000 |
2016/05/17 | 263 | 266 | 263 | 266 | 112,000 |
2016/05/16 | 262 | 265 | 261 | 261 | 143,000 |
2016/05/13 | 267 | 267 | 261 | 262 | 144,000 |
2016/05/12 | 266 | 268 | 263 | 266 | 127,000 |
2016/05/11 | 270 | 270 | 266 | 268 | 195,000 |
2016/05/10 | 262 | 268 | 261 | 267 | 189,000 |
2016/05/09 | 260 | 263 | 259 | 262 | 100,000 |
2016/05/06 | 260 | 263 | 256 | 261 | 271,000 |
2016/05/02 | 263 | 264 | 257 | 260 | 340,000 |
2016/04/28 | 274 | 274 | 268 | 268 | 355,000 |
2016/04/27 | 274 | 274 | 271 | 273 | 183,000 |
2016/04/26 | 278 | 278 | 273 | 275 | 363,000 |
2016/04/25 | 285 | 285 | 278 | 278 | 226,000 |
2016/04/22 | 279 | 285 | 278 | 285 | 155,000 |
2016/04/21 | 281 | 281 | 278 | 279 | 298,000 |
2016/04/20 | 282 | 283 | 277 | 278 | 170,000 |
2016/04/19 | 280 | 283 | 277 | 280 | 191,000 |
2016/04/18 | 282 | 282 | 275 | 275 | 326,000 |
2016/04/15 | 291 | 295 | 287 | 288 | 368,000 |
2016/04/14 | 288 | 291 | 286 | 290 | 470,000 |
2016/04/13 | 309 | 313 | 289 | 293 | 634,000 |
2016/04/12 | 311 | 316 | 311 | 314 | 128,000 |
2016/04/11 | 321 | 321 | 310 | 314 | 120,000 |
2016/04/08 | 305 | 325 | 305 | 321 | 190,000 |
2016/04/07 | 305 | 315 | 305 | 311 | 92,000 |
2016/04/06 | 310 | 312 | 306 | 309 | 135,000 |
2016/04/05 | 319 | 320 | 310 | 314 | 142,000 |
2016/04/04 | 321 | 325 | 319 | 321 | 129,000 |
2016/04/01 | 329 | 329 | 320 | 321 | 167,000 |
2016/03/31 | 327 | 333 | 326 | 327 | 141,000 |
2016/03/30 | 333 | 334 | 325 | 326 | 182,000 |
2016/03/29 | 323 | 334 | 323 | 333 | 214,000 |
2016/03/28 | 324 | 325 | 320 | 325 | 132,000 |
2016/03/25 | 321 | 325 | 318 | 324 | 153,000 |
2016/03/24 | 320 | 322 | 318 | 319 | 130,000 |
2016/03/23 | 321 | 323 | 317 | 320 | 104,000 |
2016/03/22 | 314 | 321 | 314 | 320 | 259,000 |
2016/03/18 | 312 | 312 | 306 | 310 | 116,000 |
2016/03/17 | 315 | 318 | 312 | 316 | 99,000 |
2016/03/16 | 316 | 319 | 315 | 316 | 155,000 |
2016/03/15 | 312 | 318 | 309 | 315 | 224,000 |
2016/03/14 | 310 | 313 | 309 | 311 | 169,000 |
2016/03/11 | 305 | 312 | 305 | 309 | 159,000 |
2016/03/10 | 313 | 313 | 306 | 308 | 157,000 |
2016/03/09 | 303 | 309 | 302 | 308 | 165,000 |
2016/03/08 | 304 | 314 | 299 | 309 | 422,000 |
2016/03/07 | 312 | 315 | 304 | 306 | 549,000 |
2016/03/04 | 318 | 357 | 304 | 307 | 4,030,000 |
2016/03/03 | 275 | 278 | 273 | 278 | 162,000 |
2016/03/02 | 275 | 276 | 270 | 274 | 219,000 |
2016/03/01 | 276 | 276 | 268 | 269 | 170,000 |
2016/02/29 | 281 | 282 | 276 | 276 | 74,000 |
2016/02/26 | 285 | 287 | 278 | 280 | 110,000 |
2016/02/25 | 288 | 289 | 281 | 285 | 97,000 |
2016/02/24 | 278 | 287 | 276 | 281 | 66,000 |
2016/02/23 | 287 | 288 | 276 | 277 | 96,000 |
2016/02/22 | 290 | 290 | 284 | 286 | 57,000 |
2016/02/19 | 289 | 293 | 282 | 291 | 55,000 |
2016/02/18 | 285 | 289 | 280 | 289 | 63,000 |
2016/02/17 | 282 | 287 | 278 | 280 | 76,000 |
2016/02/16 | 273 | 288 | 273 | 282 | 123,000 |
2016/02/15 | 279 | 282 | 265 | 275 | 232,000 |
2016/02/12 | 279 | 295 | 271 | 271 | 125,000 |
2016/02/10 | 308 | 315 | 280 | 289 | 95,000 |
2016/02/09 | 308 | 319 | 295 | 303 | 81,000 |
2016/02/08 | 310 | 322 | 307 | 316 | 82,000 |
2016/02/05 | 308 | 312 | 308 | 311 | 38,000 |
2016/02/04 | 321 | 324 | 311 | 318 | 52,000 |
2016/02/03 | 337 | 337 | 323 | 326 | 79,000 |
2016/02/02 | 337 | 345 | 334 | 341 | 152,000 |
2016/02/01 | 327 | 338 | 321 | 337 | 219,000 |
2016/01/29 | 309 | 319 | 304 | 314 | 90,000 |
2016/01/28 | 303 | 311 | 303 | 307 | 100,000 |
2016/01/27 | 292 | 302 | 292 | 302 | 74,000 |
2016/01/26 | 293 | 296 | 281 | 284 | 73,000 |
2016/01/25 | 298 | 298 | 288 | 294 | 74,000 |
2016/01/22 | 283 | 297 | 283 | 297 | 74,000 |
2016/01/21 | 285 | 295 | 277 | 277 | 96,000 |
2016/01/20 | 288 | 292 | 285 | 285 | 94,000 |
2016/01/19 | 293 | 295 | 286 | 289 | 98,000 |
2016/01/18 | 289 | 300 | 289 | 296 | 64,000 |
2016/01/15 | 305 | 308 | 297 | 298 | 67,000 |
2016/01/14 | 294 | 298 | 288 | 297 | 132,000 |
2016/01/13 | 304 | 306 | 286 | 297 | 335,000 |
2016/01/12 | 310 | 318 | 304 | 304 | 155,000 |
2016/01/08 | 322 | 324 | 316 | 318 | 75,000 |
2016/01/07 | 331 | 332 | 325 | 326 | 81,000 |
2016/01/06 | 336 | 338 | 334 | 336 | 38,000 |
2016/01/05 | 339 | 341 | 338 | 339 | 24,000 |
2016/01/04 | 347 | 347 | 342 | 343 | 41,000 |