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 |
---|---|---|---|---|---|
2018/12/28 | 2,453 | 2,453 | 2,389 | 2,410 | 8,000 |
2018/12/27 | 2,371 | 2,452 | 2,333 | 2,452 | 11,800 |
2018/12/26 | 2,242 | 2,347 | 2,231 | 2,321 | 12,200 |
2018/12/25 | 2,379 | 2,379 | 2,196 | 2,230 | 17,100 |
2018/12/21 | 2,505 | 2,505 | 2,369 | 2,429 | 17,100 |
2018/12/20 | 2,599 | 2,644 | 2,510 | 2,533 | 9,200 |
2018/12/19 | 2,618 | 2,619 | 2,574 | 2,599 | 5,000 |
2018/12/18 | 2,660 | 2,684 | 2,595 | 2,618 | 10,200 |
2018/12/17 | 2,670 | 2,724 | 2,646 | 2,671 | 5,600 |
2018/12/14 | 2,734 | 2,734 | 2,668 | 2,679 | 9,200 |
2018/12/13 | 2,728 | 2,745 | 2,704 | 2,734 | 9,200 |
2018/12/12 | 2,639 | 2,732 | 2,639 | 2,697 | 11,400 |
2018/12/11 | 2,642 | 2,780 | 2,612 | 2,639 | 33,000 |
2018/12/10 | 2,679 | 2,679 | 2,562 | 2,615 | 14,700 |
2018/12/07 | 2,681 | 2,683 | 2,618 | 2,631 | 7,500 |
2018/12/06 | 2,764 | 2,764 | 2,660 | 2,681 | 10,400 |
2018/12/05 | 2,701 | 2,762 | 2,701 | 2,731 | 10,400 |
2018/12/04 | 2,812 | 2,812 | 2,723 | 2,737 | 12,000 |
2018/12/03 | 2,749 | 2,799 | 2,740 | 2,791 | 10,600 |
2018/11/30 | 2,672 | 2,734 | 2,655 | 2,730 | 7,000 |
2018/11/29 | 2,756 | 2,764 | 2,648 | 2,648 | 9,500 |
2018/11/28 | 2,710 | 2,800 | 2,661 | 2,762 | 21,200 |
2018/11/27 | 2,585 | 2,775 | 2,584 | 2,744 | 53,000 |
2018/11/26 | 2,593 | 2,593 | 2,561 | 2,564 | 7,000 |
2018/11/22 | 2,599 | 2,616 | 2,557 | 2,616 | 7,600 |
2018/11/21 | 2,630 | 2,630 | 2,555 | 2,592 | 10,200 |
2018/11/20 | 2,636 | 2,636 | 2,612 | 2,632 | 1,600 |
2018/11/19 | 2,639 | 2,639 | 2,616 | 2,637 | 2,900 |
2018/11/16 | 2,620 | 2,640 | 2,592 | 2,638 | 5,300 |
2018/11/15 | 2,660 | 2,660 | 2,618 | 2,635 | 5,500 |
2018/11/14 | 2,689 | 2,705 | 2,637 | 2,664 | 10,600 |
2018/11/13 | 2,721 | 2,749 | 2,648 | 2,684 | 8,900 |
2018/11/12 | 2,729 | 2,772 | 2,721 | 2,736 | 8,700 |
2018/11/09 | 2,707 | 2,748 | 2,676 | 2,736 | 8,100 |
2018/11/08 | 2,681 | 2,752 | 2,681 | 2,697 | 6,000 |
2018/11/07 | 2,709 | 2,750 | 2,644 | 2,652 | 10,900 |
2018/11/06 | 2,652 | 2,707 | 2,652 | 2,686 | 8,800 |
2018/11/05 | 2,670 | 2,670 | 2,635 | 2,651 | 9,700 |
2018/11/02 | 2,749 | 2,749 | 2,676 | 2,720 | 10,700 |
2018/11/01 | 2,713 | 2,761 | 2,668 | 2,718 | 9,000 |
2018/10/31 | 2,737 | 2,737 | 2,693 | 2,708 | 7,700 |
2018/10/30 | 2,530 | 2,691 | 2,530 | 2,687 | 14,400 |
2018/10/29 | 2,579 | 2,606 | 2,532 | 2,542 | 8,900 |
2018/10/26 | 2,615 | 2,624 | 2,566 | 2,579 | 14,300 |
2018/10/25 | 2,657 | 2,671 | 2,605 | 2,615 | 11,100 |
2018/10/24 | 2,654 | 2,666 | 2,605 | 2,658 | 7,900 |
2018/10/23 | 2,665 | 2,665 | 2,602 | 2,611 | 12,300 |
2018/10/22 | 2,738 | 2,738 | 2,655 | 2,668 | 26,500 |
2018/10/19 | 2,744 | 2,809 | 2,742 | 2,751 | 9,300 |
2018/10/18 | 2,822 | 2,844 | 2,740 | 2,752 | 21,700 |
2018/10/17 | 2,772 | 2,777 | 2,739 | 2,775 | 13,100 |
2018/10/16 | 2,899 | 2,907 | 2,750 | 2,769 | 29,200 |
2018/10/15 | 2,831 | 3,045 | 2,831 | 2,907 | 35,500 |
2018/10/12 | 3,045 | 3,130 | 2,881 | 2,881 | 22,200 |
2018/10/11 | 3,190 | 3,190 | 3,085 | 3,115 | 15,100 |
2018/10/10 | 3,150 | 3,250 | 3,145 | 3,240 | 19,900 |
2018/10/09 | 3,110 | 3,150 | 3,090 | 3,135 | 12,100 |
2018/10/05 | 3,080 | 3,140 | 3,070 | 3,120 | 15,500 |
2018/10/04 | 3,100 | 3,130 | 3,055 | 3,115 | 17,500 |
2018/10/03 | 3,170 | 3,185 | 3,100 | 3,100 | 10,800 |
2018/10/02 | 3,220 | 3,275 | 3,165 | 3,170 | 7,300 |
2018/10/01 | 3,215 | 3,255 | 3,195 | 3,215 | 11,800 |
2018/09/28 | 3,285 | 3,285 | 3,230 | 3,250 | 9,700 |
2018/09/27 | 3,280 | 3,290 | 3,225 | 3,225 | 6,800 |
2018/09/26 | 3,275 | 3,315 | 3,200 | 3,280 | 30,500 |
2018/09/25 | 3,255 | 3,295 | 3,195 | 3,285 | 54,000 |
2018/09/21 | 3,255 | 3,270 | 3,215 | 3,250 | 12,500 |
2018/09/20 | 3,195 | 3,270 | 3,195 | 3,245 | 21,500 |
2018/09/19 | 3,250 | 3,310 | 3,035 | 3,210 | 82,700 |
2018/09/18 | 3,100 | 3,220 | 3,100 | 3,205 | 43,500 |
2018/09/14 | 3,120 | 3,195 | 3,115 | 3,120 | 46,400 |
2018/09/13 | 3,020 | 3,165 | 3,000 | 3,120 | 50,100 |
2018/09/12 | 2,979 | 3,050 | 2,850 | 2,991 | 41,800 |
2018/09/11 | 3,050 | 3,050 | 2,923 | 2,959 | 35,400 |
2018/09/10 | 2,786 | 2,818 | 2,775 | 2,806 | 7,400 |
2018/09/07 | 2,715 | 2,783 | 2,709 | 2,760 | 4,900 |
2018/09/06 | 2,766 | 2,787 | 2,735 | 2,735 | 3,300 |
2018/09/05 | 2,770 | 2,783 | 2,727 | 2,757 | 6,400 |
2018/09/04 | 2,849 | 2,849 | 2,783 | 2,785 | 8,400 |
2018/09/03 | 2,873 | 2,873 | 2,817 | 2,831 | 5,600 |
2018/08/31 | 2,873 | 2,970 | 2,867 | 2,873 | 12,800 |
2018/08/30 | 2,777 | 2,926 | 2,766 | 2,903 | 19,800 |
2018/08/29 | 2,762 | 2,790 | 2,746 | 2,760 | 5,600 |
2018/08/28 | 2,757 | 2,797 | 2,724 | 2,745 | 2,900 |
2018/08/27 | 2,735 | 2,761 | 2,724 | 2,753 | 5,100 |
2018/08/24 | 2,760 | 2,760 | 2,715 | 2,737 | 5,000 |
2018/08/23 | 2,700 | 2,737 | 2,700 | 2,725 | 2,300 |
2018/08/22 | 2,650 | 2,718 | 2,650 | 2,702 | 4,400 |
2018/08/21 | 2,715 | 2,715 | 2,656 | 2,656 | 6,200 |
2018/08/20 | 2,783 | 2,783 | 2,713 | 2,715 | 5,300 |
2018/08/17 | 2,767 | 2,769 | 2,734 | 2,757 | 2,600 |
2018/08/16 | 2,752 | 2,753 | 2,723 | 2,741 | 5,600 |
2018/08/15 | 2,858 | 2,858 | 2,763 | 2,764 | 3,400 |
2018/08/14 | 2,811 | 2,843 | 2,795 | 2,841 | 12,600 |
2018/08/13 | 2,869 | 2,871 | 2,810 | 2,820 | 11,500 |
2018/08/10 | 2,948 | 2,970 | 2,863 | 2,869 | 9,000 |
2018/08/09 | 2,965 | 2,989 | 2,905 | 2,966 | 8,900 |
2018/08/08 | 2,960 | 2,985 | 2,914 | 2,946 | 14,400 |
2018/08/07 | 3,000 | 3,000 | 2,945 | 2,951 | 13,200 |
2018/08/06 | 3,015 | 3,015 | 2,950 | 2,962 | 9,300 |
2018/08/03 | 2,948 | 2,996 | 2,948 | 2,977 | 8,700 |
2018/08/02 | 3,000 | 3,030 | 2,943 | 2,943 | 10,100 |
2018/08/01 | 3,070 | 3,070 | 2,981 | 3,005 | 16,300 |
2018/07/31 | 2,885 | 3,250 | 2,885 | 3,095 | 83,400 |
2018/07/30 | 2,822 | 2,920 | 2,822 | 2,883 | 12,600 |
2018/07/27 | 2,825 | 2,845 | 2,803 | 2,819 | 7,200 |
2018/07/26 | 2,820 | 2,837 | 2,805 | 2,819 | 9,400 |
2018/07/25 | 2,874 | 2,874 | 2,800 | 2,812 | 9,100 |
2018/07/24 | 2,795 | 2,875 | 2,781 | 2,851 | 23,200 |
2018/07/23 | 2,705 | 2,811 | 2,705 | 2,751 | 11,900 |
2018/07/20 | 2,817 | 2,845 | 2,704 | 2,760 | 15,800 |
2018/07/19 | 2,831 | 2,880 | 2,804 | 2,850 | 23,300 |
2018/07/18 | 2,650 | 2,803 | 2,650 | 2,803 | 36,400 |
2018/07/17 | 2,639 | 2,796 | 2,525 | 2,769 | 86,000 |
2018/07/13 | 2,313 | 2,389 | 2,313 | 2,389 | 13,000 |
2018/07/12 | 2,390 | 2,410 | 2,310 | 2,336 | 29,700 |
2018/07/11 | 2,424 | 2,424 | 2,377 | 2,384 | 13,400 |
2018/07/10 | 2,416 | 2,434 | 2,400 | 2,400 | 10,900 |
2018/07/09 | 2,567 | 2,590 | 2,389 | 2,404 | 46,000 |
2018/07/06 | 2,610 | 2,643 | 2,602 | 2,617 | 6,100 |
2018/07/05 | 2,604 | 2,628 | 2,601 | 2,611 | 4,500 |
2018/07/04 | 2,626 | 2,650 | 2,621 | 2,624 | 4,100 |
2018/07/03 | 2,664 | 2,665 | 2,639 | 2,639 | 7,700 |
2018/07/02 | 2,694 | 2,694 | 2,648 | 2,648 | 10,900 |
2018/06/29 | 2,686 | 2,717 | 2,680 | 2,709 | 3,500 |
2018/06/28 | 2,711 | 2,711 | 2,660 | 2,686 | 6,300 |
2018/06/27 | 2,785 | 2,785 | 2,728 | 2,732 | 4,200 |
2018/06/26 | 2,753 | 2,753 | 2,710 | 2,735 | 4,800 |
2018/06/25 | 2,798 | 2,798 | 2,684 | 2,703 | 7,300 |
2018/06/22 | 2,769 | 2,784 | 2,748 | 2,780 | 4,500 |
2018/06/21 | 2,811 | 2,811 | 2,724 | 2,731 | 7,200 |
2018/06/20 | 2,828 | 2,828 | 2,763 | 2,796 | 4,800 |
2018/06/19 | 2,850 | 2,850 | 2,799 | 2,799 | 3,800 |
2018/06/18 | 2,853 | 2,853 | 2,832 | 2,847 | 3,400 |
2018/06/15 | 2,850 | 2,868 | 2,831 | 2,853 | 6,900 |
2018/06/14 | 2,798 | 2,846 | 2,797 | 2,842 | 6,400 |
2018/06/13 | 2,815 | 2,824 | 2,806 | 2,806 | 2,100 |
2018/06/12 | 2,841 | 2,844 | 2,795 | 2,809 | 3,700 |
2018/06/11 | 2,820 | 2,831 | 2,800 | 2,818 | 6,000 |
2018/06/08 | 2,830 | 2,830 | 2,807 | 2,817 | 10,200 |
2018/06/07 | 2,811 | 2,824 | 2,805 | 2,815 | 4,800 |
2018/06/06 | 2,813 | 2,831 | 2,801 | 2,824 | 5,900 |
2018/06/05 | 2,818 | 2,842 | 2,818 | 2,834 | 2,600 |
2018/06/04 | 2,778 | 2,840 | 2,778 | 2,831 | 4,900 |
2018/06/01 | 2,741 | 2,780 | 2,741 | 2,765 | 5,200 |
2018/05/31 | 2,784 | 2,786 | 2,754 | 2,754 | 3,800 |
2018/05/30 | 2,788 | 2,798 | 2,740 | 2,745 | 5,300 |
2018/05/29 | 2,862 | 2,889 | 2,826 | 2,831 | 9,800 |
2018/05/28 | 2,912 | 2,912 | 2,873 | 2,874 | 41,200 |
2018/05/25 | 2,927 | 2,927 | 2,906 | 2,912 | 5,600 |
2018/05/24 | 2,960 | 2,971 | 2,927 | 2,929 | 6,800 |
2018/05/23 | 2,905 | 2,955 | 2,905 | 2,954 | 9,200 |
2018/05/22 | 2,894 | 2,909 | 2,894 | 2,908 | 3,100 |
2018/05/21 | 2,901 | 2,907 | 2,887 | 2,893 | 5,000 |
2018/05/18 | 2,891 | 2,908 | 2,891 | 2,903 | 2,400 |
2018/05/17 | 2,903 | 2,903 | 2,888 | 2,898 | 5,700 |
2018/05/16 | 2,919 | 2,925 | 2,892 | 2,904 | 5,800 |
2018/05/15 | 2,909 | 2,929 | 2,900 | 2,919 | 3,900 |
2018/05/14 | 2,909 | 2,910 | 2,883 | 2,892 | 4,800 |
2018/05/11 | 2,912 | 2,925 | 2,883 | 2,894 | 7,800 |
2018/05/10 | 2,882 | 2,940 | 2,869 | 2,895 | 5,900 |
2018/05/09 | 2,888 | 2,895 | 2,860 | 2,861 | 5,600 |
2018/05/08 | 2,889 | 2,911 | 2,861 | 2,865 | 6,600 |
2018/05/07 | 2,855 | 2,877 | 2,850 | 2,872 | 6,400 |
2018/05/02 | 2,870 | 2,877 | 2,855 | 2,855 | 2,500 |
2018/05/01 | 2,880 | 2,880 | 2,845 | 2,851 | 4,000 |
2018/04/27 | 2,900 | 2,900 | 2,862 | 2,871 | 6,500 |
2018/04/26 | 2,897 | 2,910 | 2,881 | 2,883 | 5,800 |
2018/04/25 | 2,895 | 2,925 | 2,873 | 2,899 | 7,600 |
2018/04/24 | 2,855 | 2,880 | 2,855 | 2,876 | 5,600 |
2018/04/23 | 2,847 | 2,874 | 2,837 | 2,837 | 8,900 |
2018/04/20 | 2,839 | 2,885 | 2,838 | 2,846 | 9,100 |
2018/04/19 | 2,873 | 2,898 | 2,837 | 2,839 | 8,900 |
2018/04/18 | 2,867 | 2,867 | 2,830 | 2,856 | 11,700 |
2018/04/17 | 2,883 | 2,884 | 2,832 | 2,832 | 15,600 |
2018/04/16 | 2,925 | 2,964 | 2,862 | 2,888 | 23,600 |
2018/04/13 | 2,899 | 3,015 | 2,899 | 2,975 | 14,900 |
2018/04/12 | 2,892 | 2,905 | 2,888 | 2,891 | 5,300 |
2018/04/11 | 2,917 | 2,920 | 2,891 | 2,898 | 8,200 |
2018/04/10 | 2,892 | 2,905 | 2,877 | 2,902 | 5,100 |
2018/04/09 | 2,885 | 2,905 | 2,863 | 2,871 | 9,500 |
2018/04/06 | 2,922 | 2,922 | 2,894 | 2,901 | 3,100 |
2018/04/05 | 2,916 | 2,936 | 2,872 | 2,901 | 9,800 |
2018/04/04 | 2,867 | 2,924 | 2,867 | 2,916 | 6,200 |
2018/04/03 | 2,845 | 2,882 | 2,833 | 2,866 | 3,000 |
2018/04/02 | 2,860 | 2,874 | 2,848 | 2,848 | 4,800 |
2018/03/30 | 2,835 | 2,865 | 2,835 | 2,859 | 5,600 |
2018/03/29 | 2,811 | 2,857 | 2,795 | 2,841 | 8,400 |
2018/03/28 | 2,763 | 2,816 | 2,757 | 2,810 | 5,000 |
2018/03/27 | 2,705 | 2,801 | 2,705 | 2,800 | 12,300 |
2018/03/26 | 2,671 | 2,714 | 2,671 | 2,714 | 22,200 |
2018/03/23 | 2,700 | 2,785 | 2,699 | 2,760 | 17,400 |
2018/03/22 | 2,802 | 2,859 | 2,716 | 2,827 | 17,500 |
2018/03/20 | 2,791 | 2,816 | 2,781 | 2,812 | 5,800 |
2018/03/19 | 2,815 | 2,821 | 2,801 | 2,806 | 4,000 |
2018/03/16 | 2,841 | 2,846 | 2,816 | 2,825 | 4,100 |
2018/03/15 | 2,848 | 2,848 | 2,824 | 2,841 | 5,300 |
2018/03/14 | 2,841 | 2,852 | 2,841 | 2,848 | 2,600 |
2018/03/13 | 2,824 | 2,871 | 2,824 | 2,869 | 5,600 |
2018/03/12 | 2,803 | 2,903 | 2,803 | 2,856 | 18,300 |
2018/03/09 | 2,842 | 2,842 | 2,792 | 2,801 | 11,500 |
2018/03/08 | 2,857 | 2,857 | 2,795 | 2,811 | 7,000 |
2018/03/07 | 2,813 | 2,863 | 2,810 | 2,826 | 6,800 |
2018/03/06 | 2,822 | 2,843 | 2,804 | 2,813 | 6,000 |
2018/03/05 | 2,781 | 2,802 | 2,777 | 2,791 | 13,400 |
2018/03/02 | 2,814 | 2,836 | 2,801 | 2,816 | 8,000 |
2018/03/01 | 2,903 | 2,910 | 2,871 | 2,879 | 13,600 |
2018/02/28 | 2,951 | 2,960 | 2,909 | 2,911 | 8,600 |
2018/02/27 | 2,972 | 2,984 | 2,955 | 2,961 | 4,300 |
2018/02/26 | 2,948 | 2,958 | 2,922 | 2,955 | 7,100 |
2018/02/23 | 2,959 | 2,959 | 2,925 | 2,946 | 6,800 |
2018/02/22 | 2,922 | 2,929 | 2,906 | 2,909 | 3,700 |
2018/02/21 | 2,962 | 2,968 | 2,923 | 2,948 | 7,300 |
2018/02/20 | 3,010 | 3,010 | 2,934 | 2,967 | 12,700 |
2018/02/19 | 2,952 | 2,990 | 2,952 | 2,984 | 5,300 |
2018/02/16 | 2,941 | 2,974 | 2,940 | 2,942 | 5,600 |
2018/02/15 | 2,944 | 2,961 | 2,903 | 2,905 | 6,700 |
2018/02/14 | 2,963 | 2,968 | 2,919 | 2,944 | 19,900 |
2018/02/13 | 2,956 | 2,991 | 2,930 | 2,959 | 14,600 |
2018/02/09 | 2,901 | 2,918 | 2,881 | 2,906 | 19,100 |
2018/02/08 | 2,925 | 2,991 | 2,925 | 2,952 | 14,200 |
2018/02/07 | 3,040 | 3,065 | 2,929 | 2,935 | 29,500 |
2018/02/06 | 3,030 | 3,035 | 2,896 | 2,963 | 48,300 |
2018/02/05 | 3,165 | 3,200 | 3,165 | 3,170 | 18,800 |
2018/02/02 | 3,200 | 3,215 | 3,170 | 3,210 | 9,700 |
2018/02/01 | 3,185 | 3,225 | 3,180 | 3,205 | 19,200 |
2018/01/31 | 3,210 | 3,215 | 3,165 | 3,185 | 19,100 |
2018/01/30 | 3,200 | 3,230 | 3,170 | 3,220 | 39,000 |
2018/01/29 | 3,190 | 3,205 | 3,180 | 3,195 | 10,000 |
2018/01/26 | 3,220 | 3,230 | 3,200 | 3,215 | 8,900 |
2018/01/25 | 3,235 | 3,235 | 3,185 | 3,210 | 21,400 |
2018/01/24 | 3,235 | 3,240 | 3,205 | 3,225 | 14,300 |
2018/01/23 | 3,240 | 3,255 | 3,210 | 3,235 | 10,700 |
2018/01/22 | 3,225 | 3,275 | 3,210 | 3,255 | 19,600 |
2018/01/19 | 3,180 | 3,220 | 3,180 | 3,200 | 9,300 |
2018/01/18 | 3,220 | 3,220 | 3,160 | 3,170 | 21,500 |
2018/01/17 | 3,240 | 3,250 | 3,185 | 3,210 | 17,800 |
2018/01/16 | 3,310 | 3,340 | 3,215 | 3,240 | 36,300 |
2018/01/15 | 3,190 | 3,300 | 3,170 | 3,300 | 117,400 |
2018/01/12 | 3,135 | 3,160 | 3,105 | 3,120 | 32,500 |
2018/01/11 | 3,135 | 3,160 | 3,125 | 3,140 | 8,200 |
2018/01/10 | 3,155 | 3,155 | 3,125 | 3,140 | 9,900 |
2018/01/09 | 3,140 | 3,155 | 3,135 | 3,155 | 12,200 |
2018/01/05 | 3,125 | 3,175 | 3,095 | 3,135 | 17,700 |
2018/01/04 | 3,130 | 3,130 | 3,110 | 3,120 | 12,100 |