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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,840 | 1,854 | 1,833 | 1,839 | 13,600 |
| 2022/12/29 | 1,833 | 1,839 | 1,819 | 1,838 | 14,300 |
| 2022/12/28 | 1,824 | 1,835 | 1,817 | 1,823 | 13,500 |
| 2022/12/27 | 1,815 | 1,844 | 1,815 | 1,824 | 10,300 |
| 2022/12/26 | 1,807 | 1,822 | 1,805 | 1,807 | 10,400 |
| 2022/12/23 | 1,805 | 1,808 | 1,795 | 1,807 | 8,600 |
| 2022/12/22 | 1,771 | 1,799 | 1,771 | 1,795 | 11,100 |
| 2022/12/21 | 1,777 | 1,787 | 1,769 | 1,770 | 8,900 |
| 2022/12/20 | 1,800 | 1,800 | 1,767 | 1,776 | 16,800 |
| 2022/12/19 | 1,790 | 1,802 | 1,781 | 1,796 | 5,400 |
| 2022/12/16 | 1,810 | 1,810 | 1,790 | 1,790 | 6,500 |
| 2022/12/15 | 1,785 | 1,810 | 1,785 | 1,810 | 4,500 |
| 2022/12/14 | 1,790 | 1,795 | 1,787 | 1,794 | 6,600 |
| 2022/12/13 | 1,790 | 1,808 | 1,788 | 1,799 | 9,000 |
| 2022/12/12 | 1,788 | 1,796 | 1,785 | 1,790 | 9,400 |
| 2022/12/09 | 1,813 | 1,813 | 1,780 | 1,789 | 15,000 |
| 2022/12/08 | 1,798 | 1,802 | 1,787 | 1,794 | 7,400 |
| 2022/12/07 | 1,777 | 1,800 | 1,777 | 1,797 | 5,800 |
| 2022/12/06 | 1,770 | 1,795 | 1,770 | 1,781 | 11,400 |
| 2022/12/05 | 1,768 | 1,785 | 1,768 | 1,777 | 8,100 |
| 2022/12/02 | 1,761 | 1,782 | 1,749 | 1,776 | 11,400 |
| 2022/12/01 | 1,762 | 1,770 | 1,750 | 1,761 | 12,800 |
| 2022/11/30 | 1,785 | 1,786 | 1,761 | 1,761 | 13,200 |
| 2022/11/29 | 1,798 | 1,806 | 1,778 | 1,784 | 22,100 |
| 2022/11/28 | 1,835 | 1,843 | 1,824 | 1,833 | 37,500 |
| 2022/11/25 | 1,820 | 1,839 | 1,815 | 1,835 | 19,500 |
| 2022/11/24 | 1,821 | 1,822 | 1,810 | 1,817 | 11,500 |
| 2022/11/22 | 1,797 | 1,817 | 1,797 | 1,814 | 11,200 |
| 2022/11/21 | 1,808 | 1,808 | 1,798 | 1,799 | 10,600 |
| 2022/11/18 | 1,786 | 1,808 | 1,786 | 1,801 | 9,800 |
| 2022/11/17 | 1,785 | 1,809 | 1,784 | 1,809 | 7,800 |
| 2022/11/16 | 1,789 | 1,789 | 1,765 | 1,784 | 13,100 |
| 2022/11/15 | 1,805 | 1,805 | 1,786 | 1,793 | 8,300 |
| 2022/11/14 | 1,798 | 1,805 | 1,782 | 1,805 | 6,400 |
| 2022/11/11 | 1,807 | 1,810 | 1,784 | 1,795 | 12,000 |
| 2022/11/10 | 1,822 | 1,822 | 1,802 | 1,802 | 8,600 |
| 2022/11/09 | 1,809 | 1,817 | 1,804 | 1,809 | 5,200 |
| 2022/11/08 | 1,821 | 1,821 | 1,802 | 1,809 | 7,700 |
| 2022/11/07 | 1,808 | 1,821 | 1,803 | 1,815 | 7,900 |
| 2022/11/04 | 1,791 | 1,809 | 1,791 | 1,799 | 17,000 |
| 2022/11/02 | 1,793 | 1,810 | 1,784 | 1,799 | 15,400 |
| 2022/11/01 | 1,780 | 1,800 | 1,776 | 1,781 | 11,900 |
| 2022/10/31 | 1,760 | 1,786 | 1,752 | 1,777 | 16,300 |
| 2022/10/28 | 1,768 | 1,771 | 1,731 | 1,731 | 30,700 |
| 2022/10/27 | 1,755 | 1,768 | 1,750 | 1,768 | 6,800 |
| 2022/10/26 | 1,778 | 1,778 | 1,767 | 1,767 | 6,300 |
| 2022/10/25 | 1,762 | 1,778 | 1,755 | 1,777 | 11,900 |
| 2022/10/24 | 1,776 | 1,776 | 1,747 | 1,747 | 11,800 |
| 2022/10/21 | 1,767 | 1,772 | 1,760 | 1,760 | 7,700 |
| 2022/10/20 | 1,754 | 1,771 | 1,751 | 1,760 | 10,400 |
| 2022/10/19 | 1,760 | 1,781 | 1,760 | 1,768 | 8,800 |
| 2022/10/18 | 1,756 | 1,766 | 1,746 | 1,760 | 17,800 |
| 2022/10/17 | 1,773 | 1,797 | 1,747 | 1,756 | 28,000 |
| 2022/10/14 | 1,770 | 1,772 | 1,741 | 1,755 | 24,500 |
| 2022/10/13 | 1,752 | 1,752 | 1,732 | 1,737 | 14,700 |
| 2022/10/12 | 1,740 | 1,757 | 1,732 | 1,745 | 15,200 |
| 2022/10/11 | 1,741 | 1,760 | 1,735 | 1,739 | 17,600 |
| 2022/10/07 | 1,754 | 1,767 | 1,754 | 1,761 | 17,000 |
| 2022/10/06 | 1,747 | 1,760 | 1,746 | 1,758 | 15,100 |
| 2022/10/05 | 1,746 | 1,759 | 1,743 | 1,747 | 17,800 |
| 2022/10/04 | 1,743 | 1,749 | 1,732 | 1,744 | 16,000 |
| 2022/10/03 | 1,715 | 1,740 | 1,704 | 1,740 | 11,000 |
| 2022/09/30 | 1,739 | 1,739 | 1,707 | 1,715 | 20,100 |
| 2022/09/29 | 1,725 | 1,754 | 1,725 | 1,739 | 17,700 |
| 2022/09/28 | 1,731 | 1,734 | 1,700 | 1,725 | 24,800 |
| 2022/09/27 | 1,736 | 1,752 | 1,725 | 1,743 | 16,700 |
| 2022/09/26 | 1,725 | 1,725 | 1,709 | 1,710 | 16,400 |
| 2022/09/22 | 1,756 | 1,757 | 1,734 | 1,734 | 17,100 |
| 2022/09/21 | 1,739 | 1,761 | 1,738 | 1,753 | 16,100 |
| 2022/09/20 | 1,753 | 1,765 | 1,734 | 1,753 | 16,200 |
| 2022/09/16 | 1,753 | 1,761 | 1,738 | 1,748 | 16,200 |
| 2022/09/15 | 1,753 | 1,754 | 1,725 | 1,742 | 13,500 |
| 2022/09/14 | 1,730 | 1,753 | 1,725 | 1,752 | 13,300 |
| 2022/09/13 | 1,742 | 1,750 | 1,742 | 1,748 | 8,400 |
| 2022/09/12 | 1,749 | 1,764 | 1,735 | 1,750 | 16,300 |
| 2022/09/09 | 1,723 | 1,735 | 1,702 | 1,735 | 17,800 |
| 2022/09/08 | 1,702 | 1,714 | 1,699 | 1,714 | 13,500 |
| 2022/09/07 | 1,704 | 1,713 | 1,682 | 1,701 | 24,400 |
| 2022/09/06 | 1,726 | 1,726 | 1,701 | 1,712 | 18,700 |
| 2022/09/05 | 1,732 | 1,732 | 1,721 | 1,726 | 8,900 |
| 2022/09/02 | 1,739 | 1,740 | 1,720 | 1,731 | 14,600 |
| 2022/09/01 | 1,751 | 1,751 | 1,726 | 1,739 | 10,800 |
| 2022/08/31 | 1,736 | 1,755 | 1,736 | 1,751 | 11,000 |
| 2022/08/30 | 1,739 | 1,748 | 1,738 | 1,742 | 8,500 |
| 2022/08/29 | 1,740 | 1,747 | 1,734 | 1,738 | 12,100 |
| 2022/08/26 | 1,762 | 1,762 | 1,747 | 1,751 | 10,100 |
| 2022/08/25 | 1,755 | 1,762 | 1,749 | 1,754 | 16,200 |
| 2022/08/24 | 1,761 | 1,769 | 1,752 | 1,752 | 15,300 |
| 2022/08/23 | 1,770 | 1,770 | 1,748 | 1,752 | 17,400 |
| 2022/08/22 | 1,777 | 1,779 | 1,767 | 1,774 | 15,000 |
| 2022/08/19 | 1,767 | 1,781 | 1,761 | 1,778 | 19,200 |
| 2022/08/18 | 1,756 | 1,765 | 1,746 | 1,765 | 16,800 |
| 2022/08/17 | 1,745 | 1,765 | 1,745 | 1,760 | 26,300 |
| 2022/08/16 | 1,740 | 1,746 | 1,729 | 1,742 | 13,000 |
| 2022/08/15 | 1,746 | 1,751 | 1,730 | 1,740 | 16,000 |
| 2022/08/12 | 1,720 | 1,740 | 1,720 | 1,740 | 22,400 |
| 2022/08/10 | 1,729 | 1,731 | 1,715 | 1,719 | 12,900 |
| 2022/08/09 | 1,748 | 1,748 | 1,718 | 1,721 | 11,900 |
| 2022/08/08 | 1,730 | 1,744 | 1,721 | 1,744 | 16,800 |
| 2022/08/05 | 1,733 | 1,733 | 1,709 | 1,730 | 17,800 |
| 2022/08/04 | 1,744 | 1,744 | 1,721 | 1,733 | 16,400 |
| 2022/08/03 | 1,744 | 1,745 | 1,709 | 1,721 | 25,700 |
| 2022/08/02 | 1,755 | 1,763 | 1,732 | 1,744 | 27,000 |
| 2022/08/01 | 1,730 | 1,753 | 1,692 | 1,750 | 102,300 |
| 2022/07/29 | 1,717 | 1,729 | 1,710 | 1,729 | 23,300 |
| 2022/07/28 | 1,724 | 1,724 | 1,695 | 1,711 | 17,300 |
| 2022/07/27 | 1,725 | 1,725 | 1,709 | 1,716 | 14,500 |
| 2022/07/26 | 1,688 | 1,720 | 1,677 | 1,719 | 26,600 |
| 2022/07/25 | 1,678 | 1,683 | 1,666 | 1,675 | 14,300 |
| 2022/07/22 | 1,696 | 1,696 | 1,663 | 1,669 | 20,000 |
| 2022/07/21 | 1,675 | 1,699 | 1,667 | 1,696 | 38,400 |
| 2022/07/20 | 1,656 | 1,673 | 1,651 | 1,673 | 28,700 |
| 2022/07/19 | 1,684 | 1,686 | 1,620 | 1,656 | 67,300 |
| 2022/07/15 | 1,660 | 1,687 | 1,640 | 1,679 | 49,800 |
| 2022/07/14 | 1,640 | 1,668 | 1,628 | 1,661 | 27,400 |
| 2022/07/13 | 1,665 | 1,670 | 1,636 | 1,641 | 42,100 |
| 2022/07/12 | 1,697 | 1,697 | 1,668 | 1,688 | 17,600 |
| 2022/07/11 | 1,673 | 1,702 | 1,670 | 1,702 | 28,000 |
| 2022/07/08 | 1,665 | 1,675 | 1,650 | 1,658 | 31,300 |
| 2022/07/07 | 1,663 | 1,669 | 1,650 | 1,665 | 20,300 |
| 2022/07/06 | 1,686 | 1,686 | 1,660 | 1,665 | 18,500 |
| 2022/07/05 | 1,679 | 1,694 | 1,679 | 1,692 | 10,800 |
| 2022/07/04 | 1,687 | 1,687 | 1,670 | 1,682 | 6,500 |
| 2022/07/01 | 1,697 | 1,697 | 1,660 | 1,674 | 13,800 |
| 2022/06/30 | 1,696 | 1,709 | 1,684 | 1,698 | 17,300 |
| 2022/06/29 | 1,700 | 1,716 | 1,695 | 1,701 | 20,300 |
| 2022/06/28 | 1,690 | 1,710 | 1,689 | 1,704 | 15,400 |
| 2022/06/27 | 1,705 | 1,710 | 1,690 | 1,703 | 16,100 |
| 2022/06/24 | 1,700 | 1,704 | 1,688 | 1,701 | 10,100 |
| 2022/06/23 | 1,696 | 1,704 | 1,685 | 1,700 | 10,500 |
| 2022/06/22 | 1,691 | 1,698 | 1,672 | 1,679 | 10,500 |
| 2022/06/21 | 1,698 | 1,712 | 1,681 | 1,695 | 10,600 |
| 2022/06/20 | 1,700 | 1,713 | 1,668 | 1,680 | 16,200 |
| 2022/06/17 | 1,650 | 1,700 | 1,641 | 1,695 | 26,900 |
| 2022/06/16 | 1,660 | 1,689 | 1,660 | 1,681 | 27,200 |
| 2022/06/15 | 1,673 | 1,685 | 1,648 | 1,651 | 30,400 |
| 2022/06/14 | 1,680 | 1,702 | 1,675 | 1,688 | 22,500 |
| 2022/06/13 | 1,700 | 1,702 | 1,681 | 1,694 | 24,100 |
| 2022/06/10 | 1,719 | 1,726 | 1,701 | 1,719 | 28,400 |
| 2022/06/09 | 1,718 | 1,725 | 1,705 | 1,713 | 31,400 |
| 2022/06/08 | 1,724 | 1,730 | 1,708 | 1,718 | 24,900 |
| 2022/06/07 | 1,706 | 1,725 | 1,706 | 1,719 | 29,100 |
| 2022/06/06 | 1,688 | 1,714 | 1,688 | 1,713 | 38,200 |
| 2022/06/03 | 1,703 | 1,703 | 1,666 | 1,686 | 54,200 |
| 2022/06/02 | 1,704 | 1,706 | 1,685 | 1,706 | 41,800 |
| 2022/06/01 | 1,690 | 1,702 | 1,681 | 1,689 | 55,400 |
| 2022/05/31 | 1,734 | 1,737 | 1,674 | 1,680 | 93,900 |
| 2022/05/30 | 1,746 | 1,759 | 1,719 | 1,734 | 164,800 |
| 2022/05/27 | 1,860 | 1,867 | 1,834 | 1,861 | 106,700 |
| 2022/05/26 | 1,855 | 1,856 | 1,830 | 1,834 | 54,200 |
| 2022/05/25 | 1,869 | 1,877 | 1,830 | 1,831 | 77,300 |
| 2022/05/24 | 1,915 | 1,915 | 1,870 | 1,886 | 63,000 |
| 2022/05/23 | 1,918 | 1,927 | 1,910 | 1,915 | 34,100 |
| 2022/05/20 | 1,916 | 1,919 | 1,904 | 1,917 | 23,900 |
| 2022/05/19 | 1,915 | 1,922 | 1,876 | 1,915 | 35,700 |
| 2022/05/18 | 1,955 | 1,955 | 1,919 | 1,938 | 23,700 |
| 2022/05/17 | 1,936 | 1,936 | 1,914 | 1,935 | 12,600 |
| 2022/05/16 | 1,971 | 1,971 | 1,910 | 1,922 | 29,000 |
| 2022/05/13 | 1,905 | 1,938 | 1,905 | 1,937 | 24,100 |
| 2022/05/12 | 1,903 | 1,912 | 1,885 | 1,894 | 36,100 |
| 2022/05/11 | 1,958 | 1,965 | 1,901 | 1,920 | 30,700 |
| 2022/05/10 | 1,970 | 1,970 | 1,927 | 1,945 | 36,900 |
| 2022/05/09 | 2,021 | 2,021 | 1,976 | 1,978 | 64,200 |
| 2022/05/06 | 1,972 | 2,036 | 1,970 | 2,030 | 56,900 |
| 2022/05/02 | 1,888 | 1,969 | 1,888 | 1,953 | 54,500 |
| 2022/04/28 | 1,868 | 1,892 | 1,839 | 1,882 | 55,600 |
| 2022/04/27 | 1,860 | 1,872 | 1,835 | 1,835 | 56,000 |
| 2022/04/26 | 1,888 | 1,888 | 1,864 | 1,876 | 15,800 |
| 2022/04/25 | 1,871 | 1,900 | 1,863 | 1,868 | 37,000 |
| 2022/04/22 | 1,856 | 1,889 | 1,846 | 1,873 | 27,400 |
| 2022/04/21 | 1,841 | 1,860 | 1,834 | 1,860 | 21,500 |
| 2022/04/20 | 1,840 | 1,851 | 1,825 | 1,845 | 17,600 |
| 2022/04/19 | 1,800 | 1,843 | 1,798 | 1,830 | 27,900 |
| 2022/04/18 | 1,759 | 1,798 | 1,745 | 1,798 | 23,900 |
| 2022/04/15 | 1,805 | 1,810 | 1,751 | 1,758 | 116,500 |
| 2022/04/14 | 1,840 | 1,853 | 1,832 | 1,849 | 23,100 |
| 2022/04/13 | 1,810 | 1,831 | 1,803 | 1,831 | 21,600 |
| 2022/04/12 | 1,839 | 1,844 | 1,802 | 1,811 | 19,500 |
| 2022/04/11 | 1,819 | 1,834 | 1,810 | 1,834 | 16,000 |
| 2022/04/08 | 1,840 | 1,847 | 1,805 | 1,817 | 24,500 |
| 2022/04/07 | 1,831 | 1,835 | 1,811 | 1,822 | 18,700 |
| 2022/04/06 | 1,840 | 1,870 | 1,825 | 1,839 | 38,400 |
| 2022/04/05 | 1,872 | 1,874 | 1,826 | 1,858 | 30,000 |
| 2022/04/04 | 1,887 | 1,892 | 1,870 | 1,874 | 15,800 |
| 2022/04/01 | 1,868 | 1,887 | 1,859 | 1,874 | 25,700 |
| 2022/03/31 | 1,855 | 1,920 | 1,848 | 1,898 | 35,000 |
| 2022/03/30 | 1,815 | 1,853 | 1,809 | 1,851 | 26,300 |
| 2022/03/29 | 1,804 | 1,814 | 1,781 | 1,814 | 21,500 |
| 2022/03/28 | 1,812 | 1,812 | 1,772 | 1,805 | 16,700 |
| 2022/03/25 | 1,770 | 1,795 | 1,757 | 1,792 | 25,500 |
| 2022/03/24 | 1,706 | 1,766 | 1,706 | 1,758 | 15,100 |
| 2022/03/23 | 1,699 | 1,732 | 1,691 | 1,724 | 32,200 |
| 2022/03/22 | 1,719 | 1,720 | 1,682 | 1,688 | 32,500 |
| 2022/03/18 | 1,620 | 1,707 | 1,619 | 1,701 | 67,400 |
| 2022/03/17 | 1,608 | 1,620 | 1,592 | 1,619 | 79,900 |
| 2022/03/16 | 1,607 | 1,628 | 1,589 | 1,596 | 346,300 |
| 2022/03/15 | 1,576 | 1,606 | 1,571 | 1,589 | 135,400 |
| 2022/03/14 | 1,607 | 1,638 | 1,571 | 1,576 | 86,500 |
| 2022/03/11 | 1,577 | 1,610 | 1,577 | 1,592 | 94,400 |
| 2022/03/10 | 1,550 | 1,625 | 1,517 | 1,586 | 314,900 |
| 2022/03/09 | 1,841 | 1,874 | 1,839 | 1,860 | 13,600 |
| 2022/03/08 | 1,895 | 1,901 | 1,837 | 1,841 | 24,200 |
| 2022/03/07 | 1,967 | 1,969 | 1,902 | 1,902 | 17,500 |
| 2022/03/04 | 1,963 | 1,975 | 1,945 | 1,967 | 11,500 |
| 2022/03/03 | 1,937 | 1,983 | 1,937 | 1,970 | 14,200 |
| 2022/03/02 | 1,932 | 1,961 | 1,930 | 1,933 | 14,300 |
| 2022/03/01 | 1,947 | 1,968 | 1,932 | 1,940 | 7,700 |
| 2022/02/28 | 1,917 | 1,956 | 1,916 | 1,947 | 12,000 |
| 2022/02/25 | 1,965 | 1,965 | 1,895 | 1,917 | 17,600 |
| 2022/02/24 | 1,900 | 1,900 | 1,863 | 1,885 | 19,200 |
| 2022/02/22 | 1,949 | 1,949 | 1,908 | 1,910 | 11,900 |
| 2022/02/21 | 1,954 | 1,962 | 1,944 | 1,951 | 6,600 |
| 2022/02/18 | 1,960 | 1,964 | 1,940 | 1,964 | 8,100 |
| 2022/02/17 | 1,962 | 2,020 | 1,959 | 1,960 | 16,800 |
| 2022/02/16 | 1,920 | 1,962 | 1,920 | 1,951 | 7,500 |
| 2022/02/15 | 1,938 | 1,964 | 1,913 | 1,920 | 17,600 |
| 2022/02/14 | 1,864 | 1,930 | 1,855 | 1,927 | 21,000 |
| 2022/02/10 | 1,878 | 1,894 | 1,870 | 1,877 | 7,000 |
| 2022/02/09 | 1,890 | 1,898 | 1,866 | 1,888 | 8,600 |
| 2022/02/08 | 1,913 | 1,913 | 1,858 | 1,881 | 19,800 |
| 2022/02/07 | 1,900 | 1,934 | 1,900 | 1,913 | 19,500 |
| 2022/02/04 | 1,875 | 1,898 | 1,870 | 1,880 | 11,200 |
| 2022/02/03 | 1,870 | 1,875 | 1,846 | 1,875 | 9,300 |
| 2022/02/02 | 1,838 | 1,877 | 1,820 | 1,865 | 11,300 |
| 2022/02/01 | 1,860 | 1,865 | 1,813 | 1,819 | 13,900 |
| 2022/01/31 | 1,818 | 1,868 | 1,809 | 1,867 | 21,000 |
| 2022/01/28 | 1,772 | 1,827 | 1,772 | 1,824 | 52,800 |
| 2022/01/27 | 1,809 | 1,815 | 1,751 | 1,777 | 25,300 |
| 2022/01/26 | 1,850 | 1,854 | 1,800 | 1,809 | 23,500 |
| 2022/01/25 | 1,800 | 1,869 | 1,771 | 1,811 | 56,500 |
| 2022/01/24 | 1,741 | 1,784 | 1,731 | 1,784 | 26,600 |
| 2022/01/21 | 1,757 | 1,759 | 1,737 | 1,753 | 21,300 |
| 2022/01/20 | 1,770 | 1,788 | 1,755 | 1,759 | 26,500 |
| 2022/01/19 | 1,737 | 1,765 | 1,727 | 1,762 | 35,200 |
| 2022/01/18 | 1,758 | 1,805 | 1,724 | 1,735 | 74,900 |
| 2022/01/17 | 1,720 | 1,753 | 1,665 | 1,741 | 179,000 |
| 2022/01/14 | 1,559 | 1,567 | 1,533 | 1,566 | 13,200 |
| 2022/01/13 | 1,551 | 1,558 | 1,531 | 1,540 | 18,200 |
| 2022/01/12 | 1,571 | 1,582 | 1,552 | 1,559 | 13,100 |
| 2022/01/11 | 1,567 | 1,590 | 1,547 | 1,573 | 12,800 |
| 2022/01/07 | 1,540 | 1,574 | 1,540 | 1,557 | 12,600 |
| 2022/01/06 | 1,545 | 1,545 | 1,524 | 1,539 | 7,300 |
| 2022/01/05 | 1,534 | 1,550 | 1,520 | 1,545 | 11,200 |
| 2022/01/04 | 1,544 | 1,544 | 1,504 | 1,518 | 9,500 |