3501 住江織物(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,453	2,453	2,389	2,410	8,000	2,410
2018-12-27	2,371	2,452	2,333	2,452	11,800	2,452
2018-12-26	2,242	2,347	2,231	2,321	12,200	2,321
2018-12-25	2,379	2,379	2,196	2,230	17,100	2,230
2018-12-21	2,505	2,505	2,369	2,429	17,100	2,429
2018-12-20	2,599	2,644	2,510	2,533	9,200	2,533
2018-12-19	2,618	2,619	2,574	2,599	5,000	2,599
2018-12-18	2,660	2,684	2,595	2,618	10,200	2,618
2018-12-17	2,670	2,724	2,646	2,671	5,600	2,671
2018-12-14	2,734	2,734	2,668	2,679	9,200	2,679
2018-12-13	2,728	2,745	2,704	2,734	9,200	2,734
2018-12-12	2,639	2,732	2,639	2,697	11,400	2,697
2018-12-11	2,642	2,780	2,612	2,639	33,000	2,639
2018-12-10	2,679	2,679	2,562	2,615	14,700	2,615
2018-12-07	2,681	2,683	2,618	2,631	7,500	2,631
2018-12-06	2,764	2,764	2,660	2,681	10,400	2,681
2018-12-05	2,701	2,762	2,701	2,731	10,400	2,731
2018-12-04	2,812	2,812	2,723	2,737	12,000	2,737
2018-12-03	2,749	2,799	2,740	2,791	10,600	2,791
2018-11-30	2,672	2,734	2,655	2,730	7,000	2,730
2018-11-29	2,756	2,764	2,648	2,648	9,500	2,648
2018-11-28	2,710	2,800	2,661	2,762	21,200	2,762
2018-11-27	2,585	2,775	2,584	2,744	53,000	2,744
2018-11-26	2,593	2,593	2,561	2,564	7,000	2,564
2018-11-22	2,599	2,616	2,557	2,616	7,600	2,616
2018-11-21	2,630	2,630	2,555	2,592	10,200	2,592
2018-11-20	2,636	2,636	2,612	2,632	1,600	2,632
2018-11-19	2,639	2,639	2,616	2,637	2,900	2,637
2018-11-16	2,620	2,640	2,592	2,638	5,300	2,638
2018-11-15	2,660	2,660	2,618	2,635	5,500	2,635
2018-11-14	2,689	2,705	2,637	2,664	10,600	2,664
2018-11-13	2,721	2,749	2,648	2,684	8,900	2,684
2018-11-12	2,729	2,772	2,721	2,736	8,700	2,736
2018-11-09	2,707	2,748	2,676	2,736	8,100	2,736
2018-11-08	2,681	2,752	2,681	2,697	6,000	2,697
2018-11-07	2,709	2,750	2,644	2,652	10,900	2,652
2018-11-06	2,652	2,707	2,652	2,686	8,800	2,686
2018-11-05	2,670	2,670	2,635	2,651	9,700	2,651
2018-11-02	2,749	2,749	2,676	2,720	10,700	2,720
2018-11-01	2,713	2,761	2,668	2,718	9,000	2,718
2018-10-31	2,737	2,737	2,693	2,708	7,700	2,708
2018-10-30	2,530	2,691	2,530	2,687	14,400	2,687
2018-10-29	2,579	2,606	2,532	2,542	8,900	2,542
2018-10-26	2,615	2,624	2,566	2,579	14,300	2,579
2018-10-25	2,657	2,671	2,605	2,615	11,100	2,615
2018-10-24	2,654	2,666	2,605	2,658	7,900	2,658
2018-10-23	2,665	2,665	2,602	2,611	12,300	2,611
2018-10-22	2,738	2,738	2,655	2,668	26,500	2,668
2018-10-19	2,744	2,809	2,742	2,751	9,300	2,751
2018-10-18	2,822	2,844	2,740	2,752	21,700	2,752
2018-10-17	2,772	2,777	2,739	2,775	13,100	2,775
2018-10-16	2,899	2,907	2,750	2,769	29,200	2,769
2018-10-15	2,831	3,045	2,831	2,907	35,500	2,907
2018-10-12	3,045	3,130	2,881	2,881	22,200	2,881
2018-10-11	3,190	3,190	3,085	3,115	15,100	3,115
2018-10-10	3,150	3,250	3,145	3,240	19,900	3,240
2018-10-09	3,110	3,150	3,090	3,135	12,100	3,135
2018-10-05	3,080	3,140	3,070	3,120	15,500	3,120
2018-10-04	3,100	3,130	3,055	3,115	17,500	3,115
2018-10-03	3,170	3,185	3,100	3,100	10,800	3,100
2018-10-02	3,220	3,275	3,165	3,170	7,300	3,170
2018-10-01	3,215	3,255	3,195	3,215	11,800	3,215
2018-09-28	3,285	3,285	3,230	3,250	9,700	3,250
2018-09-27	3,280	3,290	3,225	3,225	6,800	3,225
2018-09-26	3,275	3,315	3,200	3,280	30,500	3,280
2018-09-25	3,255	3,295	3,195	3,285	54,000	3,285
2018-09-21	3,255	3,270	3,215	3,250	12,500	3,250
2018-09-20	3,195	3,270	3,195	3,245	21,500	3,245
2018-09-19	3,250	3,310	3,035	3,210	82,700	3,210
2018-09-18	3,100	3,220	3,100	3,205	43,500	3,205
2018-09-14	3,120	3,195	3,115	3,120	46,400	3,120
2018-09-13	3,020	3,165	3,000	3,120	50,100	3,120
2018-09-12	2,979	3,050	2,850	2,991	41,800	2,991
2018-09-11	3,050	3,050	2,923	2,959	35,400	2,959
2018-09-10	2,786	2,818	2,775	2,806	7,400	2,806
2018-09-07	2,715	2,783	2,709	2,760	4,900	2,760
2018-09-06	2,766	2,787	2,735	2,735	3,300	2,735
2018-09-05	2,770	2,783	2,727	2,757	6,400	2,757
2018-09-04	2,849	2,849	2,783	2,785	8,400	2,785
2018-09-03	2,873	2,873	2,817	2,831	5,600	2,831
2018-08-31	2,873	2,970	2,867	2,873	12,800	2,873
2018-08-30	2,777	2,926	2,766	2,903	19,800	2,903
2018-08-29	2,762	2,790	2,746	2,760	5,600	2,760
2018-08-28	2,757	2,797	2,724	2,745	2,900	2,745
2018-08-27	2,735	2,761	2,724	2,753	5,100	2,753
2018-08-24	2,760	2,760	2,715	2,737	5,000	2,737
2018-08-23	2,700	2,737	2,700	2,725	2,300	2,725
2018-08-22	2,650	2,718	2,650	2,702	4,400	2,702
2018-08-21	2,715	2,715	2,656	2,656	6,200	2,656
2018-08-20	2,783	2,783	2,713	2,715	5,300	2,715
2018-08-17	2,767	2,769	2,734	2,757	2,600	2,757
2018-08-16	2,752	2,753	2,723	2,741	5,600	2,741
2018-08-15	2,858	2,858	2,763	2,764	3,400	2,764
2018-08-14	2,811	2,843	2,795	2,841	12,600	2,841
2018-08-13	2,869	2,871	2,810	2,820	11,500	2,820
2018-08-10	2,948	2,970	2,863	2,869	9,000	2,869
2018-08-09	2,965	2,989	2,905	2,966	8,900	2,966
2018-08-08	2,960	2,985	2,914	2,946	14,400	2,946
2018-08-07	3,000	3,000	2,945	2,951	13,200	2,951
2018-08-06	3,015	3,015	2,950	2,962	9,300	2,962
2018-08-03	2,948	2,996	2,948	2,977	8,700	2,977
2018-08-02	3,000	3,030	2,943	2,943	10,100	2,943
2018-08-01	3,070	3,070	2,981	3,005	16,300	3,005
2018-07-31	2,885	3,250	2,885	3,095	83,400	3,095
2018-07-30	2,822	2,920	2,822	2,883	12,600	2,883
2018-07-27	2,825	2,845	2,803	2,819	7,200	2,819
2018-07-26	2,820	2,837	2,805	2,819	9,400	2,819
2018-07-25	2,874	2,874	2,800	2,812	9,100	2,812
2018-07-24	2,795	2,875	2,781	2,851	23,200	2,851
2018-07-23	2,705	2,811	2,705	2,751	11,900	2,751
2018-07-20	2,817	2,845	2,704	2,760	15,800	2,760
2018-07-19	2,831	2,880	2,804	2,850	23,300	2,850
2018-07-18	2,650	2,803	2,650	2,803	36,400	2,803
2018-07-17	2,639	2,796	2,525	2,769	86,000	2,769
2018-07-13	2,313	2,389	2,313	2,389	13,000	2,389
2018-07-12	2,390	2,410	2,310	2,336	29,700	2,336
2018-07-11	2,424	2,424	2,377	2,384	13,400	2,384
2018-07-10	2,416	2,434	2,400	2,400	10,900	2,400
2018-07-09	2,567	2,590	2,389	2,404	46,000	2,404
2018-07-06	2,610	2,643	2,602	2,617	6,100	2,617
2018-07-05	2,604	2,628	2,601	2,611	4,500	2,611
2018-07-04	2,626	2,650	2,621	2,624	4,100	2,624
2018-07-03	2,664	2,665	2,639	2,639	7,700	2,639
2018-07-02	2,694	2,694	2,648	2,648	10,900	2,648
2018-06-29	2,686	2,717	2,680	2,709	3,500	2,709
2018-06-28	2,711	2,711	2,660	2,686	6,300	2,686
2018-06-27	2,785	2,785	2,728	2,732	4,200	2,732
2018-06-26	2,753	2,753	2,710	2,735	4,800	2,735
2018-06-25	2,798	2,798	2,684	2,703	7,300	2,703
2018-06-22	2,769	2,784	2,748	2,780	4,500	2,780
2018-06-21	2,811	2,811	2,724	2,731	7,200	2,731
2018-06-20	2,828	2,828	2,763	2,796	4,800	2,796
2018-06-19	2,850	2,850	2,799	2,799	3,800	2,799
2018-06-18	2,853	2,853	2,832	2,847	3,400	2,847
2018-06-15	2,850	2,868	2,831	2,853	6,900	2,853
2018-06-14	2,798	2,846	2,797	2,842	6,400	2,842
2018-06-13	2,815	2,824	2,806	2,806	2,100	2,806
2018-06-12	2,841	2,844	2,795	2,809	3,700	2,809
2018-06-11	2,820	2,831	2,800	2,818	6,000	2,818
2018-06-08	2,830	2,830	2,807	2,817	10,200	2,817
2018-06-07	2,811	2,824	2,805	2,815	4,800	2,815
2018-06-06	2,813	2,831	2,801	2,824	5,900	2,824
2018-06-05	2,818	2,842	2,818	2,834	2,600	2,834
2018-06-04	2,778	2,840	2,778	2,831	4,900	2,831
2018-06-01	2,741	2,780	2,741	2,765	5,200	2,765
2018-05-31	2,784	2,786	2,754	2,754	3,800	2,754
2018-05-30	2,788	2,798	2,740	2,745	5,300	2,745
2018-05-29	2,862	2,889	2,826	2,831	9,800	2,831
2018-05-28	2,912	2,912	2,873	2,874	41,200	2,874
2018-05-25	2,927	2,927	2,906	2,912	5,600	2,912
2018-05-24	2,960	2,971	2,927	2,929	6,800	2,929
2018-05-23	2,905	2,955	2,905	2,954	9,200	2,954
2018-05-22	2,894	2,909	2,894	2,908	3,100	2,908
2018-05-21	2,901	2,907	2,887	2,893	5,000	2,893
2018-05-18	2,891	2,908	2,891	2,903	2,400	2,903
2018-05-17	2,903	2,903	2,888	2,898	5,700	2,898
2018-05-16	2,919	2,925	2,892	2,904	5,800	2,904
2018-05-15	2,909	2,929	2,900	2,919	3,900	2,919
2018-05-14	2,909	2,910	2,883	2,892	4,800	2,892
2018-05-11	2,912	2,925	2,883	2,894	7,800	2,894
2018-05-10	2,882	2,940	2,869	2,895	5,900	2,895
2018-05-09	2,888	2,895	2,860	2,861	5,600	2,861
2018-05-08	2,889	2,911	2,861	2,865	6,600	2,865
2018-05-07	2,855	2,877	2,850	2,872	6,400	2,872
2018-05-02	2,870	2,877	2,855	2,855	2,500	2,855
2018-05-01	2,880	2,880	2,845	2,851	4,000	2,851
2018-04-27	2,900	2,900	2,862	2,871	6,500	2,871
2018-04-26	2,897	2,910	2,881	2,883	5,800	2,883
2018-04-25	2,895	2,925	2,873	2,899	7,600	2,899
2018-04-24	2,855	2,880	2,855	2,876	5,600	2,876
2018-04-23	2,847	2,874	2,837	2,837	8,900	2,837
2018-04-20	2,839	2,885	2,838	2,846	9,100	2,846
2018-04-19	2,873	2,898	2,837	2,839	8,900	2,839
2018-04-18	2,867	2,867	2,830	2,856	11,700	2,856
2018-04-17	2,883	2,884	2,832	2,832	15,600	2,832
2018-04-16	2,925	2,964	2,862	2,888	23,600	2,888
2018-04-13	2,899	3,015	2,899	2,975	14,900	2,975
2018-04-12	2,892	2,905	2,888	2,891	5,300	2,891
2018-04-11	2,917	2,920	2,891	2,898	8,200	2,898
2018-04-10	2,892	2,905	2,877	2,902	5,100	2,902
2018-04-09	2,885	2,905	2,863	2,871	9,500	2,871
2018-04-06	2,922	2,922	2,894	2,901	3,100	2,901
2018-04-05	2,916	2,936	2,872	2,901	9,800	2,901
2018-04-04	2,867	2,924	2,867	2,916	6,200	2,916
2018-04-03	2,845	2,882	2,833	2,866	3,000	2,866
2018-03-30	2,835	2,865	2,835	2,859	5,600	2,859
2018-03-29	2,811	2,857	2,795	2,841	8,400	2,841
2018-03-28	2,763	2,816	2,757	2,810	5,000	2,810
2018-03-27	2,705	2,801	2,705	2,800	12,300	2,800
2018-03-26	2,671	2,714	2,671	2,714	22,200	2,714
2018-03-23	2,700	2,785	2,699	2,760	17,400	2,760
2018-03-22	2,802	2,859	2,716	2,827	17,500	2,827
2018-03-20	2,791	2,816	2,781	2,812	5,800	2,812
2018-03-19	2,815	2,821	2,801	2,806	4,000	2,806
2018-03-16	2,841	2,846	2,816	2,825	4,100	2,825
2018-03-15	2,848	2,848	2,824	2,841	5,300	2,841
2018-03-14	2,841	2,852	2,841	2,848	2,600	2,848
2018-03-13	2,824	2,871	2,824	2,869	5,600	2,869
2018-03-12	2,803	2,903	2,803	2,856	18,300	2,856
2018-03-09	2,842	2,842	2,792	2,801	11,500	2,801
2018-03-08	2,857	2,857	2,795	2,811	7,000	2,811
2018-03-07	2,813	2,863	2,810	2,826	6,800	2,826
2018-03-06	2,822	2,843	2,804	2,813	6,000	2,813
2018-03-05	2,781	2,802	2,777	2,794	10,400	2,794
2018-03-02	2,814	2,836	2,801	2,816	8,000	2,816
2018-03-01	2,903	2,910	2,871	2,879	13,600	2,879
2018-02-28	2,951	2,960	2,909	2,911	8,600	2,911
2018-02-27	2,972	2,984	2,955	2,961	4,300	2,961
2018-02-26	2,948	2,958	2,922	2,955	7,100	2,955
2018-02-23	2,959	2,959	2,925	2,946	6,800	2,946
2018-02-22	2,922	2,929	2,906	2,909	3,700	2,909
2018-02-21	2,962	2,968	2,923	2,948	7,300	2,948
2018-02-20	3,010	3,010	2,934	2,967	12,700	2,967
2018-02-19	2,952	2,990	2,952	2,984	5,300	2,984
2018-02-16	2,941	2,974	2,940	2,942	5,600	2,942
2018-02-15	2,944	2,961	2,903	2,905	6,700	2,905
2018-02-14	2,963	2,968	2,919	2,944	19,900	2,944
2018-02-13	2,956	2,991	2,930	2,959	14,600	2,959
2018-02-09	2,901	2,918	2,881	2,906	19,100	2,906
2018-02-08	2,925	2,991	2,925	2,952	14,200	2,952
2018-02-07	3,040	3,065	2,929	2,935	29,500	2,935
2018-02-06	3,030	3,035	2,896	2,963	48,300	2,963
2018-02-05	3,165	3,200	3,165	3,170	18,800	3,170
2018-02-02	3,200	3,215	3,170	3,210	9,700	3,210
2018-02-01	3,185	3,225	3,180	3,205	19,200	3,205
2018-01-31	3,210	3,215	3,165	3,185	19,100	3,185
2018-01-30	3,200	3,230	3,170	3,220	39,000	3,220
2018-01-29	3,190	3,205	3,180	3,195	10,000	3,195
2018-01-26	3,220	3,230	3,200	3,215	8,900	3,215
2018-01-25	3,235	3,235	3,185	3,210	21,400	3,210
2018-01-24	3,235	3,240	3,205	3,225	14,300	3,225
2018-01-23	3,240	3,255	3,210	3,235	10,700	3,235
2018-01-22	3,225	3,275	3,210	3,255	19,600	3,255
2018-01-19	3,180	3,220	3,180	3,200	9,300	3,200
2018-01-18	3,220	3,220	3,160	3,170	21,500	3,170
2018-01-17	3,240	3,250	3,185	3,210	17,800	3,210
2018-01-16	3,310	3,340	3,215	3,240	36,300	3,240
2018-01-15	3,190	3,300	3,170	3,300	117,400	3,300
2018-01-12	3,135	3,160	3,105	3,120	32,500	3,120
2018-01-11	3,135	3,160	3,125	3,140	8,200	3,140
2018-01-10	3,155	3,155	3,125	3,140	9,900	3,140
2018-01-09	3,140	3,155	3,135	3,155	12,200	3,155
2018-01-05	3,125	3,175	3,095	3,135	17,700	3,135
2018-01-04	3,130	3,130	3,110	3,120	12,100	3,120

分割・併合履歴： [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31