3501 住江織物(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,034 | 2,072 | 2,034 | 2,072 | 16,600 | 2,072 |
2023-03-29 | 1,993 | 2,034 | 1,993 | 2,034 | 16,100 | 2,034 |
2023-03-28 | 2,010 | 2,014 | 1,992 | 1,993 | 4,400 | 1,993 |
2023-03-27 | 1,976 | 2,013 | 1,976 | 1,999 | 10,500 | 1,999 |
2023-03-24 | 1,946 | 1,969 | 1,938 | 1,969 | 9,600 | 1,969 |
2023-03-23 | 1,916 | 1,944 | 1,913 | 1,936 | 7,000 | 1,936 |
2023-03-22 | 1,900 | 1,937 | 1,900 | 1,926 | 7,500 | 1,926 |
2023-03-20 | 1,940 | 1,950 | 1,895 | 1,896 | 18,400 | 1,896 |
2023-03-17 | 1,966 | 1,974 | 1,952 | 1,952 | 7,100 | 1,952 |
2023-03-16 | 1,949 | 1,975 | 1,949 | 1,957 | 8,600 | 1,957 |
2023-03-15 | 1,930 | 1,991 | 1,930 | 1,980 | 12,400 | 1,980 |
2023-03-14 | 1,967 | 1,967 | 1,912 | 1,925 | 16,700 | 1,925 |
2023-03-13 | 2,000 | 2,000 | 1,965 | 1,981 | 15,100 | 1,981 |
2023-03-10 | 2,034 | 2,034 | 2,007 | 2,008 | 11,700 | 2,008 |
2023-03-09 | 2,004 | 2,019 | 2,003 | 2,019 | 11,700 | 2,019 |
2023-03-08 | 1,994 | 2,005 | 1,994 | 2,004 | 4,500 | 2,004 |
2023-03-07 | 2,000 | 2,006 | 1,990 | 1,998 | 8,400 | 1,998 |
2023-03-06 | 2,000 | 2,000 | 1,982 | 1,990 | 7,700 | 1,990 |
2023-03-03 | 1,980 | 2,000 | 1,964 | 1,994 | 8,100 | 1,994 |
2023-03-02 | 2,009 | 2,010 | 1,972 | 1,972 | 9,700 | 1,972 |
2023-03-01 | 1,997 | 1,998 | 1,985 | 1,998 | 6,600 | 1,998 |
2023-02-28 | 1,992 | 2,004 | 1,983 | 1,988 | 7,100 | 1,988 |
2023-02-27 | 1,977 | 2,010 | 1,970 | 2,004 | 14,800 | 2,004 |
2023-02-24 | 1,980 | 1,980 | 1,953 | 1,965 | 14,500 | 1,965 |
2023-02-22 | 1,932 | 1,941 | 1,925 | 1,941 | 8,200 | 1,941 |
2023-02-21 | 1,910 | 1,940 | 1,907 | 1,932 | 11,700 | 1,932 |
2023-02-20 | 1,902 | 1,909 | 1,897 | 1,909 | 13,000 | 1,909 |
2023-02-17 | 1,903 | 1,905 | 1,894 | 1,898 | 8,900 | 1,898 |
2023-02-16 | 1,900 | 1,904 | 1,890 | 1,903 | 9,400 | 1,903 |
2023-02-15 | 1,899 | 1,900 | 1,892 | 1,899 | 6,900 | 1,899 |
2023-02-14 | 1,895 | 1,897 | 1,883 | 1,895 | 4,100 | 1,895 |
2023-02-13 | 1,878 | 1,894 | 1,875 | 1,886 | 10,200 | 1,886 |
2023-02-10 | 1,880 | 1,885 | 1,875 | 1,878 | 6,400 | 1,878 |
2023-02-09 | 1,867 | 1,879 | 1,867 | 1,879 | 3,900 | 1,879 |
2023-02-08 | 1,868 | 1,868 | 1,857 | 1,867 | 3,200 | 1,867 |
2023-02-07 | 1,850 | 1,867 | 1,842 | 1,854 | 9,600 | 1,854 |
2023-02-06 | 1,880 | 1,880 | 1,851 | 1,851 | 9,900 | 1,851 |
2023-02-03 | 1,872 | 1,874 | 1,860 | 1,867 | 6,100 | 1,867 |
2023-02-02 | 1,885 | 1,885 | 1,870 | 1,872 | 5,200 | 1,872 |
2023-02-01 | 1,885 | 1,885 | 1,879 | 1,882 | 3,100 | 1,882 |
2023-01-31 | 1,869 | 1,887 | 1,869 | 1,876 | 15,900 | 1,876 |
2023-01-30 | 1,854 | 1,868 | 1,854 | 1,862 | 14,100 | 1,862 |
2023-01-27 | 1,851 | 1,864 | 1,851 | 1,856 | 8,300 | 1,856 |
2023-01-26 | 1,840 | 1,853 | 1,838 | 1,851 | 5,500 | 1,851 |
2023-01-25 | 1,855 | 1,855 | 1,839 | 1,839 | 8,200 | 1,839 |
2023-01-24 | 1,850 | 1,855 | 1,840 | 1,846 | 6,600 | 1,846 |
2023-01-23 | 1,851 | 1,853 | 1,841 | 1,843 | 6,400 | 1,843 |
2023-01-20 | 1,821 | 1,845 | 1,821 | 1,839 | 5,900 | 1,839 |
2023-01-19 | 1,833 | 1,840 | 1,814 | 1,829 | 8,000 | 1,829 |
2023-01-18 | 1,841 | 1,854 | 1,828 | 1,836 | 9,400 | 1,836 |
2023-01-17 | 1,813 | 1,837 | 1,813 | 1,836 | 13,100 | 1,836 |
2023-01-16 | 1,800 | 1,813 | 1,786 | 1,813 | 17,800 | 1,813 |
2023-01-13 | 1,820 | 1,842 | 1,803 | 1,805 | 21,800 | 1,805 |
2023-01-12 | 1,833 | 1,852 | 1,820 | 1,820 | 14,000 | 1,820 |
2023-01-11 | 1,845 | 1,859 | 1,838 | 1,838 | 6,900 | 1,838 |
2023-01-10 | 1,858 | 1,863 | 1,843 | 1,844 | 11,100 | 1,844 |
2023-01-06 | 1,860 | 1,873 | 1,858 | 1,858 | 12,300 | 1,858 |
2023-01-05 | 1,859 | 1,862 | 1,847 | 1,855 | 13,500 | 1,855 |
2023-01-04 | 1,853 | 1,859 | 1,845 | 1,859 | 15,700 | 1,859 |
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