3501 住江織物(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,1922,2272,1772,2218002,221
2021-04-162,2152,2152,1782,1781,3002,178
2021-04-152,2262,2262,1982,1981,6002,198
2021-04-142,2952,3002,2372,2376,4002,237
2021-04-132,2482,2572,2362,2462,3002,246
2021-04-122,2302,2482,2052,2481,8002,248
2021-04-092,2082,2492,2082,2281,8002,228
2021-04-082,1852,2122,1852,2121,7002,212
2021-04-072,1782,2262,1762,2262,3002,226
2021-04-062,2122,2292,2032,2033,1002,203
2021-04-052,2382,2452,2332,2332,2002,233
2021-04-022,2532,2532,2252,2391,3002,239
2021-04-012,2602,2612,2532,2531,5002,253
2021-03-312,2702,2762,2252,2692,6002,269
2021-03-302,2872,2872,2582,2744,3002,274
2021-03-292,2402,2642,1902,2646,1002,264
2021-03-262,2262,2422,1932,2283,8002,228
2021-03-252,2172,2432,2002,2313,9002,231
2021-03-242,2392,2392,2102,2172,1002,217
2021-03-232,2472,2562,2122,2292,0002,229
2021-03-222,2302,2652,2302,25510,3002,255
2021-03-192,2002,2502,1562,2503,7002,250
2021-03-182,2062,2072,1852,2075,1002,207
2021-03-172,2052,2162,1812,2162,9002,216
2021-03-162,2002,2052,1892,2052,9002,205
2021-03-152,1902,2042,1812,2043,5002,204
2021-03-122,2052,2052,1512,1616,6002,161
2021-03-112,1442,1992,1412,1993,3002,199
2021-03-102,1842,1842,1262,1634,7002,163
2021-03-092,0962,1962,0942,1966,0002,196
2021-03-082,0332,1192,0302,1194,1002,119
2021-03-052,0322,0332,0172,0332,9002,033
2021-03-042,0372,0382,0182,0311,7002,031
2021-03-032,0122,0322,0122,0321,4002,032
2021-03-022,0382,0382,0102,0305,0002,030
2021-03-012,0032,0092,0032,0091,6002,009
2021-02-262,0182,0352,0112,0112,3002,011
2021-02-252,0592,0592,0112,0234,1002,023
2021-02-242,0562,0562,0302,0471,8002,047
2021-02-222,0512,0552,0402,0481,7002,048
2021-02-192,0402,0592,0402,0461,7002,046
2021-02-182,0312,0552,0312,0402,9002,040
2021-02-172,0352,0482,0342,0341,9002,034
2021-02-162,0352,0442,0262,0441,4002,044
2021-02-152,0782,0782,0142,0432,4002,043
2021-02-122,0792,0792,0432,0643,7002,064
2021-02-102,0612,0612,0552,0551,2002,055
2021-02-092,0612,0612,0432,0522,6002,052
2021-02-082,0482,0852,0422,0632,9002,063
2021-02-052,0442,0502,0422,0482,7002,048
2021-02-042,0262,0452,0222,0441,1002,044
2021-02-032,0252,0332,0242,0291,1002,029
2021-02-022,0292,0312,0202,0251,6002,025
2021-02-012,0182,0182,0072,0071,1002,007
2021-01-292,0402,0422,0142,0182,8002,018
2021-01-282,0402,1402,0102,04429,7002,044
2021-01-272,0432,0452,0402,0402,7002,040
2021-01-262,0412,0582,0412,0582,2002,058
2021-01-252,0412,0452,0412,0412,3002,041
2021-01-222,0542,0622,0402,0502,2002,050
2021-01-212,0382,0612,0302,0523,3002,052
2021-01-202,0422,0442,0402,0405002,040
2021-01-192,0452,0612,0412,0482,2002,048
2021-01-182,0522,0522,0472,0478002,047
2021-01-152,1472,1502,0522,0525,8002,052
2021-01-142,1442,1442,0612,0841,7002,084
2021-01-132,1112,1132,1002,1091,9002,109
2021-01-122,0802,0802,0492,0611,3002,061
2021-01-082,1012,1022,0842,1025,8002,102
2021-01-072,1392,1392,1052,1263,3002,126
2021-01-062,0742,1282,0742,1211,3002,121
2021-01-052,1522,1522,1242,1241,4002,124
2021-01-042,1002,1502,1002,1111,6002,111

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