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