3501 住江織物(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,273 | 2,284 | 2,261 | 2,273 | 14,400 | 2,273 |
| 2024-07-25 | 2,244 | 2,296 | 2,242 | 2,295 | 28,300 | 2,295 |
| 2024-07-24 | 2,298 | 2,298 | 2,269 | 2,269 | 17,100 | 2,269 |
| 2024-07-23 | 2,281 | 2,300 | 2,280 | 2,296 | 26,900 | 2,296 |
| 2024-07-22 | 2,311 | 2,315 | 2,280 | 2,290 | 30,000 | 2,290 |
| 2024-07-19 | 2,330 | 2,330 | 2,300 | 2,320 | 32,800 | 2,320 |
| 2024-07-18 | 2,335 | 2,346 | 2,330 | 2,330 | 19,400 | 2,330 |
| 2024-07-17 | 2,340 | 2,357 | 2,333 | 2,343 | 20,200 | 2,343 |
| 2024-07-16 | 2,365 | 2,380 | 2,322 | 2,331 | 87,600 | 2,331 |
| 2024-07-12 | 2,400 | 2,430 | 2,391 | 2,392 | 48,400 | 2,392 |
| 2024-07-11 | 2,411 | 2,445 | 2,411 | 2,440 | 20,500 | 2,440 |
| 2024-07-10 | 2,426 | 2,430 | 2,386 | 2,404 | 26,400 | 2,404 |
| 2024-07-09 | 2,452 | 2,452 | 2,415 | 2,425 | 23,500 | 2,425 |
| 2024-07-08 | 2,477 | 2,490 | 2,464 | 2,464 | 13,100 | 2,464 |
| 2024-07-05 | 2,492 | 2,506 | 2,473 | 2,477 | 9,200 | 2,477 |
| 2024-07-04 | 2,483 | 2,492 | 2,472 | 2,491 | 8,200 | 2,491 |
| 2024-07-03 | 2,504 | 2,504 | 2,485 | 2,485 | 7,400 | 2,485 |
| 2024-07-02 | 2,508 | 2,508 | 2,489 | 2,496 | 9,600 | 2,496 |
| 2024-07-01 | 2,506 | 2,517 | 2,496 | 2,504 | 18,000 | 2,504 |
| 2024-06-28 | 2,526 | 2,530 | 2,508 | 2,519 | 10,600 | 2,519 |
| 2024-06-27 | 2,519 | 2,545 | 2,519 | 2,522 | 10,700 | 2,522 |
| 2024-06-26 | 2,520 | 2,542 | 2,507 | 2,528 | 31,300 | 2,528 |
| 2024-06-25 | 2,498 | 2,519 | 2,488 | 2,518 | 26,000 | 2,518 |
| 2024-06-24 | 2,499 | 2,499 | 2,468 | 2,478 | 10,300 | 2,478 |
| 2024-06-21 | 2,493 | 2,510 | 2,476 | 2,476 | 10,800 | 2,476 |
| 2024-06-20 | 2,505 | 2,510 | 2,481 | 2,498 | 6,100 | 2,498 |
| 2024-06-19 | 2,510 | 2,523 | 2,509 | 2,520 | 9,300 | 2,520 |
| 2024-06-18 | 2,490 | 2,508 | 2,490 | 2,502 | 5,500 | 2,502 |
| 2024-06-17 | 2,509 | 2,513 | 2,487 | 2,490 | 9,700 | 2,490 |
| 2024-06-14 | 2,471 | 2,530 | 2,471 | 2,530 | 15,400 | 2,530 |
| 2024-06-13 | 2,532 | 2,543 | 2,477 | 2,487 | 16,500 | 2,487 |
| 2024-06-12 | 2,520 | 2,543 | 2,517 | 2,531 | 17,000 | 2,531 |
| 2024-06-11 | 2,525 | 2,547 | 2,516 | 2,518 | 24,800 | 2,518 |
| 2024-06-10 | 2,476 | 2,521 | 2,476 | 2,515 | 31,500 | 2,515 |
| 2024-06-07 | 2,501 | 2,501 | 2,464 | 2,469 | 15,900 | 2,469 |
| 2024-06-06 | 2,518 | 2,518 | 2,473 | 2,501 | 34,600 | 2,501 |
| 2024-06-05 | 2,490 | 2,505 | 2,464 | 2,477 | 35,400 | 2,477 |
| 2024-06-04 | 2,467 | 2,526 | 2,467 | 2,489 | 54,100 | 2,489 |
| 2024-06-03 | 2,458 | 2,481 | 2,442 | 2,455 | 59,900 | 2,455 |
| 2024-05-31 | 2,426 | 2,492 | 2,426 | 2,492 | 58,100 | 2,492 |
| 2024-05-30 | 2,394 | 2,446 | 2,376 | 2,436 | 130,300 | 2,436 |
| 2024-05-29 | 2,562 | 2,566 | 2,509 | 2,509 | 136,200 | 2,509 |
| 2024-05-28 | 2,575 | 2,581 | 2,544 | 2,559 | 81,400 | 2,559 |
| 2024-05-27 | 2,559 | 2,570 | 2,520 | 2,525 | 101,600 | 2,525 |
| 2024-05-24 | 2,575 | 2,578 | 2,559 | 2,563 | 52,300 | 2,563 |
| 2024-05-23 | 2,575 | 2,593 | 2,569 | 2,583 | 42,300 | 2,583 |
| 2024-05-22 | 2,607 | 2,628 | 2,570 | 2,572 | 91,700 | 2,572 |
| 2024-05-21 | 2,636 | 2,649 | 2,605 | 2,605 | 42,600 | 2,605 |
| 2024-05-20 | 2,608 | 2,621 | 2,607 | 2,607 | 55,600 | 2,607 |
| 2024-05-17 | 2,596 | 2,612 | 2,583 | 2,606 | 55,100 | 2,606 |
| 2024-05-16 | 2,628 | 2,629 | 2,587 | 2,604 | 76,700 | 2,604 |
| 2024-05-15 | 2,661 | 2,673 | 2,628 | 2,628 | 46,300 | 2,628 |
| 2024-05-14 | 2,666 | 2,675 | 2,637 | 2,664 | 49,000 | 2,664 |
| 2024-05-13 | 2,664 | 2,676 | 2,648 | 2,672 | 47,500 | 2,672 |
| 2024-05-10 | 2,691 | 2,694 | 2,661 | 2,663 | 50,700 | 2,663 |
| 2024-05-09 | 2,721 | 2,738 | 2,686 | 2,693 | 42,300 | 2,693 |
| 2024-05-08 | 2,733 | 2,746 | 2,700 | 2,709 | 40,900 | 2,709 |
| 2024-05-07 | 2,745 | 2,764 | 2,725 | 2,748 | 41,600 | 2,748 |
| 2024-05-02 | 2,724 | 2,743 | 2,703 | 2,715 | 19,800 | 2,715 |
| 2024-05-01 | 2,678 | 2,728 | 2,665 | 2,702 | 36,600 | 2,702 |
| 2024-04-30 | 2,661 | 2,690 | 2,653 | 2,681 | 27,900 | 2,681 |
| 2024-04-26 | 2,666 | 2,666 | 2,630 | 2,660 | 80,600 | 2,660 |
| 2024-04-25 | 2,690 | 2,697 | 2,664 | 2,677 | 22,900 | 2,677 |
| 2024-04-24 | 2,645 | 2,690 | 2,640 | 2,685 | 33,300 | 2,685 |
| 2024-04-23 | 2,654 | 2,664 | 2,626 | 2,645 | 20,800 | 2,645 |
| 2024-04-22 | 2,697 | 2,701 | 2,640 | 2,648 | 28,600 | 2,648 |
| 2024-04-19 | 2,669 | 2,680 | 2,609 | 2,650 | 37,600 | 2,650 |
| 2024-04-18 | 2,650 | 2,700 | 2,650 | 2,669 | 24,600 | 2,669 |
| 2024-04-17 | 2,700 | 2,700 | 2,613 | 2,642 | 34,800 | 2,642 |
| 2024-04-16 | 2,745 | 2,745 | 2,672 | 2,676 | 41,200 | 2,676 |
| 2024-04-15 | 2,689 | 2,780 | 2,642 | 2,747 | 55,500 | 2,747 |
| 2024-04-12 | 2,634 | 2,717 | 2,557 | 2,688 | 109,200 | 2,688 |
| 2024-04-11 | 2,700 | 2,765 | 2,691 | 2,734 | 48,700 | 2,734 |
| 2024-04-10 | 2,703 | 2,730 | 2,692 | 2,711 | 25,500 | 2,711 |
| 2024-04-09 | 2,688 | 2,703 | 2,647 | 2,698 | 26,000 | 2,698 |
| 2024-04-08 | 2,678 | 2,697 | 2,650 | 2,663 | 23,200 | 2,663 |
| 2024-04-05 | 2,644 | 2,663 | 2,605 | 2,641 | 24,300 | 2,641 |
| 2024-04-04 | 2,660 | 2,681 | 2,641 | 2,651 | 24,000 | 2,651 |
| 2024-04-03 | 2,652 | 2,672 | 2,632 | 2,667 | 17,500 | 2,667 |
| 2024-04-02 | 2,680 | 2,712 | 2,655 | 2,666 | 26,500 | 2,666 |
| 2024-04-01 | 2,692 | 2,692 | 2,645 | 2,674 | 31,400 | 2,674 |
| 2024-03-29 | 2,619 | 2,675 | 2,618 | 2,655 | 26,200 | 2,655 |
| 2024-03-28 | 2,550 | 2,636 | 2,549 | 2,594 | 36,100 | 2,594 |
| 2024-03-27 | 2,572 | 2,572 | 2,542 | 2,549 | 21,800 | 2,549 |
| 2024-03-26 | 2,511 | 2,560 | 2,508 | 2,560 | 22,500 | 2,560 |
| 2024-03-25 | 2,510 | 2,581 | 2,508 | 2,530 | 26,500 | 2,530 |
| 2024-03-22 | 2,500 | 2,520 | 2,488 | 2,510 | 25,700 | 2,510 |
| 2024-03-21 | 2,465 | 2,499 | 2,458 | 2,484 | 16,300 | 2,484 |
| 2024-03-19 | 2,453 | 2,493 | 2,440 | 2,453 | 17,000 | 2,453 |
| 2024-03-18 | 2,445 | 2,474 | 2,445 | 2,453 | 15,000 | 2,453 |
| 2024-03-15 | 2,435 | 2,458 | 2,418 | 2,442 | 12,800 | 2,442 |
| 2024-03-14 | 2,427 | 2,455 | 2,427 | 2,445 | 7,200 | 2,445 |
| 2024-03-13 | 2,457 | 2,469 | 2,416 | 2,426 | 10,400 | 2,426 |
| 2024-03-12 | 2,413 | 2,457 | 2,388 | 2,457 | 22,200 | 2,457 |
| 2024-03-11 | 2,439 | 2,451 | 2,380 | 2,417 | 24,300 | 2,417 |
| 2024-03-08 | 2,461 | 2,495 | 2,437 | 2,459 | 14,600 | 2,459 |
| 2024-03-07 | 2,517 | 2,517 | 2,460 | 2,474 | 16,200 | 2,474 |
| 2024-03-06 | 2,441 | 2,517 | 2,440 | 2,517 | 20,300 | 2,517 |
| 2024-03-05 | 2,451 | 2,460 | 2,430 | 2,450 | 12,500 | 2,450 |
| 2024-03-04 | 2,490 | 2,497 | 2,442 | 2,442 | 19,900 | 2,442 |
| 2024-03-01 | 2,526 | 2,526 | 2,480 | 2,480 | 17,600 | 2,480 |
| 2024-02-29 | 2,494 | 2,529 | 2,486 | 2,526 | 15,300 | 2,526 |
| 2024-02-28 | 2,465 | 2,519 | 2,461 | 2,497 | 21,900 | 2,497 |
| 2024-02-27 | 2,470 | 2,508 | 2,452 | 2,471 | 22,900 | 2,471 |
| 2024-02-26 | 2,460 | 2,492 | 2,447 | 2,450 | 42,200 | 2,450 |
| 2024-02-22 | 2,356 | 2,533 | 2,345 | 2,431 | 178,400 | 2,431 |
| 2024-02-21 | 2,353 | 2,362 | 2,334 | 2,341 | 11,400 | 2,341 |
| 2024-02-20 | 2,377 | 2,384 | 2,352 | 2,360 | 12,200 | 2,360 |
| 2024-02-19 | 2,332 | 2,367 | 2,325 | 2,367 | 14,500 | 2,367 |
| 2024-02-16 | 2,306 | 2,332 | 2,305 | 2,322 | 15,700 | 2,322 |
| 2024-02-15 | 2,340 | 2,349 | 2,305 | 2,306 | 22,700 | 2,306 |
| 2024-02-14 | 2,372 | 2,375 | 2,332 | 2,346 | 23,700 | 2,346 |
| 2024-02-13 | 2,371 | 2,383 | 2,355 | 2,383 | 22,400 | 2,383 |
| 2024-02-09 | 2,392 | 2,399 | 2,372 | 2,379 | 22,500 | 2,379 |
| 2024-02-08 | 2,412 | 2,412 | 2,377 | 2,389 | 26,400 | 2,389 |
| 2024-02-07 | 2,405 | 2,434 | 2,405 | 2,416 | 9,600 | 2,416 |
| 2024-02-06 | 2,434 | 2,434 | 2,400 | 2,405 | 21,600 | 2,405 |
| 2024-02-05 | 2,423 | 2,496 | 2,423 | 2,435 | 28,900 | 2,435 |
| 2024-02-02 | 2,423 | 2,433 | 2,394 | 2,422 | 20,700 | 2,422 |
| 2024-02-01 | 2,442 | 2,442 | 2,407 | 2,411 | 21,500 | 2,411 |
| 2024-01-31 | 2,426 | 2,447 | 2,408 | 2,447 | 31,800 | 2,447 |
| 2024-01-30 | 2,398 | 2,440 | 2,365 | 2,410 | 65,700 | 2,410 |
| 2024-01-29 | 2,357 | 2,396 | 2,357 | 2,380 | 16,100 | 2,380 |
| 2024-01-26 | 2,367 | 2,385 | 2,352 | 2,352 | 23,500 | 2,352 |
| 2024-01-25 | 2,380 | 2,396 | 2,365 | 2,378 | 26,200 | 2,378 |
| 2024-01-24 | 2,380 | 2,400 | 2,368 | 2,399 | 18,600 | 2,399 |
| 2024-01-23 | 2,409 | 2,414 | 2,381 | 2,383 | 24,000 | 2,383 |
| 2024-01-22 | 2,380 | 2,435 | 2,371 | 2,409 | 28,200 | 2,409 |
| 2024-01-19 | 2,435 | 2,436 | 2,381 | 2,381 | 47,700 | 2,381 |
| 2024-01-18 | 2,467 | 2,492 | 2,438 | 2,446 | 28,000 | 2,446 |
| 2024-01-17 | 2,425 | 2,534 | 2,423 | 2,467 | 64,600 | 2,467 |
| 2024-01-16 | 2,410 | 2,457 | 2,390 | 2,436 | 38,600 | 2,436 |
| 2024-01-15 | 2,425 | 2,447 | 2,351 | 2,416 | 62,400 | 2,416 |
| 2024-01-12 | 2,432 | 2,466 | 2,401 | 2,428 | 96,200 | 2,428 |
| 2024-01-11 | 2,335 | 2,446 | 2,335 | 2,415 | 185,600 | 2,415 |
| 2024-01-10 | 2,318 | 2,337 | 2,315 | 2,327 | 23,200 | 2,327 |
| 2024-01-09 | 2,270 | 2,323 | 2,270 | 2,319 | 28,400 | 2,319 |
| 2024-01-05 | 2,285 | 2,288 | 2,262 | 2,266 | 15,200 | 2,266 |
| 2024-01-04 | 2,225 | 2,284 | 2,225 | 2,279 | 36,600 | 2,279 |
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
