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
2023-03-302,0342,0722,0342,07216,6002,072
2023-03-291,9932,0341,9932,03416,1002,034
2023-03-282,0102,0141,9921,9934,4001,993
2023-03-271,9762,0131,9761,99910,5001,999
2023-03-241,9461,9691,9381,9699,6001,969
2023-03-231,9161,9441,9131,9367,0001,936
2023-03-221,9001,9371,9001,9267,5001,926
2023-03-201,9401,9501,8951,89618,4001,896
2023-03-171,9661,9741,9521,9527,1001,952
2023-03-161,9491,9751,9491,9578,6001,957
2023-03-151,9301,9911,9301,98012,4001,980
2023-03-141,9671,9671,9121,92516,7001,925
2023-03-132,0002,0001,9651,98115,1001,981
2023-03-102,0342,0342,0072,00811,7002,008
2023-03-092,0042,0192,0032,01911,7002,019
2023-03-081,9942,0051,9942,0044,5002,004
2023-03-072,0002,0061,9901,9988,4001,998
2023-03-062,0002,0001,9821,9907,7001,990
2023-03-031,9802,0001,9641,9948,1001,994
2023-03-022,0092,0101,9721,9729,7001,972
2023-03-011,9971,9981,9851,9986,6001,998
2023-02-281,9922,0041,9831,9887,1001,988
2023-02-271,9772,0101,9702,00414,8002,004
2023-02-241,9801,9801,9531,96514,5001,965
2023-02-221,9321,9411,9251,9418,2001,941
2023-02-211,9101,9401,9071,93211,7001,932
2023-02-201,9021,9091,8971,90913,0001,909
2023-02-171,9031,9051,8941,8988,9001,898
2023-02-161,9001,9041,8901,9039,4001,903
2023-02-151,8991,9001,8921,8996,9001,899
2023-02-141,8951,8971,8831,8954,1001,895
2023-02-131,8781,8941,8751,88610,2001,886
2023-02-101,8801,8851,8751,8786,4001,878
2023-02-091,8671,8791,8671,8793,9001,879
2023-02-081,8681,8681,8571,8673,2001,867
2023-02-071,8501,8671,8421,8549,6001,854
2023-02-061,8801,8801,8511,8519,9001,851
2023-02-031,8721,8741,8601,8676,1001,867
2023-02-021,8851,8851,8701,8725,2001,872
2023-02-011,8851,8851,8791,8823,1001,882
2023-01-311,8691,8871,8691,87615,9001,876
2023-01-301,8541,8681,8541,86214,1001,862
2023-01-271,8511,8641,8511,8568,3001,856
2023-01-261,8401,8531,8381,8515,5001,851
2023-01-251,8551,8551,8391,8398,2001,839
2023-01-241,8501,8551,8401,8466,6001,846
2023-01-231,8511,8531,8411,8436,4001,843
2023-01-201,8211,8451,8211,8395,9001,839
2023-01-191,8331,8401,8141,8298,0001,829
2023-01-181,8411,8541,8281,8369,4001,836
2023-01-171,8131,8371,8131,83613,1001,836
2023-01-161,8001,8131,7861,81317,8001,813
2023-01-131,8201,8421,8031,80521,8001,805
2023-01-121,8331,8521,8201,82014,0001,820
2023-01-111,8451,8591,8381,8386,9001,838
2023-01-101,8581,8631,8431,84411,1001,844
2023-01-061,8601,8731,8581,85812,3001,858
2023-01-051,8591,8621,8471,85513,5001,855
2023-01-041,8531,8591,8451,85915,7001,859

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