3501 住江織物(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,7001,7041,6881,70110,1001,701
2022-06-231,6961,7041,6851,70010,5001,700
2022-06-221,6911,6981,6721,67910,5001,679
2022-06-211,6981,7121,6811,69510,6001,695
2022-06-201,7001,7131,6681,68016,2001,680
2022-06-171,6501,7001,6411,69526,9001,695
2022-06-161,6601,6891,6601,68127,2001,681
2022-06-151,6731,6851,6481,65130,4001,651
2022-06-141,6801,7021,6751,68822,5001,688
2022-06-131,7001,7021,6811,69424,1001,694
2022-06-101,7191,7261,7011,71928,4001,719
2022-06-091,7181,7251,7051,71331,4001,713
2022-06-081,7241,7301,7081,71824,9001,718
2022-06-071,7061,7251,7061,71929,1001,719
2022-06-061,6881,7141,6881,71338,2001,713
2022-06-031,7031,7031,6661,68654,2001,686
2022-06-021,7041,7061,6851,70641,8001,706
2022-06-011,6901,7021,6811,68955,4001,689
2022-05-311,7341,7371,6741,68093,9001,680
2022-05-301,7461,7591,7191,734164,8001,734
2022-05-271,8601,8671,8341,861106,7001,861
2022-05-261,8551,8561,8301,83454,2001,834
2022-05-251,8691,8771,8301,83177,3001,831
2022-05-241,9151,9151,8701,88663,0001,886
2022-05-231,9181,9271,9101,91534,1001,915
2022-05-201,9161,9191,9041,91723,9001,917
2022-05-191,9151,9221,8761,91535,7001,915
2022-05-181,9551,9551,9341,9348,9001,934
2022-05-171,9361,9361,9141,93512,6001,935
2022-05-161,9711,9711,9101,92229,0001,922
2022-05-131,9051,9381,9051,93724,1001,937
2022-05-121,9031,9121,8851,89436,1001,894
2022-05-111,9581,9651,9011,92030,7001,920
2022-05-101,9701,9701,9271,94536,9001,945
2022-05-092,0212,0211,9761,97864,2001,978
2022-05-061,9722,0361,9702,03056,9002,030
2022-05-021,8881,9691,8881,95354,5001,953
2022-04-281,8681,8921,8391,88255,6001,882
2022-04-271,8601,8721,8351,83556,0001,835
2022-04-261,8881,8881,8641,87615,8001,876
2022-04-251,8711,9001,8631,86837,0001,868
2022-04-221,8561,8891,8461,87327,4001,873
2022-04-211,8411,8601,8341,86021,5001,860
2022-04-201,8401,8511,8251,84517,6001,845
2022-04-191,8001,8431,7981,83027,9001,830
2022-04-181,7591,7981,7451,79823,9001,798
2022-04-151,8051,8101,7511,758116,5001,758
2022-04-141,8401,8531,8321,84923,1001,849
2022-04-131,8101,8311,8031,83121,6001,831
2022-04-121,8391,8441,8021,81119,5001,811
2022-04-111,8191,8341,8101,83416,0001,834
2022-04-081,8401,8471,8051,81724,5001,817
2022-04-071,8311,8351,8111,82218,7001,822
2022-04-061,8401,8701,8251,83938,4001,839
2022-04-051,8721,8741,8261,85830,0001,858
2022-04-041,8871,8921,8701,87415,8001,874
2022-04-011,8681,8871,8591,87425,7001,874
2022-03-311,8551,9201,8481,89835,0001,898
2022-03-301,8151,8531,8091,85126,3001,851
2022-03-291,8041,8141,7811,81421,5001,814
2022-03-281,8121,8121,7721,80516,7001,805
2022-03-251,7701,7951,7571,79225,5001,792
2022-03-241,7061,7661,7061,75815,1001,758
2022-03-231,6991,7321,6911,72432,2001,724
2022-03-221,7191,7201,6821,68832,5001,688
2022-03-181,6201,7071,6191,70167,4001,701
2022-03-171,6081,6201,5921,61979,9001,619
2022-03-161,6071,6281,5891,596346,3001,596
2022-03-151,5761,6061,5711,589135,4001,589
2022-03-141,6071,6381,5711,57686,5001,576
2022-03-111,5771,6101,5771,59294,4001,592
2022-03-101,5501,6251,5171,586314,9001,586
2022-03-091,8411,8741,8391,86013,6001,860
2022-03-081,8951,9011,8371,84124,2001,841
2022-03-071,9671,9691,9021,90217,5001,902
2022-03-041,9631,9751,9451,96711,5001,967
2022-03-031,9371,9831,9371,97014,2001,970
2022-03-021,9321,9611,9301,93314,3001,933
2022-03-011,9471,9681,9321,9407,7001,940
2022-02-281,9171,9561,9161,94712,0001,947
2022-02-251,9651,9651,8951,91717,6001,917
2022-02-241,9001,9001,8631,88519,2001,885
2022-02-221,9491,9491,9081,91011,9001,910
2022-02-211,9541,9621,9441,9516,6001,951
2022-02-181,9601,9641,9401,9648,1001,964
2022-02-171,9622,0201,9591,96016,8001,960
2022-02-161,9201,9621,9201,9517,5001,951
2022-02-151,9381,9641,9131,92017,6001,920
2022-02-141,8641,9301,8551,92721,0001,927
2022-02-101,8781,8941,8701,8777,0001,877
2022-02-091,8901,8981,8661,8888,6001,888
2022-02-081,9131,9131,8581,88119,8001,881
2022-02-071,9001,9341,9001,91319,5001,913
2022-02-041,8751,8981,8701,88011,2001,880
2022-02-031,8701,8751,8461,8759,3001,875
2022-02-021,8381,8771,8201,86511,3001,865
2022-02-011,8601,8651,8131,81913,9001,819
2022-01-311,8181,8681,8091,86721,0001,867
2022-01-281,7721,8271,7721,82452,8001,824
2022-01-271,8091,8151,7511,77725,3001,777
2022-01-261,8501,8541,8001,80923,5001,809
2022-01-251,8001,8691,7711,81156,5001,811
2022-01-241,7411,7841,7311,78426,6001,784
2022-01-211,7571,7591,7371,75321,3001,753
2022-01-201,7701,7881,7551,75926,5001,759
2022-01-191,7371,7651,7271,76235,2001,762
2022-01-181,7581,8051,7241,73574,9001,735
2022-01-171,7201,7531,6651,741179,0001,741
2022-01-141,5591,5671,5331,56613,2001,566
2022-01-131,5511,5581,5311,54018,2001,540
2022-01-121,5711,5821,5521,55913,1001,559
2022-01-111,5671,5901,5471,57312,8001,573
2022-01-071,5401,5741,5401,55712,6001,557
2022-01-061,5451,5451,5241,5397,3001,539
2022-01-051,5341,5501,5201,54511,2001,545
2022-01-041,5441,5441,5041,5189,5001,518

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