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
2021-08-032,0222,0302,0052,0302,3002,030
2021-08-022,0312,0472,0002,0406,6002,040
2021-07-302,0882,0882,0242,0395,7002,039
2021-07-292,0382,0862,0382,0866,4002,086
2021-07-282,0992,1122,0322,04520,4002,045
2021-07-272,0672,0852,0632,0654,2002,065
2021-07-262,0082,0782,0082,06514,2002,065
2021-07-211,9841,9841,9571,9766,1001,976
2021-07-201,9141,9541,9101,9446,2001,944
2021-07-191,9991,9991,9501,9506,0001,950
2021-07-161,9932,0111,9811,9814,2001,981
2021-07-152,0492,0511,9731,97911,1001,979
2021-07-142,0982,0982,0482,04811,2002,048
2021-07-132,0402,0592,0072,0489,0002,048
2021-07-122,0552,0762,0172,0397,7002,039
2021-07-092,0102,0302,0102,0198,0002,019
2021-07-082,0852,1032,0282,0286,2002,028
2021-07-072,0812,1292,0812,0825,7002,082
2021-07-062,1032,1592,0822,14819,4002,148
2021-07-052,1882,1952,0802,11615,2002,116
2021-07-022,2102,2192,1502,17725,0002,177
2021-07-012,0762,2332,0522,16051,7002,160
2021-06-302,0672,0672,0002,04110,7002,041
2021-06-292,0382,0572,0152,04022,0002,040
2021-06-282,0382,0842,0382,08014,2002,080
2021-06-251,9712,0001,9442,00024,9002,000
2021-06-241,8751,9531,8501,95315,2001,953
2021-06-231,8261,8761,7981,87117,4001,871
2021-06-221,8391,8591,8131,8165,2001,816
2021-06-211,8601,8611,8201,8205,3001,820
2021-06-181,8751,8751,8571,8602,0001,860
2021-06-171,8851,8851,8561,8563,1001,856
2021-06-161,8631,8631,8601,8601,4001,860
2021-06-151,8621,8701,8601,8612,6001,861
2021-06-141,8771,8901,8691,8783,0001,878
2021-06-111,9001,9001,8791,8793,7001,879
2021-06-101,8931,8941,8791,8888,1001,888
2021-06-091,8761,8791,8681,8782,8001,878
2021-06-081,8691,8771,8631,8771,8001,877
2021-06-071,8701,8771,8691,8691,9001,869
2021-06-041,8651,8661,8611,8641,4001,864
2021-06-031,8651,8821,8651,8713,2001,871
2021-06-021,8811,8921,8561,8653,0001,865
2021-06-011,9001,9141,8811,8813,9001,881
2021-05-311,9061,9081,9001,9001,7001,900
2021-05-281,9111,9161,8971,9064,7001,906
2021-05-271,9741,9751,9121,91218,6001,912
2021-05-261,9772,0261,9551,9747,2001,974
2021-05-252,0032,0141,9911,9945,1001,994
2021-05-241,9751,9751,9661,9722,4001,972
2021-05-211,9771,9771,9641,9641,3001,964
2021-05-201,9961,9981,9891,9901,7001,990
2021-05-192,0002,0031,9952,0012,0002,001
2021-05-181,9902,0001,9842,0003,4002,000
2021-05-171,9711,9751,9561,9733,0001,973
2021-05-141,9781,9781,9391,9392,4001,939
2021-05-131,9361,9461,9301,9302,8001,930
2021-05-121,9621,9621,9371,9372,5001,937
2021-05-111,9951,9961,9721,9725,0001,972
2021-05-101,9951,9961,9831,9964,3001,996
2021-05-071,9922,0141,9921,9955,7001,995
2021-05-062,0002,0092,0002,0005,5002,000
2021-04-302,0252,0252,0012,0012,1002,001
2021-04-282,0412,0412,0052,0052,8002,005
2021-04-272,0852,0852,0412,0413,4002,041
2021-04-262,1132,1132,0752,0751,3002,075
2021-04-232,1722,1862,1132,1135,4002,113
2021-04-222,1642,1712,1472,1472,1002,147
2021-04-212,1752,1772,1642,1643,9002,164
2021-04-202,2212,2222,1712,1771,6002,177
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