3501 住江織物(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-262,1882,2482,1342,24812,2002,248
2020-11-252,2342,2402,2012,2113,8002,211
2020-11-242,2112,2342,1932,2283,9002,228
2020-11-202,1912,1992,1712,1961,1002,196
2020-11-192,1952,1952,1452,1912,7002,191
2020-11-182,1902,1992,1502,1982,6002,198
2020-11-172,2012,2212,1802,1903,3002,190
2020-11-162,1722,2202,1592,2013,7002,201
2020-11-132,1572,1762,1312,1761,9002,176
2020-11-122,1482,1622,1352,1621,8002,162
2020-11-112,1722,1722,1052,1485,8002,148
2020-11-102,1202,1742,1072,1747,7002,174
2020-11-092,0722,0722,0502,0702,3002,070
2020-11-061,9542,0301,9332,0303,8002,030
2020-11-051,9982,0041,9812,0041,7002,004
2020-11-042,0032,0301,9982,0133,6002,013
2020-11-021,9611,9631,9591,9631,9001,963
2020-10-301,9901,9901,9551,9611,0001,961
2020-10-292,0902,0901,9671,9678,3001,967
2020-10-282,0702,1162,0632,1161,5002,116
2020-10-272,1002,1002,0582,0962,0002,096
2020-10-262,1292,1292,1002,1001,4002,100
2020-10-232,1782,1782,1102,1143,0002,114
2020-10-222,1362,1592,1202,1593,6002,159
2020-10-212,1232,1492,1232,1371,5002,137
2020-10-202,1402,1402,1012,1157002,115
2020-10-192,0502,1432,0342,1432,3002,143
2020-10-162,0992,0992,0702,0775002,077
2020-10-152,1112,1112,0712,0783,1002,078
2020-10-142,1232,1232,0682,0963,2002,096
2020-10-132,1692,1752,1372,1431,6002,143
2020-10-122,1802,1942,0562,1695,0002,169
2020-10-092,1992,2002,1692,1822,9002,182
2020-10-082,1992,1992,1782,1993,1002,199
2020-10-072,1652,1992,1642,1983,0002,198
2020-10-062,1842,1842,1612,1702,2002,170
2020-10-052,1762,1762,1582,1743,4002,174
2020-10-022,2332,2332,1802,1835,4002,183
2020-09-302,1562,2352,1562,1948,7002,194
2020-09-292,0972,1602,0702,15611,7002,156
2020-09-282,0402,1182,0302,1189,5002,118
2020-09-252,0802,0851,9612,0417,9002,041
2020-09-241,9462,0031,9452,0033,2002,003
2020-09-231,9911,9911,9101,9385,1001,938
2020-09-182,0212,0491,9912,0035,0002,003
2020-09-171,9332,0201,9282,0206,9002,020
2020-09-161,8511,9001,8511,8936,1001,893
2020-09-151,8161,8301,8161,8301,3001,830
2020-09-141,8241,8301,8071,8302,3001,830
2020-09-111,7921,8241,7861,7895,4001,789
2020-09-101,8441,8441,7881,7925,2001,792
2020-09-091,7891,8041,7891,8045,1001,804
2020-09-081,7801,7881,7641,7882,5001,788
2020-09-071,7961,7961,7561,7661,2001,766
2020-09-041,7931,8031,7891,7891,6001,789
2020-09-031,7991,8001,7951,7992,0001,799
2020-09-021,7961,7961,7641,7823,6001,782
2020-09-011,7741,7821,7691,7792,7001,779
2020-08-311,7861,8071,7651,7652,5001,765
2020-08-281,8001,8181,7761,7825,1001,782
2020-08-271,7781,8071,7641,8071,6001,807
2020-08-261,7711,7861,7711,7867001,786
2020-08-251,7941,7941,7651,7805,5001,780
2020-08-241,7691,7851,7471,7754,5001,775
2020-08-211,7141,7571,7141,7364,3001,736
2020-08-201,8261,8321,7001,7066,1001,706
2020-08-191,8001,8051,7981,7981,2001,798
2020-08-181,8081,8351,8081,8341,9001,834
2020-08-171,8441,8841,8031,8031,9001,803
2020-08-141,8811,8811,8441,8442,5001,844
2020-08-131,9101,9171,8481,8555,4001,855
2020-08-121,7871,9161,7871,9145,9001,914
2020-08-111,7331,7701,7331,7704,3001,770
2020-08-071,7621,7621,7431,7491,7001,749
2020-08-061,7211,7321,7181,7321,1001,732
2020-08-051,7311,7311,7071,7212,0001,721
2020-08-041,7391,7681,7271,7514,4001,751
2020-08-031,6701,6951,6551,6595,4001,659
2020-07-311,8411,8411,6491,6495,1001,649
2020-07-301,8871,9031,8011,8014,9001,801
2020-07-291,9561,9571,8861,8865,0001,886
2020-07-281,9641,9821,9641,9821,6001,982
2020-07-271,9731,9891,9561,9784,3001,978
2020-07-222,0222,0221,9581,9735,3001,973
2020-07-212,0532,0671,9982,0225,8002,022
2020-07-202,0672,0972,0672,0731,6002,073
2020-07-172,1202,1212,0802,0824,9002,082
2020-07-161,9762,1221,9762,1228,5002,122
2020-07-151,9722,0511,9721,9969,2001,996
2020-07-142,0402,0872,0112,0225,7002,022
2020-07-132,0072,0211,9762,0203,3002,020
2020-07-101,9562,0301,9561,9788,4001,978
2020-07-092,0032,0831,9161,9164,9001,916
2020-07-082,0092,0271,9902,0193,4002,019
2020-07-072,0622,1002,0322,0324,9002,032
2020-07-061,9582,0271,9582,0273,4002,027
2020-07-031,8611,9831,8611,9352,8001,935
2020-07-022,0162,0161,8611,8832,7001,883
2020-07-012,0122,0442,0002,0004,7002,000
2020-06-302,0292,1032,0292,0624,6002,062
2020-06-292,0002,1042,0002,0006,8002,000
2020-06-262,0412,0412,0062,0143,3002,014
2020-06-252,0752,0751,9972,0473,6002,047
2020-06-242,0502,0502,0282,0504,5002,050
2020-06-232,0902,0902,0102,0363,7002,036
2020-06-222,0822,1002,0552,0923,5002,092
2020-06-192,0662,0972,0662,0821,7002,082
2020-06-182,0742,0952,0632,0631,8002,063
2020-06-172,0612,1102,0612,0991,7002,099
2020-06-162,0882,0912,0382,0893,6002,089
2020-06-152,1322,1642,0442,0443,9002,044
2020-06-122,1332,1492,1302,1326,2002,132
2020-06-112,1362,1892,1362,1833,2002,183
2020-06-102,1252,1902,1152,1739,9002,173
2020-06-092,0242,0752,0242,0752,6002,075
2020-06-082,0532,0552,0242,0246,7002,024
2020-06-051,9862,0531,9862,0435,6002,043
2020-06-041,9501,9891,9421,9894,2001,989
2020-06-031,9281,9651,9281,9593,6001,959
2020-06-021,9401,9721,9161,9206,0001,920
2020-06-011,9441,9441,8641,9232,7001,923
2020-05-291,9611,9611,9301,9302,0001,930
2020-05-281,9601,9961,9051,96510,8001,965
2020-05-271,9931,9961,9631,97620,1001,976
2020-05-261,9291,9641,9271,9584,4001,958
2020-05-251,9431,9431,9001,9184,2001,918
2020-05-221,9001,9131,8721,9064,2001,906
2020-05-211,9001,9001,8701,8822,7001,882
2020-05-201,8691,9051,8691,9008,3001,900
2020-05-191,8821,8821,8671,8822,6001,882
2020-05-181,8801,8801,8461,8552,9001,855
2020-05-151,8761,8761,8341,8722,5001,872
2020-05-141,8821,8821,8401,8403,9001,840
2020-05-131,8661,8801,8621,8742,6001,874
2020-05-121,8711,8751,8581,8682,9001,868
2020-05-111,7971,8671,7951,8607,2001,860
2020-05-081,7521,7951,7521,7953,6001,795
2020-05-071,7511,7791,7511,7581,7001,758
2020-05-011,7751,7751,7401,7513,6001,751
2020-04-301,7891,8071,7711,7899,4001,789
2020-04-281,7901,7911,7491,7499,5001,749
2020-04-271,7701,7821,7571,7753,6001,775
2020-04-241,7721,7791,7501,7626,8001,762
2020-04-231,7121,7501,7121,7504,4001,750
2020-04-221,7011,7211,6851,6856,3001,685
2020-04-211,7101,7211,6851,7216,3001,721
2020-04-201,7231,7451,7171,7273,4001,727
2020-04-171,6901,7641,6851,7299,5001,729
2020-04-161,6791,7041,6751,7049,5001,704
2020-04-151,7311,7371,6601,66016,3001,660
2020-04-141,7541,7691,7231,7317,3001,731
2020-04-131,7791,7791,7141,7144,7001,714
2020-04-101,7411,7791,7091,7798,8001,779
2020-04-091,7421,7641,7051,7235,6001,723
2020-04-081,7071,7611,6551,74211,0001,742
2020-04-071,6631,7091,6401,70814,7001,708
2020-04-061,5621,7001,5381,66313,9001,663
2020-04-031,5841,6131,5201,5477,4001,547
2020-04-021,6371,6371,5731,5849,5001,584
2020-04-011,7001,7501,6301,63813,3001,638
2020-03-311,7151,7471,6621,70111,6001,701
2020-03-301,7541,7541,6501,71516,4001,715
2020-03-271,6561,7871,6241,78725,3001,787
2020-03-261,7571,7571,5761,57622,4001,576
2020-03-251,6961,7601,6801,75121,0001,751
2020-03-241,5881,6331,5481,63319,8001,633
2020-03-231,5161,5651,4651,56516,9001,565
2020-03-191,5001,5611,5001,53214,6001,532
2020-03-181,6011,6101,5071,50715,1001,507
2020-03-171,4651,6101,4291,59822,4001,598
2020-03-161,5481,5591,4701,52320,1001,523
2020-03-131,5901,5901,4701,49130,5001,491
2020-03-121,6991,7271,6321,67025,5001,670
2020-03-111,7781,7921,7291,73910,6001,739
2020-03-101,7181,7821,6261,77823,2001,778
2020-03-091,8201,8201,7211,72820,4001,728
2020-03-061,9321,9321,8381,83817,4001,838
2020-03-051,9621,9621,9161,94013,1001,940
2020-03-041,9651,9891,9421,94412,7001,944
2020-03-032,0502,0941,9701,97114,6001,971
2020-03-021,9352,0701,9132,04612,4002,046
2020-02-282,0772,0771,9371,95018,2001,950
2020-02-272,1792,1792,1062,10716,4002,107
2020-02-262,2012,2112,1502,17918,2002,179
2020-02-252,3402,3402,2122,21827,0002,218
2020-02-212,3322,3482,3322,3466,2002,346
2020-02-202,3412,3592,3242,3326,9002,332
2020-02-192,3432,3652,3312,3315,9002,331
2020-02-182,4162,4162,3312,3559,1002,355
2020-02-172,3722,4052,3392,3958,4002,395
2020-02-142,3962,3972,3722,3956,3002,395
2020-02-132,4112,4222,3862,3967,2002,396
2020-02-122,4472,4472,4122,4144,1002,414
2020-02-102,4582,4582,4222,44711,2002,447
2020-02-072,5402,5402,4672,4849,0002,484
2020-02-062,5082,5672,5022,54814,3002,548
2020-02-052,5202,5292,4982,4999,1002,499
2020-02-042,4962,5062,4702,5048,3002,504
2020-02-032,4852,5432,4802,48414,4002,484
2020-01-312,5112,5672,4652,55422,4002,554
2020-01-302,4112,5122,3752,50177,9002,501
2020-01-292,4232,4502,3802,38035,3002,380
2020-01-282,4022,4502,3922,43321,8002,433
2020-01-272,4362,4362,3862,41021,0002,410
2020-01-242,4752,4752,4042,44128,5002,441
2020-01-232,5182,5202,4662,47519,7002,475
2020-01-222,5422,5442,5012,51822,1002,518
2020-01-212,5262,5552,5092,53516,7002,535
2020-01-202,4942,5372,4912,52021,2002,520
2020-01-172,4942,4952,4602,47624,6002,476
2020-01-162,5812,5942,4442,46943,6002,469
2020-01-152,6732,6772,5622,58538,4002,585
2020-01-142,8192,8642,6142,69339,2002,693
2020-01-102,8452,8602,8102,8106,1002,810
2020-01-092,8692,8782,8622,8725,0002,872
2020-01-082,8862,8862,8122,8377,5002,837
2020-01-072,8442,9022,8442,8757,9002,875
2020-01-062,8702,8712,8212,84410,8002,844

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