3501 住江織物(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-28 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1992-12-22 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 1992-12-21 | 442 | 442 | 442 | 442 | 5,000 | 4,420 |
| 1992-12-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-12-15 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1992-12-14 | 434 | 450 | 434 | 450 | 5,000 | 4,500 |
| 1992-12-11 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1992-12-03 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-12-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-11-26 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-11-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-11-20 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1992-11-19 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1992-11-18 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1992-11-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-11-11 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1992-11-10 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1992-11-09 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1992-11-05 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1992-11-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-10-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-10-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-10-26 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1992-10-23 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 1992-10-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1992-10-20 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1992-10-19 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1992-10-15 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1992-10-14 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1992-10-13 | 455 | 458 | 455 | 458 | 3,000 | 4,580 |
| 1992-10-12 | 451 | 455 | 451 | 455 | 8,000 | 4,550 |
| 1992-10-06 | 455 | 455 | 451 | 451 | 2,000 | 4,510 |
| 1992-09-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-09-29 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1992-09-25 | 476 | 476 | 476 | 476 | 5,000 | 4,760 |
| 1992-09-21 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-09-17 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 1992-09-14 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1992-09-11 | 458 | 458 | 458 | 458 | 7,000 | 4,580 |
| 1992-09-10 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-09-08 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 1992-09-07 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1992-09-03 | 441 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1992-09-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-09-01 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1992-08-28 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1992-08-26 | 415 | 416 | 415 | 416 | 6,000 | 4,160 |
| 1992-08-25 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-08-24 | 395 | 412 | 395 | 412 | 8,000 | 4,120 |
| 1992-08-21 | 394 | 394 | 394 | 394 | 9,000 | 3,940 |
| 1992-08-20 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-08-19 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1992-08-18 | 385 | 385 | 385 | 385 | 15,000 | 3,850 |
| 1992-08-13 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1992-08-12 | 380 | 380 | 379 | 379 | 6,000 | 3,790 |
| 1992-08-07 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-08-04 | 410 | 410 | 409 | 409 | 3,000 | 4,090 |
| 1992-08-03 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1992-07-31 | 401 | 403 | 401 | 403 | 7,000 | 4,030 |
| 1992-07-29 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1992-07-28 | 450 | 450 | 448 | 448 | 7,000 | 4,480 |
| 1992-07-27 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1992-07-24 | 440 | 442 | 440 | 440 | 10,000 | 4,400 |
| 1992-07-23 | 433 | 433 | 433 | 433 | 5,000 | 4,330 |
| 1992-07-22 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1992-07-21 | 460 | 460 | 457 | 457 | 9,000 | 4,570 |
| 1992-07-15 | 470 | 470 | 461 | 461 | 7,000 | 4,610 |
| 1992-07-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-07-10 | 483 | 483 | 483 | 483 | 15,000 | 4,830 |
| 1992-07-07 | 485 | 485 | 483 | 483 | 3,000 | 4,830 |
| 1992-07-06 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1992-07-03 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-07-02 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1992-07-01 | 491 | 491 | 488 | 488 | 11,000 | 4,880 |
| 1992-06-30 | 493 | 493 | 492 | 492 | 2,000 | 4,920 |
| 1992-06-26 | 496 | 496 | 496 | 496 | 10,000 | 4,960 |
| 1992-06-23 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1992-06-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-06-17 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1992-06-15 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1992-06-12 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1992-06-10 | 545 | 545 | 545 | 545 | 11,000 | 5,450 |
| 1992-06-09 | 530 | 532 | 530 | 532 | 3,000 | 5,320 |
| 1992-06-08 | 555 | 555 | 551 | 551 | 9,000 | 5,510 |
| 1992-06-05 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1992-06-04 | 560 | 560 | 557 | 557 | 8,000 | 5,570 |
| 1992-06-03 | 565 | 565 | 560 | 560 | 13,000 | 5,600 |
| 1992-06-02 | 566 | 566 | 565 | 565 | 15,000 | 5,650 |
| 1992-06-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-05-29 | 566 | 566 | 566 | 566 | 10,000 | 5,660 |
| 1992-05-28 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1992-05-22 | 552 | 552 | 545 | 545 | 16,000 | 5,450 |
| 1992-05-21 | 551 | 552 | 551 | 552 | 2,000 | 5,520 |
| 1992-05-20 | 538 | 545 | 538 | 545 | 14,000 | 5,450 |
| 1992-05-19 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1992-05-18 | 533 | 534 | 533 | 534 | 17,000 | 5,340 |
| 1992-05-15 | 535 | 535 | 533 | 533 | 17,000 | 5,330 |
| 1992-05-14 | 530 | 535 | 530 | 535 | 6,000 | 5,350 |
| 1992-05-13 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1992-05-12 | 532 | 533 | 532 | 532 | 12,000 | 5,320 |
| 1992-05-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-05-01 | 488 | 489 | 488 | 489 | 2,000 | 4,890 |
| 1992-04-30 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
| 1992-04-28 | 485 | 485 | 485 | 485 | 11,000 | 4,850 |
| 1992-04-27 | 474 | 474 | 474 | 474 | 5,000 | 4,740 |
| 1992-04-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1992-04-23 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-04-22 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1992-04-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-04-20 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-04-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-04-09 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 1992-03-31 | 530 | 530 | 530 | 530 | 16,000 | 5,300 |
| 1992-03-30 | 520 | 525 | 515 | 515 | 33,000 | 5,150 |
| 1992-03-27 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1992-03-26 | 530 | 530 | 525 | 525 | 6,000 | 5,250 |
| 1992-03-25 | 521 | 521 | 521 | 521 | 10,000 | 5,210 |
| 1992-03-24 | 521 | 521 | 521 | 521 | 15,000 | 5,210 |
| 1992-03-23 | 526 | 526 | 526 | 526 | 8,000 | 5,260 |
| 1992-03-19 | 515 | 520 | 510 | 518 | 44,000 | 5,180 |
| 1992-03-18 | 515 | 515 | 510 | 510 | 29,000 | 5,100 |
| 1992-03-17 | 515 | 515 | 514 | 514 | 2,000 | 5,140 |
| 1992-03-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-03-13 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1992-03-10 | 552 | 552 | 548 | 548 | 26,000 | 5,480 |
| 1992-03-09 | 553 | 553 | 552 | 552 | 6,000 | 5,520 |
| 1992-03-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-03-03 | 570 | 570 | 567 | 567 | 16,000 | 5,670 |
| 1992-03-02 | 568 | 569 | 566 | 566 | 17,000 | 5,660 |
| 1992-02-28 | 570 | 570 | 565 | 565 | 25,000 | 5,650 |
| 1992-02-21 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1992-02-20 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-18 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-02-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-02-12 | 625 | 625 | 620 | 620 | 10,000 | 6,200 |
| 1992-02-10 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 1992-02-07 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1992-02-06 | 581 | 595 | 581 | 595 | 1,501,000 | 5,950 |
| 1992-02-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-04 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1992-02-03 | 601 | 601 | 600 | 600 | 10,000 | 6,000 |
| 1992-01-31 | 590 | 610 | 590 | 610 | 3,000 | 6,100 |
| 1992-01-30 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1992-01-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-01-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-01-24 | 570 | 570 | 565 | 565 | 15,000 | 5,650 |
| 1992-01-23 | 575 | 575 | 571 | 571 | 8,000 | 5,710 |
| 1992-01-22 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1992-01-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-01-20 | 585 | 585 | 580 | 580 | 28,000 | 5,800 |
| 1992-01-17 | 595 | 595 | 590 | 590 | 20,000 | 5,900 |
| 1992-01-16 | 595 | 600 | 595 | 600 | 8,000 | 6,000 |
| 1992-01-10 | 611 | 611 | 610 | 610 | 7,000 | 6,100 |
| 1992-01-09 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1992-01-07 | 610 | 611 | 610 | 611 | 13,000 | 6,110 |
| 1992-01-06 | 610 | 610 | 610 | 610 | 14,000 | 6,100 |
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
