3501 住江織物(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304184184184183,0004,180
1993-12-294094094094092,0004,090
1993-12-284014024014023,0004,020
1993-12-244114114114111,0004,110
1993-12-224254254254251,0004,250
1993-12-2047047147047011,0004,700
1993-12-164694694694691,0004,690
1993-12-154574574574572,0004,570
1993-12-134314334314334,0004,330
1993-12-104244244244243,0004,240
1993-12-034754754754751,0004,750
1993-11-254704704704703,0004,700
1993-11-244754754754751,0004,750
1993-11-224894894894894,0004,890
1993-11-195025025005005,0005,000
1993-11-164754754754751,0004,750
1993-11-155125125125124,0005,120
1993-11-114764764764765,0004,760
1993-11-104754754754752,0004,750
1993-11-085205205205201,0005,200
1993-11-025515515515511,0005,510
1993-11-015505505505501,0005,500
1993-10-2855155155155133,0005,510
1993-10-2755555555055132,0005,510
1993-10-2657557557157124,0005,710
1993-10-2558558658258231,0005,820
1993-10-2259459559059129,0005,910
1993-10-2159559559559520,0005,950
1993-10-155856005856003,0006,000
1993-10-145915915915911,0005,910
1993-10-135905905905901,0005,900
1993-10-1259559559559513,0005,950
1993-10-075955955955951,0005,950
1993-10-065955955955951,0005,950
1993-10-055955955955952,0005,950
1993-10-045895955895952,0005,950
1993-10-015805805805803,0005,800
1993-09-285705705705701,0005,700
1993-09-275705705705702,0005,700
1993-09-2457957957557511,0005,750
1993-09-216026026026021,0006,020
1993-09-176106106106101,0006,100
1993-09-166336336336333,0006,330
1993-09-1463563863563814,0006,380
1993-09-136206256206258,0006,250
1993-09-1061562061562017,0006,200
1993-09-076106106106102,0006,100
1993-09-026186186186181,0006,180
1993-09-016356456286284,0006,280
1993-08-316356506356439,0006,430
1993-08-3062862862462410,0006,240
1993-08-276006206006203,0006,200
1993-08-265905905905901,0005,900
1993-08-255865865855852,0005,850
1993-08-2458358358358312,0005,830
1993-08-196006006006008,0006,000
1993-08-165615615615612,0005,610
1993-08-135735735735731,0005,730
1993-08-125765765765765,0005,760
1993-08-105255255255257,0005,250
1993-08-095155205155208,0005,200
1993-08-035205205205203,0005,200
1993-07-305105105105101,0005,100
1993-07-295005005005005,0005,000
1993-07-274924924924921,0004,920
1993-07-264954954944948,0004,940
1993-07-235105105105106,0005,100
1993-07-215205205205202,0005,200
1993-07-205055055055051,0005,050
1993-07-165005005005002,0005,000
1993-07-155105105105101,0005,100
1993-07-145005005005001,0005,000
1993-07-135025025025024,0005,020
1993-07-1251051051051011,0005,100
1993-07-085095095095091,0005,090
1993-07-065005005005001,0005,000
1993-07-015035035035031,0005,030
1993-06-305155155155151,0005,150
1993-06-285255255255253,0005,250
1993-06-255105185105188,0005,180
1993-06-245125125125121,0005,120
1993-06-214774774774771,0004,770
1993-06-184654654654651,0004,650
1993-06-155025025025021,0005,020
1993-06-145205205205201,0005,200
1993-06-1155055054554510,0005,450
1993-06-1055055154454429,0005,440
1993-06-075555555555551,0005,550
1993-06-035455455455451,0005,450
1993-06-025455455455452,0005,450
1993-05-315505605505602,0005,600
1993-05-285405405405401,0005,400
1993-05-265155155155151,0005,150
1993-05-255105105105101,0005,100
1993-05-245035035035031,0005,030
1993-05-2150550550550510,0005,050
1993-05-2050550550050015,0005,000
1993-05-195005005005001,0005,000
1993-05-185065065055052,0005,050
1993-05-175005055005059,0005,050
1993-05-145015015015012,0005,010
1993-05-135025025005004,0005,000
1993-05-1250750750550510,0005,050
1993-05-104884884884885,0004,880
1993-04-304604604604602,0004,600
1993-04-2745045044545013,0004,500
1993-04-264504544504549,0004,540
1993-04-234454454454459,0004,450
1993-04-214504504504501,0004,500
1993-04-204574574574572,0004,570
1993-04-194604604604601,0004,600
1993-04-164654654654652,0004,650
1993-04-1445745745045010,0004,500
1993-04-134304304304301,0004,300
1993-04-124254304254304,0004,300
1993-04-094314314314311,0004,310
1993-04-084264264254252,0004,250
1993-04-074164164164162,0004,160
1993-04-064204254204252,0004,250
1993-03-304244244234235,0004,230
1993-03-294114114114111,0004,110
1993-03-253934003934006,0004,000
1993-03-223833833833831,0003,830
1993-03-193994003994003,0004,000
1993-03-183903903903902,0003,900
1993-03-173903903903902,0003,900
1993-03-123903903903904,0003,900
1993-03-113933933903905,0003,900
1993-03-103803903803906,0003,900
1993-03-043763763763761,0003,760
1993-03-033783783753757,0003,750
1993-03-023783783783781,0003,780
1993-03-013903903903901,0003,900
1993-02-263853853803807,0003,800
1993-02-2539139139039011,0003,900
1993-02-243923923923925,0003,920
1993-02-233983983903903,0003,900
1993-02-224004004004002,0004,000
1993-02-194004003993995,0003,990
1993-02-184004004004003,0004,000
1993-02-173993993993992,0003,990
1993-02-164004004004001,0004,000
1993-02-154004004004001,0004,000
1993-02-1239840039840010,0004,000
1993-02-103974003974007,0004,000
1993-02-093973973973972,0003,970
1993-02-084004003973972,0003,970
1993-02-054004004004003,0004,000
1993-02-044004004004003,0004,000
1993-02-0340040240040253,0004,020
1993-02-024004004004001,0004,000
1993-02-014004004004001,0004,000
1993-01-293983983983981,0003,980
1993-01-283983983983982,0003,980
1993-01-273973973973971,0003,970
1993-01-253903903903909,0003,900
1993-01-223803803803801,0003,800
1993-01-213903903903901,0003,900
1993-01-134174174174171,0004,170
1993-01-124204204174174,0004,170
1993-01-1142042542042512,0004,250
1993-01-064054054054051,0004,050
1993-01-054094094094091,0004,090

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