3501 住江織物(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1994-12-28 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1994-12-27 | 439 | 439 | 439 | 439 | 5,000 | 4,390 |
| 1994-12-22 | 417 | 418 | 417 | 418 | 7,000 | 4,180 |
| 1994-12-21 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1994-12-20 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1994-12-15 | 416 | 416 | 416 | 416 | 6,000 | 4,160 |
| 1994-12-14 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1994-12-13 | 425 | 426 | 425 | 425 | 21,000 | 4,250 |
| 1994-12-12 | 426 | 426 | 425 | 426 | 29,000 | 4,260 |
| 1994-12-09 | 426 | 427 | 426 | 426 | 17,000 | 4,260 |
| 1994-12-07 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-12-05 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1994-12-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1994-12-01 | 394 | 394 | 391 | 391 | 3,000 | 3,910 |
| 1994-11-30 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1994-11-29 | 390 | 391 | 390 | 391 | 2,000 | 3,910 |
| 1994-11-28 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1994-11-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1994-11-24 | 396 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1994-11-22 | 400 | 401 | 400 | 400 | 21,000 | 4,000 |
| 1994-11-21 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1994-11-17 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1994-11-16 | 431 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1994-11-15 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1994-11-14 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1994-11-11 | 430 | 430 | 427 | 427 | 7,000 | 4,270 |
| 1994-11-10 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1994-11-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1994-11-04 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1994-11-01 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1994-10-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1994-10-27 | 449 | 449 | 448 | 448 | 4,000 | 4,480 |
| 1994-10-26 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1994-10-25 | 448 | 448 | 448 | 448 | 11,000 | 4,480 |
| 1994-10-24 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1994-10-19 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1994-10-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1994-10-13 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 1994-10-12 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 1994-10-11 | 452 | 452 | 451 | 452 | 7,000 | 4,520 |
| 1994-10-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-10-06 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1994-10-05 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1994-09-30 | 450 | 451 | 450 | 451 | 2,000 | 4,510 |
| 1994-09-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-09-28 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1994-09-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-09-26 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1994-09-22 | 447 | 447 | 447 | 447 | 6,000 | 4,470 |
| 1994-09-20 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1994-09-16 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1994-09-14 | 470 | 470 | 467 | 467 | 5,000 | 4,670 |
| 1994-09-13 | 471 | 471 | 470 | 470 | 8,000 | 4,700 |
| 1994-09-12 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1994-09-09 | 467 | 469 | 467 | 469 | 10,000 | 4,690 |
| 1994-09-08 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1994-09-07 | 474 | 480 | 473 | 479 | 4,000 | 4,790 |
| 1994-09-02 | 490 | 493 | 490 | 493 | 10,000 | 4,930 |
| 1994-09-01 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1994-08-31 | 490 | 491 | 490 | 491 | 8,000 | 4,910 |
| 1994-08-29 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-08-26 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1994-08-25 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1994-08-19 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1994-08-17 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1994-08-15 | 485 | 485 | 482 | 482 | 6,000 | 4,820 |
| 1994-08-12 | 486 | 486 | 484 | 484 | 4,000 | 4,840 |
| 1994-08-11 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 1994-08-10 | 480 | 482 | 480 | 482 | 5,000 | 4,820 |
| 1994-08-09 | 473 | 473 | 473 | 473 | 5,000 | 4,730 |
| 1994-08-05 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-08-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-08-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-07-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-07-27 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-07-26 | 492 | 492 | 492 | 492 | 6,000 | 4,920 |
| 1994-07-25 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1994-07-20 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1994-07-18 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 1994-07-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-07-14 | 500 | 500 | 497 | 497 | 4,000 | 4,970 |
| 1994-07-13 | 501 | 502 | 501 | 502 | 5,000 | 5,020 |
| 1994-07-12 | 504 | 507 | 499 | 502 | 9,000 | 5,020 |
| 1994-07-11 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 1994-07-07 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1994-07-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-07-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-06-30 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-06-27 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 1994-06-24 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1994-06-21 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-06-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-06-17 | 549 | 549 | 548 | 548 | 2,000 | 5,480 |
| 1994-06-16 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-06-15 | 532 | 535 | 532 | 535 | 13,000 | 5,350 |
| 1994-06-14 | 536 | 537 | 535 | 535 | 20,000 | 5,350 |
| 1994-06-13 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1994-06-10 | 520 | 527 | 520 | 527 | 17,000 | 5,270 |
| 1994-06-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-06-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-06-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-06-03 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-06-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-06-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-05-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-05-24 | 500 | 502 | 500 | 502 | 6,000 | 5,020 |
| 1994-05-23 | 503 | 503 | 500 | 500 | 12,000 | 5,000 |
| 1994-05-20 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1994-05-17 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-05-13 | 509 | 510 | 503 | 510 | 7,000 | 5,100 |
| 1994-05-12 | 520 | 520 | 518 | 518 | 6,000 | 5,180 |
| 1994-05-11 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1994-05-09 | 506 | 506 | 505 | 505 | 4,000 | 5,050 |
| 1994-05-06 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1994-05-02 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1994-04-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-04-27 | 532 | 532 | 532 | 532 | 3,000 | 5,320 |
| 1994-04-26 | 536 | 536 | 535 | 536 | 16,000 | 5,360 |
| 1994-04-25 | 537 | 537 | 535 | 535 | 10,000 | 5,350 |
| 1994-04-22 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-04-21 | 532 | 532 | 532 | 532 | 4,000 | 5,320 |
| 1994-04-20 | 536 | 540 | 536 | 540 | 6,000 | 5,400 |
| 1994-04-15 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-04-14 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-04-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-04-12 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1994-04-11 | 530 | 535 | 530 | 535 | 4,000 | 5,350 |
| 1994-04-08 | 528 | 540 | 528 | 540 | 3,000 | 5,400 |
| 1994-04-07 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1994-04-06 | 496 | 497 | 496 | 496 | 4,000 | 4,960 |
| 1994-04-05 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1994-04-04 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1994-04-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-03-31 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-03-30 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1994-03-29 | 528 | 528 | 528 | 528 | 6,000 | 5,280 |
| 1994-03-28 | 525 | 528 | 525 | 528 | 3,000 | 5,280 |
| 1994-03-25 | 524 | 524 | 521 | 521 | 2,000 | 5,210 |
| 1994-03-24 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1994-03-18 | 541 | 550 | 541 | 541 | 10,000 | 5,410 |
| 1994-03-16 | 500 | 505 | 500 | 505 | 8,000 | 5,050 |
| 1994-03-15 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1994-03-14 | 493 | 493 | 489 | 489 | 5,000 | 4,890 |
| 1994-03-11 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1994-03-10 | 490 | 490 | 490 | 490 | 17,000 | 4,900 |
| 1994-03-09 | 488 | 490 | 488 | 490 | 4,000 | 4,900 |
| 1994-03-08 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-03-04 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1994-03-03 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1994-03-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1994-03-01 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1994-02-28 | 491 | 500 | 491 | 500 | 7,000 | 5,000 |
| 1994-02-25 | 489 | 489 | 489 | 489 | 8,000 | 4,890 |
| 1994-02-24 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1994-02-23 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1994-02-22 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 1994-02-16 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1994-02-14 | 505 | 505 | 495 | 495 | 6,000 | 4,950 |
| 1994-02-10 | 528 | 528 | 528 | 528 | 9,000 | 5,280 |
| 1994-02-08 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-02-07 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-02-04 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1994-02-03 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-02-02 | 493 | 499 | 493 | 499 | 2,000 | 4,990 |
| 1994-02-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-01-31 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1994-01-27 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1994-01-26 | 436 | 440 | 436 | 440 | 8,000 | 4,400 |
| 1994-01-25 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1994-01-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1994-01-12 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1994-01-11 | 453 | 453 | 451 | 451 | 2,000 | 4,510 |
| 1994-01-10 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1994-01-06 | 438 | 438 | 438 | 438 | 5,000 | 4,380 |
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
