3501 住江織物(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-294204204204201,0004,200
1995-12-2543243243043012,0004,300
1995-12-224384394354357,0004,350
1995-12-194184184184181,0004,180
1995-12-184154154154151,0004,150
1995-12-154154154154153,0004,150
1995-12-1441541541541514,0004,150
1995-12-134164164154156,0004,150
1995-12-1241041541041513,0004,150
1995-12-114064074064079,0004,070
1995-12-083984003984006,0004,000
1995-12-073933933933931,0003,930
1995-12-054124124114113,0004,110
1995-12-044184184154154,0004,150
1995-12-014084084084081,0004,080
1995-11-304104104084082,0004,080
1995-11-284134134134136,0004,130
1995-11-244004004004006,0004,000
1995-11-223893903893907,0003,900
1995-11-213893903893895,0003,890
1995-11-203783783783781,0003,780
1995-11-173803803803801,0003,800
1995-11-163823823753752,0003,750
1995-11-153763803753804,0003,800
1995-11-143783783783785,0003,780
1995-11-1338338337537511,0003,750
1995-11-1038338438138310,0003,830
1995-11-083703703703701,0003,700
1995-11-073783783783782,0003,780
1995-11-023663713663712,0003,710
1995-11-013653653653659,0003,650
1995-10-313653653653655,0003,650
1995-10-303613613613612,0003,610
1995-10-273603633603632,0003,630
1995-10-263683683683687,0003,680
1995-10-253693703693699,0003,690
1995-10-193703703703701,0003,700
1995-10-173663663633632,0003,630
1995-10-133783783783785,0003,780
1995-10-1238038038038010,0003,800
1995-10-113803803803808,0003,800
1995-10-093803813803817,0003,810
1995-10-063803803803803,0003,800
1995-10-043713713713711,0003,710
1995-10-023823823823821,0003,820
1995-09-2838238438038012,0003,800
1995-09-273853853853856,0003,850
1995-09-263903903903906,0003,900
1995-09-253903903903907,0003,900
1995-09-223933933933931,0003,930
1995-09-214004014004004,0004,000
1995-09-144104104104101,0004,100
1995-09-134004094004095,0004,090
1995-09-124154154154155,0004,150
1995-09-1141741741741714,0004,170
1995-09-073953953913912,0003,910
1995-09-063933933933931,0003,930
1995-09-053973973933932,0003,930
1995-09-0140540540540514,0004,050
1995-08-3140540540540510,0004,050
1995-08-304104104104101,0004,100
1995-08-294004004004001,0004,000
1995-08-284054054004008,0004,000
1995-08-2543243241341317,0004,130
1995-08-244004104004104,0004,100
1995-08-223813893813893,0003,890
1995-08-213903903903901,0003,900
1995-08-183903903903901,0003,900
1995-08-173943953943947,0003,940
1995-08-163903903883888,0003,880
1995-08-153803803803802,0003,800
1995-08-143543603543608,0003,600
1995-08-1135835835535511,0003,550
1995-08-0935035535035010,0003,500
1995-08-083503503503501,0003,500
1995-08-073603603603601,0003,600
1995-08-033603603603602,0003,600
1995-08-023553553553551,0003,550
1995-08-013583583583581,0003,580
1995-07-313673673673672,0003,670
1995-07-273783783713776,0003,770
1995-07-263733743733748,0003,740
1995-07-2537237237237210,0003,720
1995-07-243703703703701,0003,700
1995-07-213573603573603,0003,600
1995-07-123653653653652,0003,650
1995-07-1135735735535711,0003,570
1995-07-103653653603606,0003,600
1995-07-073213213213211,0003,210
1995-07-063203203203201,0003,200
1995-06-283313353313357,0003,350
1995-06-273353353343347,0003,340
1995-06-263353353353355,0003,350
1995-06-233333333333332,0003,330
1995-06-223303303303305,0003,300
1995-06-213313313313311,0003,310
1995-06-203403403303302,0003,300
1995-06-163313313313311,0003,310
1995-06-153383383383383,0003,380
1995-06-1433833833733822,0003,380
1995-06-1334034033733818,0003,380
1995-06-1234634633534029,0003,400
1995-06-093453463453462,0003,460
1995-06-053663663663662,0003,660
1995-05-253573573573572,0003,570
1995-05-2435535635535510,0003,550
1995-05-233553553553558,0003,550
1995-05-223573573573572,0003,570
1995-05-163703703703701,0003,700
1995-05-123803803803809,0003,800
1995-05-1138538638238211,0003,820
1995-05-093783783783781,0003,780
1995-05-083743743743742,0003,740
1995-04-273953953953954,0003,950
1995-04-2639139539139110,0003,910
1995-04-253913913913918,0003,910
1995-04-213863903863904,0003,900
1995-04-203803803803801,0003,800
1995-04-173703703703701,0003,700
1995-04-143723723703723,0003,720
1995-04-133753753753756,0003,750
1995-04-123753753753755,0003,750
1995-04-113693693693693,0003,690
1995-04-103643663643657,0003,650
1995-04-053643643643641,0003,640
1995-03-283663663663664,0003,660
1995-03-273623623623626,0003,620
1995-03-243653653653657,0003,650
1995-03-233653653653651,0003,650
1995-03-173803803703702,0003,700
1995-03-163803803803801,0003,800
1995-03-143983983983986,0003,980
1995-03-133983983983989,0003,980
1995-03-103984003984009,0004,000
1995-03-093983983983981,0003,980
1995-03-074004003983982,0003,980
1995-03-064004004004003,0004,000
1995-03-033863953863952,0003,950
1995-02-2439439438538539,0003,850
1995-02-223913913913912,0003,910
1995-02-213913913913912,0003,910
1995-02-204004004004008,0004,000
1995-02-173963963963961,0003,960
1995-02-1541141141041010,0004,100
1995-02-144144144144141,0004,140
1995-02-134154154104106,0004,100
1995-02-064204204204202,0004,200
1995-02-014264264264261,0004,260
1995-01-314254254254259,0004,250
1995-01-304254264254265,0004,260
1995-01-274254254254256,0004,250
1995-01-264284284284281,0004,280
1995-01-254124124124121,0004,120
1995-01-243703703703701,0003,700
1995-01-114554554554557,0004,550
1995-01-104554554554558,0004,550
1995-01-094554554544542,0004,540
1995-01-064454454454455,0004,450

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