3501 住江織物(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-2916016016016013,0001,600
1998-12-2816016016016011,0001,600
1998-12-2515516015515514,0001,550
1998-12-241551551551554,0001,550
1998-12-181611611611615,0001,610
1998-12-171601601601601,0001,600
1998-12-161601601601607,0001,600
1998-12-1516016516016016,0001,600
1998-12-1416016016016019,0001,600
1998-12-1116016116016133,0001,610
1998-12-1016016116016028,0001,600
1998-12-081611611611611,0001,610
1998-12-041701701701705,0001,700
1998-11-271801801801807,0001,800
1998-11-261801801801805,0001,800
1998-11-241751751751754,0001,750
1998-11-201701701701702,0001,700
1998-11-1917017017017013,0001,700
1998-11-181651701651709,0001,700
1998-11-171651651651652,0001,650
1998-11-161681681651656,0001,650
1998-11-121701701701705,0001,700
1998-11-021741741741741,0001,740
1998-10-301731741731742,0001,740
1998-10-291721721721726,0001,720
1998-10-2817517517317328,0001,730
1998-10-271751751751755,0001,750
1998-10-221701701701703,0001,700
1998-10-211701701701701,0001,700
1998-10-2016416416316315,0001,630
1998-10-191631631631638,0001,630
1998-10-161591591591595,0001,590
1998-10-131541541541541,0001,540
1998-10-091551551501509,0001,500
1998-10-0815815815515517,0001,550
1998-10-051601601601601,0001,600
1998-10-021731731701704,0001,700
1998-10-0117517516416410,0001,640
1998-09-301761761761761,0001,760
1998-09-291751751751752,0001,750
1998-09-2817817817717719,0001,770
1998-09-251811811781786,0001,780
1998-09-181651651631633,0001,630
1998-09-1717517517017014,0001,700
1998-09-1617717817717888,0001,780
1998-09-141821821821821,0001,820
1998-09-1118618618418449,0001,840
1998-09-101801801801801,0001,800
1998-09-0817517617517612,0001,760
1998-09-041651651651659,0001,650
1998-09-031651651651653,0001,650
1998-09-011651651651654,0001,650
1998-08-311651651651658,0001,650
1998-08-2816716816516526,0001,650
1998-08-271701701701706,0001,700
1998-08-261701701701708,0001,700
1998-08-251711711701703,0001,700
1998-08-241721721701708,0001,700
1998-08-211701701701701,0001,700
1998-08-191711711711711,0001,710
1998-08-1817117117017121,0001,710
1998-08-1717617617217240,0001,720
1998-08-141761771761779,0001,770
1998-08-131791791771778,0001,770
1998-08-1218318318118111,0001,810
1998-08-042262262262262,0002,260
1998-08-0323623623223623,0002,360
1998-07-3124024023623611,0002,360
1998-07-3023223923223917,0002,390
1998-07-292322322322327,0002,320
1998-07-272302302302303,0002,300
1998-07-242302302302301,0002,300
1998-07-222402402402408,0002,400
1998-07-2124024024024012,0002,400
1998-07-1724024024024011,0002,400
1998-07-162282282282281,0002,280
1998-07-152222222222221,0002,220
1998-07-132102102102105,0002,100
1998-07-102202202202205,0002,200
1998-07-082282282282282,0002,280
1998-07-072302302302303,0002,300
1998-07-062202202202201,0002,200
1998-07-032202202202204,0002,200
1998-07-0120020020020020,0002,000
1998-06-251831831831834,0001,830
1998-06-241951951951955,0001,950
1998-06-231941941941942,0001,940
1998-06-221951951951958,0001,950
1998-06-1919019019019010,0001,900
1998-06-181861861861861,0001,860
1998-06-1718018018018030,0001,800
1998-06-1618018018018020,0001,800
1998-06-1518518518018016,0001,800
1998-06-1218518618518579,0001,850
1998-06-1118818818818813,0001,880
1998-06-1018818818818824,0001,880
1998-06-091901901901901,0001,900
1998-06-051901901901901,0001,900
1998-06-031901901901904,0001,900
1998-05-291921921921921,0001,920
1998-05-272042042042041,0002,040
1998-05-2221321321321314,0002,130
1998-05-2121021321021316,0002,130
1998-05-202122122092098,0002,090
1998-05-152102102102101,0002,100
1998-05-1421321321021010,0002,100
1998-05-132132132132132,0002,130
1998-05-122112132112138,0002,130
1998-05-1121321321321314,0002,130
1998-05-082132132132134,0002,130
1998-05-062152152122124,0002,120
1998-05-012152152152153,0002,150
1998-04-302102102102105,0002,100
1998-04-282162162162167,0002,160
1998-04-2722022021621613,0002,160
1998-04-212152152152151,0002,150
1998-04-172052052052051,0002,050
1998-04-162302302302309,0002,300
1998-04-152302302302303,0002,300
1998-04-142322322322322,0002,320
1998-04-1323523523523513,0002,350
1998-04-032052082052082,0002,080
1998-04-022182182182189,0002,180
1998-04-012182182182183,0002,180
1998-03-3123123122522515,0002,250
1998-03-302332332332332,0002,330
1998-03-252152152152156,0002,150
1998-03-132402402402408,0002,400
1998-03-092362362282282,0002,280
1998-03-022352352352351,0002,350
1998-02-272452452452457,0002,450
1998-02-262452452452451,0002,450
1998-02-252402402402407,0002,400
1998-02-242452452452455,0002,450
1998-02-192452452452451,0002,450
1998-02-122572572572573,0002,570
1998-02-1025725725725711,0002,570
1998-02-092592592592591,0002,590
1998-02-032572572572571,0002,570
1998-01-292812812812816,0002,810
1998-01-282402492402495,0002,490
1998-01-2723924523924512,0002,450
1998-01-262172352172355,0002,350
1998-01-131901901871877,0001,870
1998-01-121901901901904,0001,900
1998-01-072022022022028,0002,020
1998-01-062022022022021,0002,020

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