3501 住江織物(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291211231201208,0001,200
2000-12-2812212212112110,0001,210
2000-12-2712312512312510,0001,250
2000-12-2612212411911941,0001,190
2000-12-251211221211223,0001,220
2000-12-2212312311811814,0001,180
2000-12-2112012011811828,0001,180
2000-12-2012512511812031,0001,200
2000-12-1912312312012013,0001,200
2000-12-1812012212012211,0001,220
2000-12-1512412512312311,0001,230
2000-12-1412512512412413,0001,240
2000-12-1312612612412446,0001,240
2000-12-1212512612412429,0001,240
2000-12-1112112512112536,0001,250
2000-12-0812012412012165,0001,210
2000-12-0712512511911935,0001,190
2000-12-0612012512012510,0001,250
2000-12-0512512512012015,0001,200
2000-12-041261261241246,0001,240
2000-12-0112012512012517,0001,250
2000-11-3012012512012457,0001,240
2000-11-2911412211411711,0001,170
2000-11-2812412411611717,0001,170
2000-11-2712312412012418,0001,240
2000-11-2412512512012044,0001,200
2000-11-221141241141248,0001,240
2000-11-2111512011411415,0001,140
2000-11-201201201161207,0001,200
2000-11-171201201201207,0001,200
2000-11-1612412411711717,0001,170
2000-11-1512712712012015,0001,200
2000-11-1412812812612713,0001,270
2000-11-1312012812012811,0001,280
2000-11-1011812011812029,0001,200
2000-11-0911712111611835,0001,180
2000-11-081221271221278,0001,270
2000-11-071281281251258,0001,250
2000-11-0612612912512923,0001,290
2000-11-0212612612012624,0001,260
2000-11-0112212712212710,0001,270
2000-10-311271271221224,0001,220
2000-10-301241251221228,0001,220
2000-10-2712612612412410,0001,240
2000-10-2612712712312622,0001,260
2000-10-2512612712512758,0001,270
2000-10-2412712712512644,0001,260
2000-10-2312612612512519,0001,250
2000-10-2012712712212430,0001,240
2000-10-1912312712312711,0001,270
2000-10-1812612612312322,0001,230
2000-10-1712212912212913,0001,290
2000-10-1613013012313020,0001,300
2000-10-1312112312112212,0001,220
2000-10-121231231231231,0001,230
2000-10-1112712712312733,0001,270
2000-10-1012312712312714,0001,270
2000-10-0612312512312313,0001,230
2000-10-0512212412212319,0001,230
2000-10-041281291251295,0001,290
2000-10-0313013012612920,0001,290
2000-10-0213013012613028,0001,300
2000-09-2912513012513049,0001,300
2000-09-2812012512012440,0001,240
2000-09-2712012411612421,0001,240
2000-09-2612012512012515,0001,250
2000-09-2512012412012025,0001,200
2000-09-2211912011412016,0001,200
2000-09-2111712011212042,0001,200
2000-09-2011711911111761,0001,170
2000-09-1911011811011818,0001,180
2000-09-1811211811211814,0001,180
2000-09-1411211211211217,0001,120
2000-09-1311211411211411,0001,140
2000-09-1211611611211221,0001,120
2000-09-1112012011611619,0001,160
2000-09-08116123116123114,0001,230
2000-09-0711711711311614,0001,160
2000-09-0611012011011879,0001,180
2000-09-0511711710610948,0001,090
2000-09-0411611711611715,0001,170
2000-09-0111311611011654,0001,160
2000-08-3111011311011232,0001,120
2000-08-301151181151188,0001,180
2000-08-2911811811511513,0001,150
2000-08-2812112111811832,0001,180
2000-08-2512012112012144,0001,210
2000-08-2411612011611826,0001,180
2000-08-2311811811611611,0001,160
2000-08-221181191181195,0001,190
2000-08-2112012011611821,0001,180
2000-08-181131151131155,0001,150
2000-08-1712312311811812,0001,180
2000-08-161211261211236,0001,230
2000-08-151211211211212,0001,210
2000-08-141181211181214,0001,210
2000-08-1111812011812013,0001,200
2000-08-1011912011912021,0001,200
2000-08-091201201161198,0001,190
2000-08-081181201181209,0001,200
2000-08-0712012212012213,0001,220
2000-08-0411412011412021,0001,200
2000-08-0311311611311613,0001,160
2000-08-0212012111111134,0001,110
2000-08-0111512011512012,0001,200
2000-07-3111912011511512,0001,150
2000-07-2811812011812012,0001,200
2000-07-2711812211512212,0001,220
2000-07-2612012111911914,0001,190
2000-07-2512112212012034,0001,200
2000-07-2412012111912018,0001,200
2000-07-2112012111811931,0001,190
2000-07-1912112212012229,0001,220
2000-07-1812412412112135,0001,210
2000-07-1712612612412427,0001,240
2000-07-1412612612212619,0001,260
2000-07-1312612812512682,0001,260
2000-07-1213013012812820,0001,280
2000-07-1112913012913010,0001,300
2000-07-1012612912612947,0001,290
2000-07-0712612712512518,0001,250
2000-07-0612812912612911,0001,290
2000-07-0512912912812819,0001,280
2000-07-0412913012812965,0001,290
2000-07-0312412912412586,0001,250
2000-06-3012412412312437,0001,240
2000-06-2912212412212435,0001,240
2000-06-2812212312212224,0001,220
2000-06-2712012212012120,0001,210
2000-06-2612312612012058,0001,200
2000-06-2312212612212330,0001,230
2000-06-2212012112012129,0001,210
2000-06-2112112812112820,0001,280
2000-06-2012512512212515,0001,250
2000-06-1912713012512526,0001,250
2000-06-1613013012513022,0001,300
2000-06-1512512812512815,0001,280
2000-06-1413013012512545,0001,250
2000-06-1312512812512543,0001,250
2000-06-1212312512312522,0001,250
2000-06-09123123120120157,0001,200
2000-06-081181191181184,0001,180
2000-06-071201201151158,0001,150
2000-06-061101201101203,0001,200
2000-06-051251251251251,0001,250
2000-06-0212012512012511,0001,250
2000-06-011201201201201,0001,200
2000-05-311201201201202,0001,200
2000-05-301181211181216,0001,210
2000-05-291181211181185,0001,180
2000-05-261251251221227,0001,220
2000-05-2512913012712933,0001,290
2000-05-2413213413213420,0001,340
2000-05-2313013213013219,0001,320
2000-05-2212512912512818,0001,280
2000-05-191251251251251,0001,250
2000-05-181251351251358,0001,350
2000-05-171341351301358,0001,350
2000-05-161341341341346,0001,340
2000-05-151291351291346,0001,340
2000-05-1212512912512920,0001,290
2000-05-101251301251308,0001,300
2000-05-091271271271275,0001,270
2000-05-081171271171272,0001,270
2000-05-021241321171327,0001,320
2000-05-011301301251255,0001,250
2000-04-2813013012112112,0001,210
2000-04-271301301301308,0001,300
2000-04-2613013013013018,0001,300
2000-04-2513113513113520,0001,350
2000-04-241301341291299,0001,290
2000-04-2113513513013014,0001,300
2000-04-201351351351353,0001,350
2000-04-191351351341349,0001,340
2000-04-1813513513013015,0001,300
2000-04-1713513513013321,0001,330
2000-04-141401401391394,0001,390
2000-04-1313914013913924,0001,390
2000-04-1213914013813932,0001,390
2000-04-1113814013813933,0001,390
2000-04-101401401331387,0001,380
2000-04-071311381311385,0001,380
2000-04-0613713713013123,0001,310
2000-04-0513613813513817,0001,380
2000-04-0413313513313512,0001,350
2000-04-031301351301326,0001,320
2000-03-3113013012913013,0001,300
2000-03-3014014013013516,0001,350
2000-03-2913514213513844,0001,380
2000-03-281381381331357,0001,350
2000-03-2713413513013332,0001,330
2000-03-2412513012513048,0001,300
2000-03-2312512712512716,0001,270
2000-03-2212312712312326,0001,230
2000-03-2111913011912419,0001,240
2000-03-1711711911711912,0001,190
2000-03-161131171131177,0001,170
2000-03-1511211410511429,0001,140
2000-03-1411211310511382,0001,130
2000-03-1311311310811323,0001,130
2000-03-10106108105106113,0001,060
2000-03-0910610610510522,0001,050
2000-03-0811111110610614,0001,060
2000-03-071061061061066,0001,060
2000-03-061091091061067,0001,060
2000-03-031081081081084,0001,080
2000-03-0211011010710825,0001,080
2000-03-0110711410610610,0001,060
2000-02-2910810910610613,0001,060
2000-02-2812012011311312,0001,130
2000-02-251111111111116,0001,110
2000-02-241051091051096,0001,090
2000-02-2310810810010014,0001,000
2000-02-221111111081087,0001,080
2000-02-211161161131135,0001,130
2000-02-181161161161163,0001,160
2000-02-171181221111118,0001,110
2000-02-161181181111189,0001,180
2000-02-1512212212012024,0001,200
2000-02-1412812812112115,0001,210
2000-02-1012112812112838,0001,280
2000-02-091251251211218,0001,210
2000-02-081251251251252,0001,250
2000-02-0713013012512536,0001,250
2000-02-0312412411812067,0001,200
2000-02-0212712712412411,0001,240
2000-02-011271271271271,0001,270
2000-01-3113013012312761,0001,270
2000-01-2813013012712856,0001,280
2000-01-2713513513113126,0001,310
2000-01-2613714013513520,0001,350
2000-01-251351391351357,0001,350
2000-01-2413513613513516,0001,350
2000-01-2114014013113536,0001,350
2000-01-2013514013514032,0001,400
2000-01-191351351351354,0001,350
2000-01-1813113513113557,0001,350
2000-01-17133136130130290,0001,300
2000-01-14132143132133222,0001,330
2000-01-1313213313213221,0001,320
2000-01-1214014013113125,0001,310
2000-01-1116016014014510,0001,450
2000-01-0714616014616020,0001,600
2000-01-061221221221222,0001,220

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