3501 住江織物(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	109	113	109	113	9,000	1,130
2002-12-27	110	111	107	107	30,000	1,070
2002-12-26	105	110	105	109	17,000	1,090
2002-12-25	109	110	107	107	40,000	1,070
2002-12-24	113	114	109	109	40,000	1,090
2002-12-20	102	115	101	110	101,000	1,100
2002-12-19	101	102	101	101	30,000	1,010
2002-12-18	105	106	103	103	24,000	1,030
2002-12-17	105	107	105	107	26,000	1,070
2002-12-16	104	107	104	106	18,000	1,060
2002-12-13	110	110	107	107	100,000	1,070
2002-12-12	112	112	110	111	38,000	1,110
2002-12-11	113	114	110	110	83,000	1,100
2002-12-10	111	113	111	113	53,000	1,130
2002-12-09	111	111	110	110	18,000	1,100
2002-12-06	111	113	110	113	50,000	1,130
2002-12-05	113	113	111	111	29,000	1,110
2002-12-04	110	114	110	111	46,000	1,110
2002-12-03	112	114	112	114	23,000	1,140
2002-12-02	115	115	112	112	23,000	1,120
2002-11-29	115	119	114	114	60,000	1,140
2002-11-28	115	118	114	114	26,000	1,140
2002-11-27	115	118	113	115	25,000	1,150
2002-11-26	120	120	116	118	17,000	1,180
2002-11-25	118	120	118	120	50,000	1,200
2002-11-22	119	119	116	119	20,000	1,190
2002-11-21	118	119	116	119	19,000	1,190
2002-11-20	112	120	112	119	36,000	1,190
2002-11-19	114	114	114	114	6,000	1,140
2002-11-18	120	120	112	119	14,000	1,190
2002-11-15	120	120	119	119	8,000	1,190
2002-11-14	120	120	117	118	21,000	1,180
2002-11-13	121	121	120	120	6,000	1,200
2002-11-12	120	123	120	123	26,000	1,230
2002-11-11	123	123	119	119	28,000	1,190
2002-11-08	118	124	118	123	25,000	1,230
2002-11-07	123	123	117	117	22,000	1,170
2002-11-06	120	126	116	123	36,000	1,230
2002-11-05	118	121	114	121	43,000	1,210
2002-11-01	119	119	117	118	12,000	1,180
2002-10-31	121	121	118	118	15,000	1,180
2002-10-30	123	124	121	121	11,000	1,210
2002-10-29	123	124	118	121	20,000	1,210
2002-10-28	124	124	122	122	7,000	1,220
2002-10-25	121	124	121	124	42,000	1,240
2002-10-24	122	122	121	121	10,000	1,210
2002-10-23	115	122	112	122	16,000	1,220
2002-10-22	122	122	120	120	17,000	1,200
2002-10-21	123	123	116	121	44,000	1,210
2002-10-18	119	123	119	123	6,000	1,230
2002-10-17	122	122	118	119	10,000	1,190
2002-10-16	122	122	118	118	11,000	1,180
2002-10-15	119	119	115	118	19,000	1,180
2002-10-11	114	114	110	111	19,000	1,110
2002-10-10	110	111	110	110	28,000	1,100
2002-10-09	111	111	110	110	48,000	1,100
2002-10-08	113	114	113	113	12,000	1,130
2002-10-07	115	116	115	115	20,000	1,150
2002-10-04	117	121	113	121	39,000	1,210
2002-10-03	122	122	118	120	38,000	1,200
2002-10-02	120	129	120	120	35,000	1,200
2002-10-01	123	123	119	119	17,000	1,190
2002-09-30	127	127	125	125	38,000	1,250
2002-09-27	128	129	122	128	65,000	1,280
2002-09-26	129	129	122	123	26,000	1,230
2002-09-25	128	129	127	129	45,000	1,290
2002-09-24	123	128	120	128	88,000	1,280
2002-09-20	123	124	115	123	37,000	1,230
2002-09-19	120	125	120	123	26,000	1,230
2002-09-18	124	125	118	125	27,000	1,250
2002-09-17	116	125	116	125	35,000	1,250
2002-09-13	123	124	118	119	117,000	1,190
2002-09-12	120	120	115	118	15,000	1,180
2002-09-11	120	122	115	115	27,000	1,150
2002-09-10	113	122	113	120	64,000	1,200
2002-09-09	110	116	110	113	12,000	1,130
2002-09-06	112	112	109	111	16,000	1,110
2002-09-05	112	118	111	114	44,000	1,140
2002-09-04	116	119	110	110	36,000	1,100
2002-09-03	126	126	116	119	37,000	1,190
2002-09-02	126	126	118	126	34,000	1,260
2002-08-30	122	128	117	126	57,000	1,260
2002-08-29	128	128	122	122	28,000	1,220
2002-08-28	129	130	125	129	34,000	1,290
2002-08-27	131	131	125	125	27,000	1,250
2002-08-26	130	132	129	132	25,000	1,320
2002-08-23	130	131	127	128	58,000	1,280
2002-08-22	123	131	121	130	45,000	1,300
2002-08-21	125	126	122	122	23,000	1,220
2002-08-20	124	124	123	124	26,000	1,240
2002-08-19	132	132	122	123	30,000	1,230
2002-08-16	127	132	126	132	19,000	1,320
2002-08-15	128	129	123	126	18,000	1,260
2002-08-14	125	130	123	130	13,000	1,300
2002-08-13	126	126	124	124	12,000	1,240
2002-08-12	131	131	126	126	19,000	1,260
2002-08-09	128	132	128	131	52,000	1,310
2002-08-08	125	128	125	128	9,000	1,280
2002-08-07	127	127	125	125	7,000	1,250
2002-08-06	122	125	122	122	15,000	1,220
2002-08-05	122	125	122	123	19,000	1,230
2002-08-02	125	128	122	124	34,000	1,240
2002-08-01	125	126	125	126	3,000	1,260
2002-07-31	126	126	123	125	39,000	1,250
2002-07-30	132	132	126	126	15,000	1,260
2002-07-29	126	127	125	125	28,000	1,250
2002-07-26	132	132	125	126	43,000	1,260
2002-07-25	138	139	132	132	57,000	1,320
2002-07-24	132	138	132	138	105,000	1,380
2002-07-23	125	133	123	130	116,000	1,300
2002-07-22	121	128	121	127	218,000	1,270
2002-07-19	117	119	116	116	32,000	1,160
2002-07-18	118	118	115	116	86,000	1,160
2002-07-17	119	120	117	120	44,000	1,200
2002-07-16	124	125	119	119	59,000	1,190
2002-07-15	129	129	124	124	14,000	1,240
2002-07-12	125	134	125	128	37,000	1,280
2002-07-11	128	128	125	127	29,000	1,270
2002-07-10	126	128	126	127	57,000	1,270
2002-07-09	123	126	123	126	14,000	1,260
2002-07-08	129	129	123	123	23,000	1,230
2002-07-05	127	127	123	124	21,000	1,240
2002-07-04	123	126	123	126	7,000	1,260
2002-07-03	124	126	121	126	24,000	1,260
2002-07-02	123	126	122	126	6,000	1,260
2002-07-01	125	126	123	123	5,000	1,230
2002-06-28	123	126	122	122	40,000	1,220
2002-06-27	128	128	124	125	10,000	1,250
2002-06-26	128	128	123	123	29,000	1,230
2002-06-25	125	129	125	128	24,000	1,280
2002-06-24	123	123	122	123	17,000	1,230
2002-06-21	121	124	121	124	19,000	1,240
2002-06-20	128	128	120	121	12,000	1,210
2002-06-19	125	125	122	123	40,000	1,230
2002-06-18	124	127	124	127	39,000	1,270
2002-06-17	128	128	120	121	34,000	1,210
2002-06-14	139	139	132	133	165,000	1,330
2002-06-13	138	139	138	139	25,000	1,390
2002-06-12	138	138	138	138	26,000	1,380
2002-06-11	138	138	138	138	4,000	1,380
2002-06-10	138	139	136	138	21,000	1,380
2002-06-07	133	135	133	135	14,000	1,350
2002-06-06	136	136	133	133	21,000	1,330
2002-06-05	135	136	135	135	21,000	1,350
2002-06-04	139	139	136	136	11,000	1,360
2002-06-03	140	143	137	139	15,000	1,390
2002-05-31	147	147	143	143	12,000	1,430
2002-05-30	145	147	145	147	19,000	1,470
2002-05-29	149	149	148	148	24,000	1,480
2002-05-28	149	149	145	148	25,000	1,480
2002-05-27	150	151	145	145	32,000	1,450
2002-05-24	144	150	144	150	80,000	1,500
2002-05-23	143	144	142	144	19,000	1,440
2002-05-22	136	140	135	139	27,000	1,390
2002-05-21	136	137	135	135	25,000	1,350
2002-05-20	134	137	133	133	20,000	1,330
2002-05-17	134	134	132	133	23,000	1,330
2002-05-16	132	135	132	135	15,000	1,350
2002-05-15	130	131	130	130	13,000	1,300
2002-05-14	129	130	128	130	10,000	1,300
2002-05-13	129	131	128	128	16,000	1,280
2002-05-10	130	130	129	129	18,000	1,290
2002-05-09	132	132	129	129	9,000	1,290
2002-05-08	130	132	129	129	8,000	1,290
2002-05-07	132	132	129	129	9,000	1,290
2002-05-02	131	131	131	131	3,000	1,310
2002-05-01	131	133	130	130	19,000	1,300
2002-04-30	137	137	132	132	47,000	1,320
2002-04-26	142	142	136	136	76,000	1,360
2002-04-25	139	143	139	142	22,000	1,420
2002-04-24	144	144	138	138	23,000	1,380
2002-04-23	141	142	136	142	42,000	1,420
2002-04-22	139	141	135	141	32,000	1,410
2002-04-19	136	140	136	139	16,000	1,390
2002-04-18	141	141	138	138	23,000	1,380
2002-04-17	142	142	141	141	5,000	1,410
2002-04-16	136	143	135	136	10,000	1,360
2002-04-15	140	140	136	137	11,000	1,370
2002-04-12	145	145	139	139	15,000	1,390
2002-04-11	144	148	144	145	20,000	1,450
2002-04-10	140	144	139	144	24,000	1,440
2002-04-09	145	145	139	139	10,000	1,390
2002-04-08	147	147	146	146	6,000	1,460
2002-04-05	147	148	146	146	31,000	1,460
2002-04-04	139	146	138	146	20,000	1,460
2002-04-03	135	135	134	135	7,000	1,350
2002-04-02	135	139	133	134	14,000	1,340
2002-04-01	138	138	135	135	22,000	1,350
2002-03-29	145	145	140	140	31,000	1,400
2002-03-28	139	144	137	143	26,000	1,430
2002-03-27	138	139	138	139	11,000	1,390
2002-03-26	141	141	138	140	3,000	1,400
2002-03-25	143	145	137	143	39,000	1,430
2002-03-22	147	147	141	143	21,000	1,430
2002-03-20	146	147	143	147	44,000	1,470
2002-03-19	143	145	141	144	17,000	1,440
2002-03-18	150	150	143	143	16,000	1,430
2002-03-15	145	150	143	149	62,000	1,490
2002-03-14	136	140	134	137	59,000	1,370
2002-03-13	150	150	133	134	14,000	1,340
2002-03-12	150	150	149	150	39,000	1,500
2002-03-11	134	148	134	148	62,000	1,480
2002-03-08	137	141	132	132	158,000	1,320
2002-03-07	143	143	136	141	58,000	1,410
2002-03-06	135	141	135	138	53,000	1,380
2002-03-05	141	141	135	139	75,000	1,390
2002-03-04	131	136	130	136	96,000	1,360
2002-03-01	130	136	129	131	66,000	1,310
2002-02-28	131	131	130	130	58,000	1,300
2002-02-27	131	133	130	131	80,000	1,310
2002-02-26	130	131	130	131	27,000	1,310
2002-02-25	131	131	130	130	16,000	1,300
2002-02-22	131	131	129	130	18,000	1,300
2002-02-21	128	131	128	131	19,000	1,310
2002-02-20	129	131	128	131	14,000	1,310
2002-02-19	130	131	128	131	25,000	1,310
2002-02-18	128	131	128	130	17,000	1,300
2002-02-15	131	132	130	132	8,000	1,320
2002-02-14	132	138	130	130	47,000	1,300
2002-02-13	132	137	131	132	61,000	1,320
2002-02-12	132	132	132	132	65,000	1,320
2002-02-08	128	132	128	132	61,000	1,320
2002-02-07	130	131	127	127	18,000	1,270
2002-02-06	128	131	128	131	10,000	1,310
2002-02-05	131	132	128	131	21,000	1,310
2002-02-04	132	133	132	132	31,000	1,320
2002-02-01	130	133	128	133	27,000	1,330
2002-01-31	128	132	128	130	14,000	1,300
2002-01-30	130	130	127	128	23,000	1,280
2002-01-29	133	133	130	130	6,000	1,300
2002-01-28	131	133	131	133	15,000	1,330
2002-01-25	131	132	131	131	45,000	1,310
2002-01-24	138	138	131	131	20,000	1,310
2002-01-23	137	137	129	133	11,000	1,330
2002-01-22	141	142	132	139	34,000	1,390
2002-01-21	133	142	133	142	33,000	1,420
2002-01-18	137	143	130	143	24,000	1,430
2002-01-17	132	137	132	137	40,000	1,370
2002-01-16	129	131	128	131	5,000	1,310
2002-01-15	129	134	129	129	5,000	1,290
2002-01-11	137	137	128	129	42,000	1,290
2002-01-10	133	133	128	128	18,000	1,280
2002-01-09	132	138	131	133	17,000	1,330
2002-01-08	141	141	133	133	27,000	1,330
2002-01-07	136	136	133	136	17,000	1,360
2002-01-04	136	136	131	136	12,000	1,360

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