3501 住江織物(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 159 | 162 | 159 | 162 | 6,000 | 1,620 |
| 2003-12-29 | 156 | 159 | 156 | 157 | 9,000 | 1,570 |
| 2003-12-26 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2003-12-25 | 153 | 155 | 153 | 154 | 41,000 | 1,540 |
| 2003-12-24 | 155 | 155 | 149 | 153 | 48,000 | 1,530 |
| 2003-12-22 | 154 | 154 | 153 | 154 | 21,000 | 1,540 |
| 2003-12-19 | 155 | 155 | 153 | 154 | 14,000 | 1,540 |
| 2003-12-18 | 153 | 155 | 153 | 155 | 21,000 | 1,550 |
| 2003-12-17 | 154 | 155 | 154 | 154 | 41,000 | 1,540 |
| 2003-12-16 | 156 | 156 | 154 | 154 | 16,000 | 1,540 |
| 2003-12-15 | 158 | 160 | 152 | 155 | 42,000 | 1,550 |
| 2003-12-12 | 160 | 160 | 150 | 154 | 134,000 | 1,540 |
| 2003-12-11 | 160 | 160 | 154 | 157 | 22,000 | 1,570 |
| 2003-12-10 | 160 | 162 | 155 | 155 | 97,000 | 1,550 |
| 2003-12-09 | 158 | 160 | 157 | 160 | 19,000 | 1,600 |
| 2003-12-08 | 158 | 158 | 156 | 157 | 15,000 | 1,570 |
| 2003-12-05 | 165 | 165 | 155 | 156 | 22,000 | 1,560 |
| 2003-12-04 | 162 | 168 | 162 | 165 | 20,000 | 1,650 |
| 2003-12-03 | 163 | 163 | 156 | 161 | 22,000 | 1,610 |
| 2003-12-02 | 171 | 171 | 161 | 162 | 16,000 | 1,620 |
| 2003-12-01 | 157 | 170 | 152 | 170 | 34,000 | 1,700 |
| 2003-11-28 | 163 | 164 | 157 | 164 | 34,000 | 1,640 |
| 2003-11-27 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2003-11-26 | 158 | 162 | 158 | 160 | 41,000 | 1,600 |
| 2003-11-25 | 151 | 159 | 151 | 157 | 33,000 | 1,570 |
| 2003-11-21 | 150 | 152 | 149 | 152 | 34,000 | 1,520 |
| 2003-11-20 | 151 | 159 | 148 | 148 | 29,000 | 1,480 |
| 2003-11-19 | 145 | 151 | 140 | 150 | 46,000 | 1,500 |
| 2003-11-18 | 143 | 143 | 137 | 140 | 50,000 | 1,400 |
| 2003-11-17 | 160 | 160 | 152 | 153 | 37,000 | 1,530 |
| 2003-11-14 | 164 | 165 | 161 | 164 | 23,000 | 1,640 |
| 2003-11-13 | 164 | 164 | 162 | 162 | 20,000 | 1,620 |
| 2003-11-12 | 165 | 165 | 164 | 164 | 31,000 | 1,640 |
| 2003-11-11 | 170 | 170 | 162 | 165 | 69,000 | 1,650 |
| 2003-11-10 | 162 | 169 | 162 | 165 | 147,000 | 1,650 |
| 2003-11-07 | 180 | 180 | 176 | 177 | 17,000 | 1,770 |
| 2003-11-06 | 183 | 183 | 177 | 177 | 25,000 | 1,770 |
| 2003-11-05 | 183 | 184 | 180 | 180 | 34,000 | 1,800 |
| 2003-11-04 | 178 | 184 | 176 | 180 | 23,000 | 1,800 |
| 2003-10-31 | 179 | 183 | 177 | 177 | 28,000 | 1,770 |
| 2003-10-30 | 178 | 179 | 175 | 179 | 29,000 | 1,790 |
| 2003-10-29 | 169 | 175 | 169 | 174 | 19,000 | 1,740 |
| 2003-10-28 | 169 | 175 | 165 | 168 | 39,000 | 1,680 |
| 2003-10-27 | 172 | 174 | 169 | 170 | 51,000 | 1,700 |
| 2003-10-24 | 177 | 183 | 167 | 167 | 97,000 | 1,670 |
| 2003-10-23 | 190 | 190 | 175 | 176 | 72,000 | 1,760 |
| 2003-10-22 | 196 | 196 | 191 | 191 | 33,000 | 1,910 |
| 2003-10-21 | 198 | 198 | 195 | 196 | 37,000 | 1,960 |
| 2003-10-20 | 199 | 201 | 197 | 199 | 19,000 | 1,990 |
| 2003-10-17 | 202 | 205 | 197 | 197 | 89,000 | 1,970 |
| 2003-10-16 | 202 | 202 | 197 | 200 | 20,000 | 2,000 |
| 2003-10-15 | 202 | 202 | 197 | 197 | 40,000 | 1,970 |
| 2003-10-14 | 200 | 204 | 198 | 198 | 31,000 | 1,980 |
| 2003-10-10 | 197 | 201 | 197 | 200 | 62,000 | 2,000 |
| 2003-10-09 | 196 | 200 | 194 | 197 | 38,000 | 1,970 |
| 2003-10-08 | 194 | 201 | 193 | 196 | 44,000 | 1,960 |
| 2003-10-07 | 203 | 203 | 196 | 196 | 37,000 | 1,960 |
| 2003-10-06 | 205 | 205 | 198 | 198 | 34,000 | 1,980 |
| 2003-10-03 | 199 | 209 | 198 | 208 | 77,000 | 2,080 |
| 2003-10-02 | 200 | 205 | 199 | 205 | 99,000 | 2,050 |
| 2003-10-01 | 188 | 199 | 187 | 199 | 106,000 | 1,990 |
| 2003-09-30 | 180 | 185 | 180 | 183 | 36,000 | 1,830 |
| 2003-09-29 | 200 | 200 | 183 | 183 | 75,000 | 1,830 |
| 2003-09-26 | 191 | 192 | 188 | 188 | 23,000 | 1,880 |
| 2003-09-25 | 188 | 192 | 188 | 190 | 49,000 | 1,900 |
| 2003-09-24 | 200 | 200 | 191 | 192 | 30,000 | 1,920 |
| 2003-09-22 | 198 | 198 | 186 | 191 | 64,000 | 1,910 |
| 2003-09-19 | 202 | 205 | 200 | 200 | 66,000 | 2,000 |
| 2003-09-18 | 209 | 209 | 204 | 204 | 60,000 | 2,040 |
| 2003-09-17 | 207 | 210 | 206 | 207 | 101,000 | 2,070 |
| 2003-09-16 | 210 | 210 | 205 | 205 | 67,000 | 2,050 |
| 2003-09-12 | 210 | 210 | 205 | 209 | 142,000 | 2,090 |
| 2003-09-11 | 201 | 205 | 201 | 205 | 67,000 | 2,050 |
| 2003-09-10 | 201 | 205 | 201 | 204 | 114,000 | 2,040 |
| 2003-09-09 | 207 | 207 | 200 | 201 | 110,000 | 2,010 |
| 2003-09-08 | 206 | 207 | 202 | 207 | 108,000 | 2,070 |
| 2003-09-05 | 208 | 210 | 204 | 205 | 179,000 | 2,050 |
| 2003-09-04 | 204 | 214 | 200 | 208 | 632,000 | 2,080 |
| 2003-09-03 | 195 | 207 | 193 | 200 | 1,077,000 | 2,000 |
| 2003-09-02 | 182 | 192 | 181 | 190 | 551,000 | 1,900 |
| 2003-09-01 | 179 | 180 | 175 | 179 | 84,000 | 1,790 |
| 2003-08-29 | 175 | 180 | 175 | 180 | 51,000 | 1,800 |
| 2003-08-28 | 180 | 180 | 173 | 180 | 155,000 | 1,800 |
| 2003-08-27 | 180 | 183 | 178 | 180 | 69,000 | 1,800 |
| 2003-08-26 | 181 | 181 | 177 | 180 | 72,000 | 1,800 |
| 2003-08-25 | 180 | 182 | 179 | 180 | 75,000 | 1,800 |
| 2003-08-22 | 186 | 186 | 180 | 184 | 208,000 | 1,840 |
| 2003-08-21 | 178 | 188 | 177 | 185 | 255,000 | 1,850 |
| 2003-08-20 | 176 | 180 | 176 | 180 | 97,000 | 1,800 |
| 2003-08-19 | 185 | 185 | 177 | 181 | 160,000 | 1,810 |
| 2003-08-18 | 175 | 187 | 175 | 182 | 388,000 | 1,820 |
| 2003-08-15 | 174 | 175 | 171 | 172 | 84,000 | 1,720 |
| 2003-08-14 | 169 | 174 | 169 | 174 | 89,000 | 1,740 |
| 2003-08-13 | 170 | 178 | 168 | 174 | 217,000 | 1,740 |
| 2003-08-12 | 164 | 172 | 163 | 169 | 453,000 | 1,690 |
| 2003-08-11 | 157 | 165 | 157 | 163 | 172,000 | 1,630 |
| 2003-08-08 | 150 | 158 | 149 | 154 | 111,000 | 1,540 |
| 2003-08-07 | 148 | 149 | 146 | 148 | 28,000 | 1,480 |
| 2003-08-06 | 147 | 148 | 144 | 148 | 39,000 | 1,480 |
| 2003-08-05 | 150 | 150 | 147 | 147 | 49,000 | 1,470 |
| 2003-08-04 | 150 | 151 | 149 | 150 | 40,000 | 1,500 |
| 2003-08-01 | 151 | 154 | 150 | 150 | 49,000 | 1,500 |
| 2003-07-31 | 158 | 158 | 150 | 152 | 98,000 | 1,520 |
| 2003-07-30 | 154 | 159 | 154 | 157 | 45,000 | 1,570 |
| 2003-07-29 | 158 | 163 | 152 | 152 | 120,000 | 1,520 |
| 2003-07-28 | 157 | 159 | 157 | 158 | 36,000 | 1,580 |
| 2003-07-25 | 160 | 160 | 152 | 152 | 165,000 | 1,520 |
| 2003-07-24 | 152 | 170 | 152 | 160 | 742,000 | 1,600 |
| 2003-07-23 | 149 | 151 | 149 | 150 | 88,000 | 1,500 |
| 2003-07-22 | 150 | 155 | 149 | 149 | 196,000 | 1,490 |
| 2003-07-18 | 137 | 149 | 137 | 149 | 89,000 | 1,490 |
| 2003-07-17 | 139 | 141 | 137 | 138 | 10,000 | 1,380 |
| 2003-07-16 | 144 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2003-07-15 | 145 | 145 | 141 | 141 | 23,000 | 1,410 |
| 2003-07-14 | 143 | 144 | 142 | 143 | 14,000 | 1,430 |
| 2003-07-11 | 139 | 142 | 137 | 140 | 25,000 | 1,400 |
| 2003-07-10 | 133 | 143 | 133 | 143 | 56,000 | 1,430 |
| 2003-07-09 | 139 | 144 | 136 | 138 | 22,000 | 1,380 |
| 2003-07-08 | 148 | 148 | 135 | 139 | 23,000 | 1,390 |
| 2003-07-07 | 143 | 149 | 142 | 143 | 25,000 | 1,430 |
| 2003-07-04 | 137 | 143 | 137 | 142 | 40,000 | 1,420 |
| 2003-07-03 | 145 | 151 | 140 | 142 | 160,000 | 1,420 |
| 2003-07-02 | 143 | 145 | 130 | 138 | 57,000 | 1,380 |
| 2003-07-01 | 143 | 145 | 139 | 142 | 40,000 | 1,420 |
| 2003-06-30 | 143 | 143 | 141 | 143 | 29,000 | 1,430 |
| 2003-06-27 | 139 | 143 | 139 | 141 | 41,000 | 1,410 |
| 2003-06-26 | 139 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2003-06-25 | 136 | 139 | 135 | 136 | 26,000 | 1,360 |
| 2003-06-24 | 139 | 139 | 133 | 133 | 44,000 | 1,330 |
| 2003-06-23 | 143 | 143 | 138 | 138 | 53,000 | 1,380 |
| 2003-06-20 | 135 | 142 | 133 | 139 | 61,000 | 1,390 |
| 2003-06-19 | 135 | 137 | 135 | 135 | 24,000 | 1,350 |
| 2003-06-18 | 137 | 137 | 131 | 131 | 32,000 | 1,310 |
| 2003-06-17 | 136 | 138 | 134 | 135 | 33,000 | 1,350 |
| 2003-06-16 | 137 | 140 | 135 | 135 | 38,000 | 1,350 |
| 2003-06-13 | 139 | 140 | 132 | 138 | 130,000 | 1,380 |
| 2003-06-12 | 138 | 140 | 137 | 138 | 91,000 | 1,380 |
| 2003-06-11 | 130 | 140 | 130 | 137 | 82,000 | 1,370 |
| 2003-06-10 | 130 | 130 | 128 | 129 | 53,000 | 1,290 |
| 2003-06-09 | 127 | 128 | 126 | 128 | 22,000 | 1,280 |
| 2003-06-06 | 124 | 126 | 123 | 125 | 40,000 | 1,250 |
| 2003-06-05 | 122 | 124 | 119 | 124 | 27,000 | 1,240 |
| 2003-06-04 | 121 | 123 | 119 | 120 | 28,000 | 1,200 |
| 2003-06-03 | 118 | 123 | 117 | 118 | 84,000 | 1,180 |
| 2003-06-02 | 125 | 125 | 118 | 120 | 55,000 | 1,200 |
| 2003-05-30 | 125 | 125 | 122 | 124 | 16,000 | 1,240 |
| 2003-05-29 | 128 | 128 | 125 | 125 | 21,000 | 1,250 |
| 2003-05-28 | 125 | 125 | 123 | 125 | 18,000 | 1,250 |
| 2003-05-27 | 121 | 124 | 121 | 122 | 13,000 | 1,220 |
| 2003-05-26 | 128 | 128 | 125 | 125 | 8,000 | 1,250 |
| 2003-05-23 | 125 | 126 | 124 | 125 | 55,000 | 1,250 |
| 2003-05-22 | 123 | 125 | 122 | 125 | 17,000 | 1,250 |
| 2003-05-21 | 124 | 125 | 122 | 123 | 25,000 | 1,230 |
| 2003-05-20 | 125 | 125 | 122 | 124 | 62,000 | 1,240 |
| 2003-05-19 | 136 | 136 | 133 | 133 | 18,000 | 1,330 |
| 2003-05-16 | 137 | 138 | 134 | 134 | 20,000 | 1,340 |
| 2003-05-15 | 137 | 138 | 133 | 138 | 30,000 | 1,380 |
| 2003-05-14 | 137 | 138 | 137 | 137 | 26,000 | 1,370 |
| 2003-05-13 | 135 | 138 | 134 | 137 | 47,000 | 1,370 |
| 2003-05-12 | 129 | 132 | 129 | 132 | 41,000 | 1,320 |
| 2003-05-09 | 127 | 128 | 125 | 128 | 47,000 | 1,280 |
| 2003-05-08 | 124 | 128 | 124 | 127 | 11,000 | 1,270 |
| 2003-05-07 | 126 | 128 | 124 | 128 | 11,000 | 1,280 |
| 2003-05-06 | 130 | 130 | 127 | 127 | 19,000 | 1,270 |
| 2003-05-02 | 128 | 129 | 126 | 127 | 11,000 | 1,270 |
| 2003-05-01 | 126 | 129 | 124 | 125 | 37,000 | 1,250 |
| 2003-04-30 | 126 | 130 | 126 | 126 | 32,000 | 1,260 |
| 2003-04-28 | 128 | 131 | 128 | 129 | 53,000 | 1,290 |
| 2003-04-25 | 125 | 127 | 124 | 127 | 77,000 | 1,270 |
| 2003-04-24 | 126 | 126 | 124 | 124 | 15,000 | 1,240 |
| 2003-04-23 | 127 | 127 | 121 | 123 | 20,000 | 1,230 |
| 2003-04-22 | 125 | 127 | 122 | 122 | 49,000 | 1,220 |
| 2003-04-21 | 123 | 125 | 120 | 120 | 55,000 | 1,200 |
| 2003-04-18 | 118 | 120 | 118 | 120 | 11,000 | 1,200 |
| 2003-04-17 | 121 | 121 | 120 | 121 | 14,000 | 1,210 |
| 2003-04-16 | 123 | 123 | 117 | 121 | 24,000 | 1,210 |
| 2003-04-15 | 123 | 123 | 110 | 119 | 39,000 | 1,190 |
| 2003-04-14 | 121 | 123 | 121 | 122 | 22,000 | 1,220 |
| 2003-04-11 | 122 | 124 | 120 | 122 | 59,000 | 1,220 |
| 2003-04-10 | 121 | 123 | 121 | 123 | 41,000 | 1,230 |
| 2003-04-09 | 121 | 121 | 117 | 121 | 45,000 | 1,210 |
| 2003-04-08 | 119 | 121 | 118 | 121 | 10,000 | 1,210 |
| 2003-04-07 | 120 | 121 | 118 | 121 | 34,000 | 1,210 |
| 2003-04-04 | 117 | 121 | 117 | 121 | 23,000 | 1,210 |
| 2003-04-03 | 120 | 120 | 116 | 117 | 36,000 | 1,170 |
| 2003-04-02 | 116 | 118 | 113 | 118 | 11,000 | 1,180 |
| 2003-04-01 | 110 | 117 | 108 | 117 | 12,000 | 1,170 |
| 2003-03-31 | 114 | 114 | 110 | 110 | 31,000 | 1,100 |
| 2003-03-28 | 116 | 121 | 104 | 114 | 60,000 | 1,140 |
| 2003-03-27 | 114 | 115 | 112 | 114 | 35,000 | 1,140 |
| 2003-03-26 | 114 | 114 | 113 | 114 | 37,000 | 1,140 |
| 2003-03-25 | 115 | 115 | 113 | 114 | 59,000 | 1,140 |
| 2003-03-24 | 116 | 116 | 112 | 115 | 44,000 | 1,150 |
| 2003-03-20 | 108 | 108 | 105 | 106 | 22,000 | 1,060 |
| 2003-03-19 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2003-03-18 | 109 | 109 | 104 | 104 | 20,000 | 1,040 |
| 2003-03-17 | 109 | 109 | 104 | 104 | 19,000 | 1,040 |
| 2003-03-14 | 102 | 107 | 102 | 106 | 160,000 | 1,060 |
| 2003-03-13 | 112 | 117 | 112 | 112 | 8,000 | 1,120 |
| 2003-03-12 | 111 | 113 | 111 | 111 | 22,000 | 1,110 |
| 2003-03-11 | 112 | 116 | 112 | 113 | 20,000 | 1,130 |
| 2003-03-10 | 118 | 119 | 116 | 118 | 45,000 | 1,180 |
| 2003-03-07 | 123 | 123 | 118 | 118 | 28,000 | 1,180 |
| 2003-03-06 | 123 | 124 | 122 | 123 | 27,000 | 1,230 |
| 2003-03-05 | 123 | 123 | 120 | 122 | 14,000 | 1,220 |
| 2003-03-04 | 122 | 124 | 122 | 122 | 62,000 | 1,220 |
| 2003-03-03 | 118 | 118 | 115 | 118 | 22,000 | 1,180 |
| 2003-02-28 | 117 | 118 | 116 | 117 | 18,000 | 1,170 |
| 2003-02-27 | 115 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2003-02-26 | 115 | 115 | 113 | 115 | 11,000 | 1,150 |
| 2003-02-25 | 115 | 115 | 112 | 114 | 34,000 | 1,140 |
| 2003-02-24 | 119 | 120 | 114 | 114 | 35,000 | 1,140 |
| 2003-02-21 | 117 | 118 | 117 | 118 | 23,000 | 1,180 |
| 2003-02-20 | 119 | 120 | 117 | 120 | 17,000 | 1,200 |
| 2003-02-19 | 119 | 120 | 117 | 117 | 28,000 | 1,170 |
| 2003-02-18 | 124 | 124 | 118 | 120 | 51,000 | 1,200 |
| 2003-02-17 | 125 | 125 | 120 | 120 | 21,000 | 1,200 |
| 2003-02-14 | 119 | 120 | 117 | 120 | 44,000 | 1,200 |
| 2003-02-13 | 125 | 125 | 117 | 119 | 31,000 | 1,190 |
| 2003-02-12 | 120 | 124 | 119 | 123 | 45,000 | 1,230 |
| 2003-02-10 | 117 | 122 | 116 | 120 | 67,000 | 1,200 |
| 2003-02-07 | 116 | 117 | 112 | 112 | 21,000 | 1,120 |
| 2003-02-06 | 114 | 116 | 114 | 116 | 23,000 | 1,160 |
| 2003-02-05 | 115 | 118 | 114 | 117 | 57,000 | 1,170 |
| 2003-02-04 | 110 | 117 | 109 | 117 | 46,000 | 1,170 |
| 2003-02-03 | 108 | 110 | 107 | 107 | 21,000 | 1,070 |
| 2003-01-31 | 111 | 111 | 107 | 107 | 22,000 | 1,070 |
| 2003-01-30 | 113 | 113 | 110 | 110 | 15,000 | 1,100 |
| 2003-01-29 | 112 | 112 | 110 | 110 | 25,000 | 1,100 |
| 2003-01-28 | 110 | 113 | 110 | 113 | 11,000 | 1,130 |
| 2003-01-27 | 114 | 114 | 111 | 111 | 16,000 | 1,110 |
| 2003-01-24 | 111 | 115 | 110 | 114 | 109,000 | 1,140 |
| 2003-01-23 | 111 | 111 | 108 | 108 | 15,000 | 1,080 |
| 2003-01-22 | 112 | 112 | 110 | 110 | 19,000 | 1,100 |
| 2003-01-21 | 112 | 112 | 107 | 111 | 54,000 | 1,110 |
| 2003-01-20 | 113 | 113 | 106 | 112 | 45,000 | 1,120 |
| 2003-01-17 | 109 | 109 | 108 | 108 | 39,000 | 1,080 |
| 2003-01-16 | 109 | 109 | 108 | 109 | 49,000 | 1,090 |
| 2003-01-15 | 110 | 110 | 107 | 109 | 56,000 | 1,090 |
| 2003-01-14 | 105 | 106 | 105 | 106 | 24,000 | 1,060 |
| 2003-01-10 | 105 | 105 | 104 | 105 | 39,000 | 1,050 |
| 2003-01-09 | 107 | 107 | 104 | 106 | 13,000 | 1,060 |
| 2003-01-08 | 110 | 111 | 108 | 108 | 26,000 | 1,080 |
| 2003-01-07 | 115 | 115 | 111 | 113 | 10,000 | 1,130 |
| 2003-01-06 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
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
