3501 住江織物(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3042042541341591,0004,150
2005-12-2942342541641995,0004,190
2005-12-28406423406418124,0004,180
2005-12-27416416406410100,0004,100
2005-12-26404421404416210,0004,160
2005-12-22412418400408146,0004,080
2005-12-21420420410416234,0004,160
2005-12-20407420394417403,0004,170
2005-12-19393403391402329,0004,020
2005-12-16373391372387201,0003,870
2005-12-15394394370375307,0003,750
2005-12-14391395387390149,0003,900
2005-12-13393398383395414,0003,950
2005-12-123584153583951,072,0003,950
2005-12-09355360354354187,0003,540
2005-12-08363363352355112,0003,550
2005-12-07363363359363123,0003,630
2005-12-06361365356358164,0003,580
2005-12-05361361354359187,0003,590
2005-12-02360360352352151,0003,520
2005-12-01353365350365139,0003,650
2005-11-30355360354354138,0003,540
2005-11-29363368356360218,0003,600
2005-11-28370372365368271,0003,680
2005-11-25366370361367280,0003,670
2005-11-24370378370371302,0003,710
2005-11-22375375365369282,0003,690
2005-11-21353377353367455,0003,670
2005-11-18338364338353605,0003,530
2005-11-17341355338340371,0003,400
2005-11-16344349336346627,0003,460
2005-11-15370371353354837,0003,540
2005-11-14359385352380801,0003,800
2005-11-11345359340357842,0003,570
2005-11-10342344333344394,0003,440
2005-11-09332345326338487,0003,380
2005-11-08321335321332416,0003,320
2005-11-07315323314322230,0003,220
2005-11-04315316311313323,0003,130
2005-11-02303316302313442,0003,130
2005-11-0130430530130295,0003,020
2005-10-31298307296302312,0003,020
2005-10-28298300295297160,0002,970
2005-10-27294300294297210,0002,970
2005-10-26288294287293153,0002,930
2005-10-2528428728428775,0002,870
2005-10-2428728728528644,0002,860
2005-10-21285286283285106,0002,850
2005-10-2028729028728883,0002,880
2005-10-1928828828428577,0002,850
2005-10-1828929128528696,0002,860
2005-10-1729229428728996,0002,890
2005-10-1429129228828949,0002,890
2005-10-13296296287291159,0002,910
2005-10-12297307296297481,0002,970
2005-10-1128628828328593,0002,850
2005-10-0728228528228570,0002,850
2005-10-0628728928228261,0002,820
2005-10-05294294286289151,0002,890
2005-10-0429529529229344,0002,930
2005-10-0329529629129470,0002,940
2005-09-30298298291293148,0002,930
2005-09-29300301294301100,0003,010
2005-09-28300304296298182,0002,980
2005-09-27302304295302289,0003,020
2005-09-26286297286297252,0002,970
2005-09-2228828828628681,0002,860
2005-09-21290290285287127,0002,870
2005-09-20291291285290231,0002,900
2005-09-16293293288290143,0002,900
2005-09-15283291283288193,0002,880
2005-09-1428428528328445,0002,840
2005-09-1328528628328596,0002,850
2005-09-12283285282285166,0002,850
2005-09-09279281277279268,0002,790
2005-09-08279281277277220,0002,770
2005-09-07288288278280208,0002,800
2005-09-06291292286286114,0002,860
2005-09-0529129529129391,0002,930
2005-09-02285290285288124,0002,880
2005-09-01289289285285111,0002,850
2005-08-31288290286286183,0002,860
2005-08-30287291287288127,0002,880
2005-08-29293293286287141,0002,870
2005-08-26293294292293120,0002,930
2005-08-25298298292294156,0002,940
2005-08-24298298295298178,0002,980
2005-08-23301301298299399,0002,990
2005-08-222983062963021,500,0003,020
2005-08-19293294287290114,0002,900
2005-08-18297297290293411,0002,930
2005-08-17285292284290237,0002,900
2005-08-1628528528328553,0002,850
2005-08-15286286282283127,0002,830
2005-08-1228628728428690,0002,860
2005-08-11286286282285169,0002,850
2005-08-10286292284286460,0002,860
2005-08-09275285275281171,0002,810
2005-08-08272279269278295,0002,780
2005-08-05288290281281215,0002,810
2005-08-042932942762881,307,0002,880
2005-08-03278283277278213,0002,780
2005-08-02282282275278217,0002,780
2005-08-01280284277280184,0002,800
2005-07-29280282278279180,0002,790
2005-07-28279280276279213,0002,790
2005-07-27282282277279243,0002,790
2005-07-26285287277281307,0002,810
2005-07-25286295282284895,0002,840
2005-07-222753052752826,810,0002,820
2005-07-21271276270274321,0002,740
2005-07-20267270264270170,0002,700
2005-07-1926826826426690,0002,660
2005-07-15269269263267273,0002,670
2005-07-14270270268268263,0002,680
2005-07-132752792692691,182,0002,690
2005-07-1226426425825951,0002,590
2005-07-1126626626226231,0002,620
2005-07-08264265262262152,0002,620
2005-07-07261269257262269,0002,620
2005-07-06257262256256114,0002,560
2005-07-0526026125726028,0002,600
2005-07-0425826225726067,0002,600
2005-07-0125326125325659,0002,560
2005-06-3025525825425875,0002,580
2005-06-29259260254259195,0002,590
2005-06-2826326325425967,0002,590
2005-06-27266268261262119,0002,620
2005-06-24255265255265146,0002,650
2005-06-23256263255260208,0002,600
2005-06-22250256249256103,0002,560
2005-06-21249255249251110,0002,510
2005-06-2025125224925264,0002,520
2005-06-1725225525025189,0002,510
2005-06-16251254251251109,0002,510
2005-06-15248258248253252,0002,530
2005-06-14241260241258315,0002,580
2005-06-1323924423924147,0002,410
2005-06-10238242236241230,0002,410
2005-06-0923523723323680,0002,360
2005-06-0823623623423655,0002,360
2005-06-0723323423223323,0002,330
2005-06-0623423523223574,0002,350
2005-06-0323623623423559,0002,350
2005-06-02238238235236175,0002,360
2005-06-0123223523223482,0002,340
2005-05-31228230227230106,0002,300
2005-05-3022322722222584,0002,250
2005-05-27218221214221122,0002,210
2005-05-2622522521721975,0002,190
2005-05-25229229226226124,0002,260
2005-05-24238238225228373,0002,280
2005-05-2323724323723942,0002,390
2005-05-2024424423623654,0002,360
2005-05-1923424323423970,0002,390
2005-05-1823823923223455,0002,340
2005-05-17245247234236132,0002,360
2005-05-1625325324624696,0002,460
2005-05-13257260252254127,0002,540
2005-05-12262263254257116,0002,570
2005-05-11256268253261622,0002,610
2005-05-10248258245253359,0002,530
2005-05-0924724724424566,0002,450
2005-05-0624324624324556,0002,450
2005-05-0224024123924082,0002,400
2005-04-2824424424124129,0002,410
2005-04-2724424524224326,0002,430
2005-04-2624324524324451,0002,440
2005-04-2524024724024368,0002,430
2005-04-2224924924424576,0002,450
2005-04-21240243234241119,0002,410
2005-04-20246246242242166,0002,420
2005-04-19232245232241197,0002,410
2005-04-18239240231231264,0002,310
2005-04-1524725024624694,0002,460
2005-04-1425025224825286,0002,520
2005-04-1325425725225589,0002,550
2005-04-12258259254256134,0002,560
2005-04-11259259256257133,0002,570
2005-04-08261261257260267,0002,600
2005-04-07258261256261116,0002,610
2005-04-0626326325725876,0002,580
2005-04-05262262253257223,0002,570
2005-04-04245261245256268,0002,560
2005-04-01248252245249209,0002,490
2005-03-31250253246252239,0002,520
2005-03-30261261245246409,0002,460
2005-03-29264270260263311,0002,630
2005-03-28268270263266139,0002,660
2005-03-25270277268270131,0002,700
2005-03-24271272268269167,0002,690
2005-03-23273274270271129,0002,710
2005-03-22276277272275188,0002,750
2005-03-18271280271276667,0002,760
2005-03-17270274268269287,0002,690
2005-03-16270278265275617,0002,750
2005-03-15281281264269952,0002,690
2005-03-14285288282282888,0002,820
2005-03-112842942822851,949,0002,850
2005-03-1028929828128610,674,0002,860
2005-03-0924831324529634,023,0002,960
2005-03-08243255241246687,0002,460
2005-03-07244244239241353,0002,410
2005-03-04237245236241558,0002,410
2005-03-03231238231237234,0002,370
2005-03-02236236232232166,0002,320
2005-03-01228236228234296,0002,340
2005-02-28230232228228184,0002,280
2005-02-2522823022822893,0002,280
2005-02-2422822822522873,0002,280
2005-02-2322822822522799,0002,270
2005-02-22230234229230131,0002,300
2005-02-2122923022622977,0002,290
2005-02-1822722822622755,0002,270
2005-02-1722922922722756,0002,270
2005-02-1622923022822961,0002,290
2005-02-15228230227228116,0002,280
2005-02-14234234228228135,0002,280
2005-02-10236236232232189,0002,320
2005-02-09235236232233316,0002,330
2005-02-08228243226239843,0002,390
2005-02-07229232225227444,0002,270
2005-02-0422322422122467,0002,240
2005-02-03224225223223116,0002,230
2005-02-02223223221223102,0002,230
2005-02-0122222221922046,0002,200
2005-01-3121722421722191,0002,210
2005-01-2821821921521695,0002,160
2005-01-2721922021821951,0002,190
2005-01-26219222219220109,0002,200
2005-01-25220220217218104,0002,180
2005-01-2422022121922083,0002,200
2005-01-21220222220222158,0002,220
2005-01-20224224219222166,0002,220
2005-01-19227230224225456,0002,250
2005-01-182292332242241,727,0002,240
2005-01-17218218215217138,0002,170
2005-01-14216219214218234,0002,180
2005-01-13218218215216135,0002,160
2005-01-12218220216217114,0002,170
2005-01-11219220215219141,0002,190
2005-01-07219219215217121,0002,170
2005-01-06213218213217160,0002,170
2005-01-05215218214215131,0002,150
2005-01-0421321621021350,0002,130

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