3501 住江織物(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	158	158	156	156	94,000	1,560
2010-12-29	160	160	157	159	60,000	1,590
2010-12-28	158	159	157	159	74,000	1,590
2010-12-27	160	160	158	158	48,000	1,580
2010-12-24	162	162	159	161	115,000	1,610
2010-12-22	161	163	160	162	123,000	1,620
2010-12-21	163	164	160	162	184,000	1,620
2010-12-20	163	164	161	164	159,000	1,640
2010-12-17	163	165	161	161	269,000	1,610
2010-12-16	157	164	157	163	393,000	1,630
2010-12-15	158	158	157	157	178,000	1,570
2010-12-14	158	159	157	158	206,000	1,580
2010-12-13	157	159	155	159	189,000	1,590
2010-12-10	158	159	156	158	296,000	1,580
2010-12-09	162	162	157	160	270,000	1,600
2010-12-08	167	167	156	158	390,000	1,580
2010-12-07	166	168	165	166	212,000	1,660
2010-12-06	165	170	164	166	242,000	1,660
2010-12-03	160	167	160	165	530,000	1,650
2010-12-02	160	162	157	160	452,000	1,600
2010-12-01	152	159	151	159	429,000	1,590
2010-11-30	156	158	153	153	139,000	1,530
2010-11-29	151	155	151	155	123,000	1,550
2010-11-26	153	156	152	152	320,000	1,520
2010-11-25	149	156	149	151	538,000	1,510
2010-11-24	147	149	145	147	65,000	1,470
2010-11-22	147	148	145	146	115,000	1,460
2010-11-19	149	150	145	145	134,000	1,450
2010-11-18	145	148	144	148	94,000	1,480
2010-11-17	143	146	143	145	86,000	1,450
2010-11-16	147	148	145	146	63,000	1,460
2010-11-15	145	148	145	147	92,000	1,470
2010-11-12	148	148	145	146	57,000	1,460
2010-11-11	150	150	147	149	137,000	1,490
2010-11-10	143	151	143	147	355,000	1,470
2010-11-09	139	147	139	142	363,000	1,420
2010-11-08	136	140	136	138	90,000	1,380
2010-11-05	130	136	130	136	112,000	1,360
2010-11-04	130	131	129	130	56,000	1,300
2010-11-02	125	130	125	127	129,000	1,270
2010-11-01	130	131	128	129	122,000	1,290
2010-10-29	134	134	130	131	84,000	1,310
2010-10-28	134	137	134	134	100,000	1,340
2010-10-27	135	139	134	136	107,000	1,360
2010-10-26	135	137	134	134	84,000	1,340
2010-10-25	139	140	135	135	83,000	1,350
2010-10-22	136	139	135	137	129,000	1,370
2010-10-21	136	139	133	138	87,000	1,380
2010-10-20	138	139	135	136	81,000	1,360
2010-10-19	135	141	135	140	143,000	1,400
2010-10-18	131	137	131	135	118,000	1,350
2010-10-15	136	136	134	135	71,000	1,350
2010-10-14	133	139	133	138	108,000	1,380
2010-10-13	139	139	137	137	110,000	1,370
2010-10-12	147	148	139	140	244,000	1,400
2010-10-08	149	154	148	149	351,000	1,490
2010-10-07	145	151	145	151	197,000	1,510
2010-10-06	148	148	144	145	76,000	1,450
2010-10-05	146	149	144	146	93,000	1,460
2010-10-04	152	152	149	149	69,000	1,490
2010-10-01	154	154	150	151	60,000	1,510
2010-09-30	155	156	152	153	66,000	1,530
2010-09-29	155	156	155	155	68,000	1,550
2010-09-28	154	159	153	156	123,000	1,560
2010-09-27	157	157	153	155	147,000	1,550
2010-09-24	156	156	154	156	158,000	1,560
2010-09-22	156	156	154	156	165,000	1,560
2010-09-21	154	157	152	156	157,000	1,560
2010-09-17	149	154	148	151	118,000	1,510
2010-09-16	148	150	146	148	129,000	1,480
2010-09-15	145	148	144	147	149,000	1,470
2010-09-14	145	145	143	145	76,000	1,450
2010-09-13	143	145	142	145	84,000	1,450
2010-09-10	142	143	140	141	195,000	1,410
2010-09-09	137	139	137	139	75,000	1,390
2010-09-08	138	139	137	137	109,000	1,370
2010-09-07	140	140	137	140	97,000	1,400
2010-09-06	134	141	133	138	167,000	1,380
2010-09-03	130	133	130	132	53,000	1,320
2010-09-02	134	134	131	132	45,000	1,320
2010-09-01	129	131	125	130	233,000	1,300
2010-08-31	137	137	128	128	132,000	1,280
2010-08-30	142	143	137	137	144,000	1,370
2010-08-27	131	139	130	138	282,000	1,380
2010-08-26	140	140	132	134	207,000	1,340
2010-08-25	140	142	138	139	134,000	1,390
2010-08-24	147	147	139	141	183,000	1,410
2010-08-23	148	148	142	146	132,000	1,460
2010-08-20	145	147	143	146	177,000	1,460
2010-08-19	148	148	145	148	212,000	1,480
2010-08-18	146	151	143	149	182,000	1,490
2010-08-17	143	147	142	145	149,000	1,450
2010-08-16	142	144	142	143	94,000	1,430
2010-08-13	144	148	142	146	60,000	1,460
2010-08-12	144	146	138	145	314,000	1,450
2010-08-11	152	153	149	149	156,000	1,490
2010-08-10	156	160	153	155	192,000	1,550
2010-08-09	155	156	153	156	135,000	1,560
2010-08-06	156	157	151	154	137,000	1,540
2010-08-05	157	159	156	158	134,000	1,580
2010-08-04	161	161	157	157	173,000	1,570
2010-08-03	163	163	160	162	116,000	1,620
2010-08-02	164	165	160	161	166,000	1,610
2010-07-30	167	168	162	162	216,000	1,620
2010-07-29	171	171	168	168	135,000	1,680
2010-07-28	169	171	167	169	207,000	1,690
2010-07-27	169	172	166	167	249,000	1,670
2010-07-26	166	170	164	170	279,000	1,700
2010-07-23	166	168	161	164	464,000	1,640
2010-07-22	166	166	162	163	451,000	1,630
2010-07-21	172	173	167	168	715,000	1,680
2010-07-20	173	174	171	174	485,000	1,740
2010-07-16	170	174	168	174	1,035,000	1,740
2010-07-15	175	175	168	171	1,385,000	1,710
2010-07-14	179	181	171	175	3,970,000	1,750
2010-07-13	195	197	178	178	8,600,000	1,780
2010-07-12	183	186	180	185	2,098,000	1,850
2010-07-09	175	187	173	185	6,144,000	1,850
2010-07-08	160	171	159	170	795,000	1,700
2010-07-07	159	160	156	157	141,000	1,570
2010-07-06	161	161	155	161	161,000	1,610
2010-07-05	161	163	159	161	145,000	1,610
2010-07-02	161	163	157	163	128,000	1,630
2010-07-01	159	160	157	160	236,000	1,600
2010-06-30	161	166	159	165	108,000	1,650
2010-06-29	164	166	163	163	103,000	1,630
2010-06-28	168	168	165	165	170,000	1,650
2010-06-25	175	175	168	170	276,000	1,700
2010-06-24	185	185	180	180	92,000	1,800
2010-06-23	182	185	179	184	135,000	1,840
2010-06-22	188	188	184	185	177,000	1,850
2010-06-21	188	190	186	189	112,000	1,890
2010-06-18	188	188	186	188	89,000	1,880
2010-06-17	190	190	187	188	108,000	1,880
2010-06-16	191	192	188	189	205,000	1,890
2010-06-15	190	190	187	189	171,000	1,890
2010-06-14	183	190	183	189	275,000	1,890
2010-06-11	182	185	180	182	357,000	1,820
2010-06-10	178	180	173	180	156,000	1,800
2010-06-09	175	180	173	174	155,000	1,740
2010-06-08	172	179	172	174	106,000	1,740
2010-06-07	180	181	174	175	135,000	1,750
2010-06-04	183	185	183	184	70,000	1,840
2010-06-03	185	185	180	182	95,000	1,820
2010-06-02	182	185	180	181	146,000	1,810
2010-06-01	190	190	183	183	217,000	1,830
2010-05-31	179	188	178	188	173,000	1,880
2010-05-28	184	189	178	179	360,000	1,790
2010-05-27	174	182	170	179	306,000	1,790
2010-05-26	178	182	169	176	370,000	1,760
2010-05-25	185	185	175	177	232,000	1,770
2010-05-24	187	193	182	187	257,000	1,870
2010-05-21	182	189	176	186	493,000	1,860
2010-05-20	195	199	189	192	359,000	1,920
2010-05-19	186	204	185	203	283,000	2,030
2010-05-18	204	208	191	194	390,000	1,940
2010-05-17	217	219	200	203	472,000	2,030
2010-05-14	217	225	215	220	362,000	2,200
2010-05-13	215	217	214	216	117,000	2,160
2010-05-12	212	218	208	211	283,000	2,110
2010-05-11	225	225	209	210	480,000	2,100
2010-05-10	210	223	210	220	305,000	2,200
2010-05-07	200	218	200	212	686,000	2,120
2010-05-06	224	227	220	221	372,000	2,210
2010-04-30	234	234	231	232	182,000	2,320
2010-04-28	230	231	227	230	266,000	2,300
2010-04-27	237	238	234	234	303,000	2,340
2010-04-26	236	239	235	238	263,000	2,380
2010-04-23	235	236	232	233	283,000	2,330
2010-04-22	238	240	236	237	306,000	2,370
2010-04-21	242	244	236	242	652,000	2,420
2010-04-20	237	244	234	238	1,426,000	2,380
2010-04-19	227	238	224	233	594,000	2,330
2010-04-16	234	238	227	229	595,000	2,290
2010-04-15	231	236	224	236	695,000	2,360
2010-04-14	236	240	227	229	804,000	2,290
2010-04-13	234	236	230	233	852,000	2,330
2010-04-12	243	244	231	233	1,191,000	2,330
2010-04-09	238	247	234	239	4,048,000	2,390
2010-04-08	220	244	218	238	8,534,000	2,380
2010-04-07	190	209	189	209	830,000	2,090
2010-04-06	193	193	189	191	194,000	1,910
2010-04-05	193	195	189	191	407,000	1,910
2010-04-02	198	198	195	196	142,000	1,960
2010-04-01	196	198	194	197	242,000	1,970
2010-03-31	198	200	196	197	282,000	1,970
2010-03-30	194	201	193	199	577,000	1,990
2010-03-29	193	194	191	193	178,000	1,930
2010-03-26	190	197	187	195	354,000	1,950
2010-03-25	191	193	182	190	823,000	1,900
2010-03-24	197	200	188	191	534,000	1,910
2010-03-23	204	204	198	198	499,000	1,980
2010-03-19	200	205	195	205	653,000	2,050
2010-03-18	209	209	198	199	810,000	1,990
2010-03-17	204	210	203	206	1,400,000	2,060
2010-03-16	195	213	192	207	3,488,000	2,070
2010-03-15	187	187	177	186	513,000	1,860
2010-03-12	189	190	182	188	1,511,000	1,880
2010-03-11	173	187	172	187	1,695,000	1,870
2010-03-10	160	173	160	171	1,193,000	1,710
2010-03-09	159	160	156	159	337,000	1,590
2010-03-08	164	164	159	159	155,000	1,590
2010-03-05	161	162	159	160	133,000	1,600
2010-03-04	161	162	159	161	124,000	1,610
2010-03-03	158	164	157	160	400,000	1,600
2010-03-02	160	162	157	159	241,000	1,590
2010-03-01	158	162	157	162	154,000	1,620
2010-02-26	156	160	156	158	142,000	1,580
2010-02-25	162	164	157	159	467,000	1,590
2010-02-24	166	167	163	163	316,000	1,630
2010-02-23	165	170	165	170	464,000	1,700
2010-02-22	170	172	162	166	425,000	1,660
2010-02-19	171	173	165	165	566,000	1,650
2010-02-18	161	171	160	171	684,000	1,710
2010-02-17	163	164	159	161	309,000	1,610
2010-02-16	161	165	161	161	193,000	1,610
2010-02-15	168	168	160	162	389,000	1,620
2010-02-12	166	169	162	167	471,000	1,670
2010-02-10	170	180	163	165	1,487,000	1,650
2010-02-09	157	176	156	173	1,011,000	1,730
2010-02-08	164	167	158	159	680,000	1,590
2010-02-05	167	170	165	168	639,000	1,680
2010-02-04	173	179	169	171	1,024,000	1,710
2010-02-03	165	172	162	172	1,141,000	1,720
2010-02-02	162	166	159	164	1,370,000	1,640
2010-02-01	159	165	158	163	1,387,000	1,630
2010-01-29	155	159	154	157	1,266,000	1,570
2010-01-28	148	156	148	154	1,494,000	1,540
2010-01-27	143	149	142	148	979,000	1,480
2010-01-26	145	155	144	147	3,063,000	1,470
2010-01-25	130	140	128	140	1,000,000	1,400
2010-01-22	134	134	129	130	263,000	1,300
2010-01-21	130	136	129	136	379,000	1,360
2010-01-20	131	131	129	131	113,000	1,310
2010-01-19	130	132	127	129	286,000	1,290
2010-01-18	129	130	127	130	333,000	1,300
2010-01-15	137	138	129	129	736,000	1,290
2010-01-14	127	132	127	132	741,000	1,320
2010-01-13	128	131	126	130	1,859,000	1,300
2010-01-12	113	134	113	127	4,121,000	1,270
2010-01-08	112	114	112	113	55,000	1,130
2010-01-07	113	114	112	114	96,000	1,140
2010-01-06	112	113	111	113	39,000	1,130
2010-01-05	113	113	110	111	55,000	1,110
2010-01-04	109	111	108	110	41,000	1,100

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