3501 住江織物(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	136	136	135	135	54,000	1,350
2011-12-29	136	137	134	137	70,000	1,370
2011-12-28	136	136	136	136	15,000	1,360
2011-12-27	136	137	135	137	30,000	1,370
2011-12-26	139	140	136	136	63,000	1,360
2011-12-22	139	140	137	139	67,000	1,390
2011-12-21	139	140	137	138	43,000	1,380
2011-12-20	133	138	133	138	53,000	1,380
2011-12-19	136	138	133	134	129,000	1,340
2011-12-16	145	145	137	137	144,000	1,370
2011-12-15	144	145	142	145	268,000	1,450
2011-12-14	146	151	144	146	1,330,000	1,460
2011-12-13	139	141	137	139	68,000	1,390
2011-12-12	140	142	140	141	78,000	1,410
2011-12-09	139	139	135	138	160,000	1,380
2011-12-08	139	140	135	137	128,000	1,370
2011-12-07	138	140	137	139	171,000	1,390
2011-12-06	145	145	135	135	188,000	1,350
2011-12-05	148	149	144	146	105,000	1,460
2011-12-02	145	146	142	145	192,000	1,450
2011-12-01	148	150	144	146	768,000	1,460
2011-11-30	131	139	129	139	467,000	1,390
2011-11-29	132	133	129	131	253,000	1,310
2011-11-28	133	134	131	131	145,000	1,310
2011-11-25	138	139	133	135	482,000	1,350
2011-11-24	131	138	131	134	487,000	1,340
2011-11-22	128	131	128	130	54,000	1,300
2011-11-21	128	131	128	129	32,000	1,290
2011-11-18	129	131	129	129	60,000	1,290
2011-11-17	131	131	130	131	20,000	1,310
2011-11-16	131	132	130	130	38,000	1,300
2011-11-15	131	132	131	131	24,000	1,310
2011-11-14	131	133	131	131	29,000	1,310
2011-11-11	132	133	131	132	16,000	1,320
2011-11-10	132	133	131	132	55,000	1,320
2011-11-09	133	135	133	135	36,000	1,350
2011-11-08	134	136	132	132	57,000	1,320
2011-11-07	133	136	133	136	52,000	1,360
2011-11-04	133	134	132	134	21,000	1,340
2011-11-02	131	132	131	131	43,000	1,310
2011-11-01	133	135	133	133	26,000	1,330
2011-10-31	133	136	133	134	64,000	1,340
2011-10-28	136	136	133	133	113,000	1,330
2011-10-27	135	135	132	134	55,000	1,340
2011-10-26	130	132	130	131	44,000	1,310
2011-10-25	135	135	132	132	47,000	1,320
2011-10-24	135	135	133	134	35,000	1,340
2011-10-21	131	132	131	132	24,000	1,320
2011-10-20	132	132	131	131	23,000	1,310
2011-10-19	133	133	132	132	40,000	1,320
2011-10-18	134	134	132	132	67,000	1,320
2011-10-17	133	135	133	134	99,000	1,340
2011-10-14	134	135	133	133	62,000	1,330
2011-10-13	136	139	136	136	181,000	1,360
2011-10-12	133	136	133	136	62,000	1,360
2011-10-11	133	135	133	134	39,000	1,340
2011-10-07	134	134	131	133	48,000	1,330
2011-10-06	132	132	129	131	36,000	1,310
2011-10-05	133	133	127	128	94,000	1,280
2011-10-04	134	134	133	133	26,000	1,330
2011-10-03	133	135	133	134	27,000	1,340
2011-09-30	137	138	136	136	48,000	1,360
2011-09-29	132	137	132	137	79,000	1,370
2011-09-28	130	134	130	134	85,000	1,340
2011-09-27	130	130	128	130	39,000	1,300
2011-09-26	129	129	125	126	100,000	1,260
2011-09-22	136	136	131	131	118,000	1,310
2011-09-21	134	137	134	135	44,000	1,350
2011-09-20	138	138	135	135	56,000	1,350
2011-09-16	136	138	136	138	62,000	1,380
2011-09-15	134	137	134	136	59,000	1,360
2011-09-14	137	138	135	135	45,000	1,350
2011-09-13	137	139	137	138	36,000	1,380
2011-09-12	137	138	137	137	73,000	1,370
2011-09-09	144	144	140	142	192,000	1,420
2011-09-08	139	140	137	139	52,000	1,390
2011-09-07	138	138	136	138	52,000	1,380
2011-09-06	137	138	135	136	86,000	1,360
2011-09-05	139	140	137	138	62,000	1,380
2011-09-02	140	141	139	141	65,000	1,410
2011-09-01	142	142	140	140	98,000	1,400
2011-08-31	144	144	140	141	85,000	1,410
2011-08-30	145	146	144	145	88,000	1,450
2011-08-29	138	142	138	142	68,000	1,420
2011-08-26	136	138	135	138	75,000	1,380
2011-08-25	136	138	136	138	93,000	1,380
2011-08-24	135	136	134	134	167,000	1,340
2011-08-23	134	136	133	135	118,000	1,350
2011-08-22	135	137	134	134	83,000	1,340
2011-08-19	139	141	137	137	180,000	1,370
2011-08-18	143	147	141	143	125,000	1,430
2011-08-17	141	144	141	143	51,000	1,430
2011-08-16	141	144	141	142	164,000	1,420
2011-08-15	142	144	139	141	171,000	1,410
2011-08-12	144	145	140	141	105,000	1,410
2011-08-11	138	142	138	142	75,000	1,420
2011-08-10	143	145	141	142	146,000	1,420
2011-08-09	135	142	131	141	239,000	1,410
2011-08-08	143	145	141	141	110,000	1,410
2011-08-05	146	148	138	145	298,000	1,450
2011-08-04	157	158	156	156	109,000	1,560
2011-08-03	159	160	157	157	95,000	1,570
2011-08-02	162	163	161	161	130,000	1,610
2011-08-01	158	165	158	164	235,000	1,640
2011-07-29	160	160	157	157	88,000	1,570
2011-07-28	164	165	158	160	131,000	1,600
2011-07-27	165	166	163	165	122,000	1,650
2011-07-26	170	171	166	166	106,000	1,660
2011-07-25	167	171	167	170	156,000	1,700
2011-07-22	163	167	163	167	112,000	1,670
2011-07-21	165	165	162	163	104,000	1,630
2011-07-20	166	169	165	166	201,000	1,660
2011-07-19	169	170	167	168	143,000	1,680
2011-07-15	172	172	168	169	183,000	1,690
2011-07-14	173	174	170	173	567,000	1,730
2011-07-13	168	177	167	175	2,083,000	1,750
2011-07-12	160	164	158	164	122,000	1,640
2011-07-11	163	164	163	163	50,000	1,630
2011-07-08	164	167	163	165	207,000	1,650
2011-07-07	159	163	159	163	81,000	1,630
2011-07-06	162	162	158	160	142,000	1,600
2011-07-05	164	164	163	163	41,000	1,630
2011-07-04	162	166	162	164	87,000	1,640
2011-07-01	156	161	156	161	200,000	1,610
2011-06-30	158	158	154	156	128,000	1,560
2011-06-29	159	160	156	157	159,000	1,570
2011-06-28	165	165	158	159	158,000	1,590
2011-06-27	162	165	162	163	200,000	1,630
2011-06-24	160	165	159	164	717,000	1,640
2011-06-23	147	159	147	156	294,000	1,560
2011-06-22	144	148	143	147	102,000	1,470
2011-06-21	142	144	142	144	71,000	1,440
2011-06-20	143	144	143	143	19,000	1,430
2011-06-17	145	145	142	142	45,000	1,420
2011-06-16	145	146	144	145	47,000	1,450
2011-06-15	146	146	143	144	85,000	1,440
2011-06-14	142	144	141	143	62,000	1,430
2011-06-13	142	144	140	143	93,000	1,430
2011-06-10	144	145	141	143	159,000	1,430
2011-06-09	143	146	142	144	174,000	1,440
2011-06-08	144	144	141	142	76,000	1,420
2011-06-07	140	143	140	143	52,000	1,430
2011-06-06	141	142	140	140	95,000	1,400
2011-06-03	143	144	142	142	71,000	1,420
2011-06-02	141	145	140	141	201,000	1,410
2011-06-01	147	148	143	144	232,000	1,440
2011-05-31	145	148	143	147	155,000	1,470
2011-05-30	146	147	144	145	116,000	1,450
2011-05-27	150	150	149	149	120,000	1,490
2011-05-26	156	156	150	152	295,000	1,520
2011-05-25	154	157	154	155	84,000	1,550
2011-05-24	154	156	154	155	89,000	1,550
2011-05-23	159	159	154	157	149,000	1,570
2011-05-20	158	165	158	160	245,000	1,600
2011-05-19	169	172	164	164	109,000	1,640
2011-05-18	165	168	165	168	42,000	1,680
2011-05-17	164	166	164	165	45,000	1,650
2011-05-16	165	167	165	165	92,000	1,650
2011-05-13	170	170	164	164	105,000	1,640
2011-05-12	172	173	169	169	85,000	1,690
2011-05-11	173	174	171	173	62,000	1,730
2011-05-10	170	171	168	171	60,000	1,710
2011-05-09	170	173	170	172	29,000	1,720
2011-05-06	173	173	169	170	72,000	1,700
2011-05-02	174	180	173	175	126,000	1,750
2011-04-28	168	172	167	171	103,000	1,710
2011-04-27	164	167	164	167	47,000	1,670
2011-04-26	164	165	163	165	49,000	1,650
2011-04-25	165	166	164	164	56,000	1,640
2011-04-22	164	165	162	165	98,000	1,650
2011-04-21	170	170	164	166	129,000	1,660
2011-04-20	167	171	167	168	175,000	1,680
2011-04-19	166	167	165	167	44,000	1,670
2011-04-18	167	169	167	168	40,000	1,680
2011-04-15	169	169	167	167	69,000	1,670
2011-04-14	161	170	161	168	257,000	1,680
2011-04-13	166	166	163	163	91,000	1,630
2011-04-12	168	168	164	166	137,000	1,660
2011-04-11	163	169	163	168	133,000	1,680
2011-04-08	159	165	159	164	192,000	1,640
2011-04-07	166	170	160	162	204,000	1,620
2011-04-06	169	175	161	167	204,000	1,670
2011-04-05	177	178	161	168	348,000	1,680
2011-04-04	181	183	176	177	175,000	1,770
2011-04-01	185	187	182	183	143,000	1,830
2011-03-31	188	192	184	186	223,000	1,860
2011-03-30	178	188	178	187	242,000	1,870
2011-03-29	169	178	168	178	106,000	1,780
2011-03-28	166	175	165	175	142,000	1,750
2011-03-25	178	179	163	165	267,000	1,650
2011-03-24	180	183	176	176	190,000	1,760
2011-03-23	186	186	181	183	159,000	1,830
2011-03-22	189	189	184	185	180,000	1,850
2011-03-18	169	181	169	181	295,000	1,810
2011-03-17	146	170	146	164	355,000	1,640
2011-03-16	143	159	140	156	447,000	1,560
2011-03-15	156	160	119	148	599,000	1,480
2011-03-14	166	184	155	155	642,000	1,550
2011-03-11	204	207	200	204	321,000	2,040
2011-03-10	220	220	208	209	306,000	2,090
2011-03-09	222	223	219	219	144,000	2,190
2011-03-08	221	225	220	220	154,000	2,200
2011-03-07	222	223	220	220	127,000	2,200
2011-03-04	227	229	220	223	327,000	2,230
2011-03-03	219	226	219	226	180,000	2,260
2011-03-02	225	228	217	218	349,000	2,180
2011-03-01	229	231	227	228	329,000	2,280
2011-02-28	219	229	217	226	473,000	2,260
2011-02-25	212	216	210	216	334,000	2,160
2011-02-24	220	221	209	211	658,000	2,110
2011-02-23	227	231	225	225	363,000	2,250
2011-02-22	231	236	228	229	414,000	2,290
2011-02-21	239	239	229	233	507,000	2,330
2011-02-18	238	240	236	237	446,000	2,370
2011-02-17	242	242	234	239	1,034,000	2,390
2011-02-16	233	243	226	237	1,862,000	2,370
2011-02-15	235	248	232	235	4,502,000	2,350
2011-02-14	222	231	219	230	1,409,000	2,300
2011-02-10	215	222	214	219	550,000	2,190
2011-02-09	224	227	212	218	889,000	2,180
2011-02-08	227	230	222	222	1,042,000	2,220
2011-02-07	223	229	220	221	1,394,000	2,210
2011-02-04	212	227	208	227	2,124,000	2,270
2011-02-03	215	221	208	211	2,720,000	2,110
2011-02-02	192	210	192	207	1,698,000	2,070
2011-02-01	197	198	188	190	428,000	1,900
2011-01-31	187	199	186	195	819,000	1,950
2011-01-28	193	196	185	192	1,124,000	1,920
2011-01-27	179	195	179	193	845,000	1,930
2011-01-26	178	180	177	179	123,000	1,790
2011-01-25	179	181	177	178	163,000	1,780
2011-01-24	176	178	173	177	129,000	1,770
2011-01-21	184	186	171	173	650,000	1,730
2011-01-20	187	187	181	184	622,000	1,840
2011-01-19	176	189	176	188	1,098,000	1,880
2011-01-18	176	177	175	175	124,000	1,750
2011-01-17	179	179	175	175	153,000	1,750
2011-01-14	180	180	176	177	242,000	1,770
2011-01-13	180	181	174	177	604,000	1,770
2011-01-12	184	186	178	178	605,000	1,780
2011-01-11	185	188	182	184	1,774,000	1,840
2011-01-07	162	186	162	180	3,317,000	1,800
2011-01-06	162	163	161	163	168,000	1,630
2011-01-05	163	163	159	159	121,000	1,590
2011-01-04	157	162	156	162	129,000	1,620

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