3501 住江織物(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2817217217117170,0001,710
2012-12-27173173171172109,0001,720
2012-12-26170172168171152,0001,710
2012-12-2516917016716963,0001,690
2012-12-2116816916616881,0001,680
2012-12-20169169167167117,0001,670
2012-12-19170172169170201,0001,700
2012-12-18164168164167146,0001,670
2012-12-17164166164164116,0001,640
2012-12-14163164162162112,0001,620
2012-12-1316716716416472,0001,640
2012-12-1216316416216446,0001,640
2012-12-1116216316216353,0001,630
2012-12-1016416416216492,0001,640
2012-12-07168168163165128,0001,650
2012-12-06167168164166157,0001,660
2012-12-05157168157165415,0001,650
2012-12-0415815815715854,0001,580
2012-12-0315615815415864,0001,580
2012-11-3015615715415575,0001,550
2012-11-29154157153157128,0001,570
2012-11-28155155153155294,0001,550
2012-11-27155158154158446,0001,580
2012-11-26156157154155211,0001,550
2012-11-2215315515315585,0001,550
2012-11-2115315415215347,0001,530
2012-11-20153153150153188,0001,530
2012-11-1914915114915086,0001,500
2012-11-1614714914714933,0001,490
2012-11-1514514914514784,0001,470
2012-11-1414714714414431,0001,440
2012-11-1314814814514560,0001,450
2012-11-1214814814614851,0001,480
2012-11-09150150148148133,0001,480
2012-11-08148152148152122,0001,520
2012-11-07153153147150104,0001,500
2012-11-06151153150150175,0001,500
2012-11-0514715014714925,0001,490
2012-11-0214714914714943,0001,490
2012-11-0114814914614821,0001,480
2012-10-3114314914314871,0001,480
2012-10-30146147140140115,0001,400
2012-10-2914714814514785,0001,470
2012-10-2615015014614838,0001,480
2012-10-2514815014715050,0001,500
2012-10-2415115114714836,0001,480
2012-10-2315215214915125,0001,510
2012-10-2215015115015031,0001,500
2012-10-1915015215015148,0001,510
2012-10-1814815014814968,0001,490
2012-10-1714514714514726,0001,470
2012-10-1614114414114356,0001,430
2012-10-15145145138141174,0001,410
2012-10-1214415014414766,0001,470
2012-10-1114614614414497,0001,440
2012-10-1015015014714743,0001,470
2012-10-0915015014815053,0001,500
2012-10-0514714914714941,0001,490
2012-10-0414614814614833,0001,480
2012-10-0314714814614736,0001,470
2012-10-0214814814714748,0001,470
2012-10-0114914914714774,0001,470
2012-09-2814915014814883,0001,480
2012-09-2715015014815043,0001,500
2012-09-2615215214915061,0001,500
2012-09-2515315315015368,0001,530
2012-09-2415015114915148,0001,510
2012-09-21150153148151135,0001,510
2012-09-2015415415115138,0001,510
2012-09-1915315415115469,0001,540
2012-09-1815515515215336,0001,530
2012-09-1415215415015491,0001,540
2012-09-1315015114815142,0001,510
2012-09-1215015014815048,0001,500
2012-09-1115215214914944,0001,490
2012-09-1015715715015097,0001,500
2012-09-0715015014615073,0001,500
2012-09-0615015014614765,0001,470
2012-09-0515115114915066,0001,500
2012-09-0415215315115332,0001,530
2012-09-0315215515115276,0001,520
2012-08-3115415415215265,0001,520
2012-08-3015715715415429,0001,540
2012-08-2915515615415540,0001,550
2012-08-2815515515215451,0001,540
2012-08-27158158153154118,0001,540
2012-08-2416116115715852,0001,580
2012-08-2315916115916144,0001,610
2012-08-22159161157159144,0001,590
2012-08-2115916115916046,0001,600
2012-08-2016416416016189,0001,610
2012-08-1716516516216451,0001,640
2012-08-1616416416216481,0001,640
2012-08-1516716716416443,0001,640
2012-08-1416316616216697,0001,660
2012-08-1316516516316437,0001,640
2012-08-10166168162164215,0001,640
2012-08-09163165162165145,0001,650
2012-08-08162163161163173,0001,630
2012-08-07159163157162357,0001,620
2012-08-06156159152159199,0001,590
2012-08-0315515515315585,0001,550
2012-08-0215615715515684,0001,560
2012-08-0115515815415791,0001,570
2012-07-31153156153155105,0001,550
2012-07-30159159153155223,0001,550
2012-07-27159161157157316,0001,570
2012-07-26155158154158301,0001,580
2012-07-25154157151154405,0001,540
2012-07-24153156153153223,0001,530
2012-07-23153156152153296,0001,530
2012-07-20154157153154450,0001,540
2012-07-19152156150155591,0001,550
2012-07-181521531481531,595,0001,530
2012-07-171581641531546,218,0001,540
2012-07-1313714013613844,0001,380
2012-07-1214014013813930,0001,390
2012-07-1114114213914230,0001,420
2012-07-1014514514214238,0001,420
2012-07-0914214414014353,0001,430
2012-07-0614414514314425,0001,440
2012-07-0514514614314543,0001,450
2012-07-0414714814514526,0001,450
2012-07-0314714814614656,0001,460
2012-07-0214814814614633,0001,460
2012-06-2914314614314545,0001,450
2012-06-2814414514314537,0001,450
2012-06-2714114214014134,0001,410
2012-06-2614114414114135,0001,410
2012-06-2514414514314489,0001,440
2012-06-2214614614314649,0001,460
2012-06-2114414614414548,0001,450
2012-06-2014314414214327,0001,430
2012-06-1914014314014321,0001,430
2012-06-1814314314014184,0001,410
2012-06-1514114213813926,0001,390
2012-06-1414214213914139,0001,410
2012-06-1314214314014128,0001,410
2012-06-1214014213814271,0001,420
2012-06-1114414714214272,0001,420
2012-06-08145145142144131,0001,440
2012-06-0714114314114357,0001,430
2012-06-06137140136140109,0001,400
2012-06-0513013413013481,0001,340
2012-06-04135135130131121,0001,310
2012-06-0113813813313559,0001,350
2012-05-3113613813613829,0001,380
2012-05-3013913913813949,0001,390
2012-05-29135139135138136,0001,380
2012-05-28141142138138242,0001,380
2012-05-2514314414114357,0001,430
2012-05-2414414414214332,0001,430
2012-05-2314414414214350,0001,430
2012-05-2214414514314463,0001,440
2012-05-2114314414014386,0001,430
2012-05-1813813913713750,0001,370
2012-05-1713814013713957,0001,390
2012-05-1613913913713751,0001,370
2012-05-1514014013513989,0001,390
2012-05-1414614613914176,0001,410
2012-05-1114814914514545,0001,450
2012-05-1014714814214878,0001,480
2012-05-09153153149149101,0001,490
2012-05-0815315415215446,0001,540
2012-05-07155156151153116,0001,530
2012-05-0215715915615743,0001,570
2012-05-0116216215715790,0001,570
2012-04-2716316416116478,0001,640
2012-04-2616416416216430,0001,640
2012-04-2516416416216327,0001,630
2012-04-2416316316116242,0001,620
2012-04-2316416416316346,0001,630
2012-04-2016416416216431,0001,640
2012-04-1916516716416472,0001,640
2012-04-1816316516316454,0001,640
2012-04-1716116216016039,0001,600
2012-04-1616116215916164,0001,610
2012-04-1316116416116177,0001,610
2012-04-1216016215716176,0001,610
2012-04-11157159157158127,0001,580
2012-04-10159164159160135,0001,600
2012-04-09161161156159213,0001,590
2012-04-06168168160162251,0001,620
2012-04-05166169165167189,0001,670
2012-04-04176178171171174,0001,710
2012-04-03180180176177188,0001,770
2012-04-02183187180180254,0001,800
2012-03-30180185177182198,0001,820
2012-03-29178180178179101,0001,790
2012-03-28182183179179203,0001,790
2012-03-27183184180183159,0001,830
2012-03-26184184180182247,0001,820
2012-03-23177188177185971,0001,850
2012-03-22177181176177181,0001,770
2012-03-21179179176177174,0001,770
2012-03-19180183178179482,0001,790
2012-03-16165183165180790,0001,800
2012-03-1516716816416493,0001,640
2012-03-14171172167167104,0001,670
2012-03-13169171167167158,0001,670
2012-03-12172174170171277,0001,710
2012-03-09166168164168212,0001,680
2012-03-0816216416216265,0001,620
2012-03-0715816215816095,0001,600
2012-03-0616116115815993,0001,590
2012-03-0516416416116237,0001,620
2012-03-0216516516416426,0001,640
2012-03-0116716816116589,0001,650
2012-02-29168169164165128,0001,650
2012-02-28163168163168201,0001,680
2012-02-27168168166168117,0001,680
2012-02-24170170166166234,0001,660
2012-02-23162169162166709,0001,660
2012-02-22153158153158190,0001,580
2012-02-2115115315115170,0001,510
2012-02-2015315515115172,0001,510
2012-02-1715615715315376,0001,530
2012-02-1615415515415470,0001,540
2012-02-15154155153154110,0001,540
2012-02-1415315415215421,0001,540
2012-02-1315115415115237,0001,520
2012-02-1015815815215268,0001,520
2012-02-0915615715415753,0001,570
2012-02-0815315515315514,0001,550
2012-02-0715415415215349,0001,530
2012-02-0615315515215267,0001,520
2012-02-0315815815215387,0001,530
2012-02-0215615815615830,0001,580
2012-02-01155156152156140,0001,560
2012-01-3115515615415592,0001,550
2012-01-30150155149153124,0001,530
2012-01-27150152149150126,0001,500
2012-01-2615515515315382,0001,530
2012-01-25158158155156106,0001,560
2012-01-24159159156157115,0001,570
2012-01-23157159155158133,0001,580
2012-01-20154157154157209,0001,570
2012-01-19153156150154290,0001,540
2012-01-18153155151152400,0001,520
2012-01-17149153149152251,0001,520
2012-01-16145149142149179,0001,490
2012-01-13144146143146143,0001,460
2012-01-12141148140143405,0001,430
2012-01-11137142136139178,0001,390
2012-01-1013513813513866,0001,380
2012-01-0613913913613651,0001,360
2012-01-0514014013713878,0001,380
2012-01-0413614013613986,0001,390

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