3501 住江織物(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,120 | 3,130 | 3,100 | 3,120 | 7,900 | 3,120 |
| 2017-12-28 | 3,100 | 3,130 | 3,095 | 3,120 | 7,700 | 3,120 |
| 2017-12-27 | 3,085 | 3,100 | 3,085 | 3,095 | 12,100 | 3,095 |
| 2017-12-26 | 3,110 | 3,110 | 3,085 | 3,095 | 8,900 | 3,095 |
| 2017-12-25 | 3,130 | 3,130 | 3,090 | 3,105 | 6,800 | 3,105 |
| 2017-12-22 | 3,115 | 3,130 | 3,105 | 3,125 | 9,700 | 3,125 |
| 2017-12-21 | 3,075 | 3,125 | 3,075 | 3,115 | 12,300 | 3,115 |
| 2017-12-20 | 3,070 | 3,105 | 3,070 | 3,095 | 9,000 | 3,095 |
| 2017-12-19 | 3,095 | 3,100 | 3,080 | 3,080 | 11,200 | 3,080 |
| 2017-12-18 | 3,115 | 3,135 | 3,090 | 3,100 | 11,600 | 3,100 |
| 2017-12-15 | 3,075 | 3,140 | 3,060 | 3,135 | 28,500 | 3,135 |
| 2017-12-14 | 3,050 | 3,070 | 3,050 | 3,070 | 8,000 | 3,070 |
| 2017-12-13 | 3,080 | 3,080 | 3,050 | 3,050 | 6,000 | 3,050 |
| 2017-12-12 | 3,065 | 3,085 | 3,055 | 3,070 | 11,300 | 3,070 |
| 2017-12-11 | 3,030 | 3,060 | 3,030 | 3,060 | 10,000 | 3,060 |
| 2017-12-08 | 3,040 | 3,055 | 3,025 | 3,030 | 27,900 | 3,030 |
| 2017-12-07 | 3,035 | 3,060 | 3,035 | 3,035 | 12,400 | 3,035 |
| 2017-12-06 | 3,065 | 3,065 | 3,025 | 3,030 | 17,000 | 3,030 |
| 2017-12-05 | 3,035 | 3,090 | 3,030 | 3,070 | 16,100 | 3,070 |
| 2017-12-04 | 3,065 | 3,080 | 3,040 | 3,060 | 10,000 | 3,060 |
| 2017-12-01 | 3,050 | 3,080 | 3,035 | 3,065 | 16,300 | 3,065 |
| 2017-11-30 | 3,090 | 3,090 | 3,045 | 3,075 | 10,600 | 3,075 |
| 2017-11-29 | 3,085 | 3,085 | 3,045 | 3,075 | 11,900 | 3,075 |
| 2017-11-28 | 3,080 | 3,170 | 3,020 | 3,025 | 21,200 | 3,025 |
| 2017-11-27 | 311 | 314 | 310 | 314 | 512,000 | 3,140 |
| 2017-11-24 | 316 | 316 | 309 | 309 | 183,000 | 3,090 |
| 2017-11-22 | 315 | 318 | 313 | 316 | 201,000 | 3,160 |
| 2017-11-21 | 310 | 314 | 309 | 314 | 254,000 | 3,140 |
| 2017-11-20 | 306 | 312 | 305 | 310 | 243,000 | 3,100 |
| 2017-11-17 | 306 | 309 | 304 | 306 | 111,000 | 3,060 |
| 2017-11-16 | 301 | 307 | 300 | 305 | 127,000 | 3,050 |
| 2017-11-15 | 310 | 310 | 299 | 301 | 264,000 | 3,010 |
| 2017-11-14 | 313 | 314 | 308 | 310 | 237,000 | 3,100 |
| 2017-11-13 | 314 | 314 | 312 | 314 | 96,000 | 3,140 |
| 2017-11-10 | 312 | 315 | 312 | 313 | 96,000 | 3,130 |
| 2017-11-09 | 316 | 320 | 312 | 316 | 265,000 | 3,160 |
| 2017-11-08 | 315 | 316 | 312 | 316 | 105,000 | 3,160 |
| 2017-11-07 | 312 | 315 | 312 | 315 | 88,000 | 3,150 |
| 2017-11-06 | 312 | 316 | 312 | 313 | 155,000 | 3,130 |
| 2017-11-02 | 316 | 316 | 310 | 313 | 247,000 | 3,130 |
| 2017-11-01 | 319 | 319 | 316 | 316 | 181,000 | 3,160 |
| 2017-10-31 | 319 | 319 | 315 | 319 | 145,000 | 3,190 |
| 2017-10-30 | 320 | 320 | 314 | 317 | 213,000 | 3,170 |
| 2017-10-27 | 317 | 318 | 314 | 318 | 201,000 | 3,180 |
| 2017-10-26 | 309 | 321 | 309 | 319 | 538,000 | 3,190 |
| 2017-10-25 | 313 | 314 | 309 | 309 | 329,000 | 3,090 |
| 2017-10-24 | 313 | 315 | 312 | 312 | 243,000 | 3,120 |
| 2017-10-23 | 316 | 316 | 311 | 313 | 490,000 | 3,130 |
| 2017-10-20 | 318 | 318 | 310 | 314 | 388,000 | 3,140 |
| 2017-10-19 | 306 | 315 | 303 | 314 | 754,000 | 3,140 |
| 2017-10-18 | 308 | 308 | 301 | 305 | 780,000 | 3,050 |
| 2017-10-17 | 325 | 326 | 308 | 309 | 1,420,000 | 3,090 |
| 2017-10-16 | 333 | 334 | 321 | 324 | 1,564,000 | 3,240 |
| 2017-10-13 | 360 | 369 | 359 | 369 | 178,000 | 3,690 |
| 2017-10-12 | 352 | 363 | 351 | 362 | 185,000 | 3,620 |
| 2017-10-11 | 354 | 356 | 350 | 352 | 96,000 | 3,520 |
| 2017-10-10 | 356 | 358 | 351 | 354 | 132,000 | 3,540 |
| 2017-10-06 | 346 | 357 | 345 | 356 | 190,000 | 3,560 |
| 2017-10-05 | 351 | 352 | 346 | 346 | 145,000 | 3,460 |
| 2017-10-04 | 351 | 353 | 348 | 350 | 131,000 | 3,500 |
| 2017-10-03 | 360 | 360 | 348 | 351 | 158,000 | 3,510 |
| 2017-10-02 | 354 | 358 | 352 | 357 | 77,000 | 3,570 |
| 2017-09-29 | 351 | 356 | 344 | 354 | 169,000 | 3,540 |
| 2017-09-28 | 360 | 364 | 349 | 353 | 294,000 | 3,530 |
| 2017-09-27 | 348 | 364 | 348 | 358 | 465,000 | 3,580 |
| 2017-09-26 | 344 | 349 | 332 | 347 | 142,000 | 3,470 |
| 2017-09-25 | 344 | 349 | 343 | 345 | 187,000 | 3,450 |
| 2017-09-22 | 341 | 345 | 338 | 343 | 151,000 | 3,430 |
| 2017-09-21 | 347 | 347 | 340 | 341 | 165,000 | 3,410 |
| 2017-09-20 | 346 | 350 | 343 | 345 | 209,000 | 3,450 |
| 2017-09-19 | 341 | 347 | 341 | 345 | 112,000 | 3,450 |
| 2017-09-15 | 336 | 341 | 336 | 338 | 139,000 | 3,380 |
| 2017-09-14 | 337 | 339 | 334 | 336 | 119,000 | 3,360 |
| 2017-09-13 | 339 | 340 | 334 | 335 | 119,000 | 3,350 |
| 2017-09-12 | 338 | 338 | 333 | 334 | 120,000 | 3,340 |
| 2017-09-11 | 330 | 338 | 330 | 335 | 178,000 | 3,350 |
| 2017-09-08 | 327 | 335 | 326 | 329 | 338,000 | 3,290 |
| 2017-09-07 | 323 | 325 | 321 | 324 | 64,000 | 3,240 |
| 2017-09-06 | 320 | 322 | 308 | 319 | 267,000 | 3,190 |
| 2017-09-05 | 320 | 323 | 316 | 320 | 105,000 | 3,200 |
| 2017-09-04 | 325 | 327 | 318 | 322 | 152,000 | 3,220 |
| 2017-09-01 | 328 | 329 | 325 | 328 | 100,000 | 3,280 |
| 2017-08-31 | 330 | 330 | 327 | 328 | 82,000 | 3,280 |
| 2017-08-30 | 321 | 329 | 321 | 328 | 203,000 | 3,280 |
| 2017-08-29 | 316 | 321 | 316 | 320 | 80,000 | 3,200 |
| 2017-08-28 | 315 | 320 | 315 | 318 | 86,000 | 3,180 |
| 2017-08-25 | 317 | 319 | 315 | 316 | 68,000 | 3,160 |
| 2017-08-24 | 314 | 316 | 312 | 314 | 104,000 | 3,140 |
| 2017-08-23 | 315 | 315 | 313 | 314 | 73,000 | 3,140 |
| 2017-08-22 | 309 | 313 | 309 | 311 | 89,000 | 3,110 |
| 2017-08-21 | 308 | 310 | 306 | 309 | 32,000 | 3,090 |
| 2017-08-18 | 311 | 311 | 307 | 308 | 89,000 | 3,080 |
| 2017-08-17 | 308 | 311 | 307 | 311 | 107,000 | 3,110 |
| 2017-08-16 | 306 | 310 | 306 | 309 | 72,000 | 3,090 |
| 2017-08-15 | 312 | 312 | 306 | 306 | 140,000 | 3,060 |
| 2017-08-14 | 310 | 312 | 308 | 309 | 97,000 | 3,090 |
| 2017-08-10 | 309 | 313 | 308 | 313 | 117,000 | 3,130 |
| 2017-08-09 | 311 | 311 | 304 | 306 | 110,000 | 3,060 |
| 2017-08-08 | 310 | 313 | 302 | 311 | 265,000 | 3,110 |
| 2017-08-07 | 310 | 314 | 309 | 313 | 204,000 | 3,130 |
| 2017-08-04 | 319 | 319 | 308 | 308 | 285,000 | 3,080 |
| 2017-08-03 | 330 | 332 | 314 | 323 | 250,000 | 3,230 |
| 2017-08-02 | 311 | 328 | 310 | 328 | 362,000 | 3,280 |
| 2017-08-01 | 308 | 311 | 308 | 311 | 133,000 | 3,110 |
| 2017-07-31 | 310 | 313 | 309 | 310 | 170,000 | 3,100 |
| 2017-07-28 | 307 | 309 | 305 | 308 | 153,000 | 3,080 |
| 2017-07-27 | 305 | 312 | 302 | 308 | 168,000 | 3,080 |
| 2017-07-26 | 306 | 308 | 304 | 305 | 130,000 | 3,050 |
| 2017-07-25 | 312 | 312 | 305 | 305 | 173,000 | 3,050 |
| 2017-07-24 | 305 | 312 | 304 | 312 | 151,000 | 3,120 |
| 2017-07-21 | 312 | 312 | 304 | 307 | 220,000 | 3,070 |
| 2017-07-20 | 309 | 313 | 306 | 312 | 478,000 | 3,120 |
| 2017-07-19 | 298 | 308 | 292 | 305 | 993,000 | 3,050 |
| 2017-07-18 | 288 | 301 | 284 | 301 | 1,525,000 | 3,010 |
| 2017-07-14 | 273 | 277 | 273 | 277 | 80,000 | 2,770 |
| 2017-07-13 | 276 | 277 | 272 | 276 | 77,000 | 2,760 |
| 2017-07-12 | 276 | 276 | 274 | 276 | 48,000 | 2,760 |
| 2017-07-11 | 275 | 277 | 274 | 277 | 52,000 | 2,770 |
| 2017-07-10 | 277 | 277 | 274 | 275 | 69,000 | 2,750 |
| 2017-07-07 | 271 | 275 | 271 | 274 | 48,000 | 2,740 |
| 2017-07-06 | 279 | 279 | 273 | 273 | 91,000 | 2,730 |
| 2017-07-05 | 277 | 279 | 276 | 279 | 140,000 | 2,790 |
| 2017-07-04 | 277 | 278 | 274 | 277 | 116,000 | 2,770 |
| 2017-07-03 | 271 | 276 | 271 | 275 | 69,000 | 2,750 |
| 2017-06-30 | 265 | 271 | 265 | 271 | 69,000 | 2,710 |
| 2017-06-29 | 273 | 273 | 269 | 270 | 91,000 | 2,700 |
| 2017-06-28 | 275 | 275 | 270 | 271 | 78,000 | 2,710 |
| 2017-06-27 | 279 | 280 | 271 | 274 | 158,000 | 2,740 |
| 2017-06-26 | 271 | 279 | 271 | 279 | 384,000 | 2,790 |
| 2017-06-23 | 262 | 270 | 261 | 270 | 196,000 | 2,700 |
| 2017-06-22 | 261 | 261 | 259 | 261 | 61,000 | 2,610 |
| 2017-06-21 | 259 | 263 | 258 | 259 | 83,000 | 2,590 |
| 2017-06-20 | 260 | 262 | 259 | 260 | 171,000 | 2,600 |
| 2017-06-19 | 259 | 259 | 257 | 258 | 62,000 | 2,580 |
| 2017-06-16 | 254 | 259 | 253 | 259 | 182,000 | 2,590 |
| 2017-06-15 | 250 | 254 | 250 | 252 | 84,000 | 2,520 |
| 2017-06-14 | 251 | 252 | 250 | 250 | 31,000 | 2,500 |
| 2017-06-13 | 251 | 252 | 249 | 249 | 58,000 | 2,490 |
| 2017-06-12 | 251 | 251 | 247 | 249 | 69,000 | 2,490 |
| 2017-06-09 | 251 | 253 | 251 | 251 | 107,000 | 2,510 |
| 2017-06-08 | 250 | 252 | 247 | 251 | 75,000 | 2,510 |
| 2017-06-07 | 248 | 250 | 248 | 249 | 54,000 | 2,490 |
| 2017-06-06 | 249 | 249 | 247 | 247 | 61,000 | 2,470 |
| 2017-06-05 | 253 | 255 | 249 | 249 | 99,000 | 2,490 |
| 2017-06-02 | 247 | 254 | 247 | 253 | 182,000 | 2,530 |
| 2017-06-01 | 244 | 249 | 244 | 246 | 156,000 | 2,460 |
| 2017-05-31 | 254 | 254 | 242 | 242 | 219,000 | 2,420 |
| 2017-05-30 | 259 | 259 | 253 | 254 | 116,000 | 2,540 |
| 2017-05-29 | 258 | 261 | 255 | 258 | 122,000 | 2,580 |
| 2017-05-26 | 262 | 264 | 261 | 262 | 159,000 | 2,620 |
| 2017-05-25 | 265 | 265 | 262 | 263 | 97,000 | 2,630 |
| 2017-05-24 | 263 | 265 | 263 | 263 | 89,000 | 2,630 |
| 2017-05-23 | 267 | 269 | 261 | 261 | 186,000 | 2,610 |
| 2017-05-22 | 265 | 268 | 261 | 267 | 340,000 | 2,670 |
| 2017-05-19 | 259 | 264 | 258 | 264 | 142,000 | 2,640 |
| 2017-05-18 | 257 | 260 | 255 | 258 | 225,000 | 2,580 |
| 2017-05-17 | 257 | 263 | 256 | 261 | 239,000 | 2,610 |
| 2017-05-16 | 256 | 259 | 255 | 259 | 171,000 | 2,590 |
| 2017-05-15 | 262 | 262 | 254 | 256 | 220,000 | 2,560 |
| 2017-05-12 | 266 | 266 | 261 | 262 | 157,000 | 2,620 |
| 2017-05-11 | 263 | 268 | 262 | 267 | 203,000 | 2,670 |
| 2017-05-10 | 261 | 263 | 261 | 262 | 126,000 | 2,620 |
| 2017-05-09 | 265 | 265 | 260 | 260 | 195,000 | 2,600 |
| 2017-05-08 | 256 | 265 | 256 | 261 | 315,000 | 2,610 |
| 2017-05-02 | 247 | 252 | 247 | 251 | 139,000 | 2,510 |
| 2017-05-01 | 248 | 248 | 245 | 247 | 126,000 | 2,470 |
| 2017-04-28 | 252 | 253 | 247 | 248 | 127,000 | 2,480 |
| 2017-04-27 | 247 | 252 | 245 | 252 | 200,000 | 2,520 |
| 2017-04-26 | 245 | 247 | 243 | 247 | 201,000 | 2,470 |
| 2017-04-25 | 238 | 241 | 236 | 240 | 254,000 | 2,400 |
| 2017-04-24 | 240 | 243 | 235 | 238 | 303,000 | 2,380 |
| 2017-04-21 | 233 | 238 | 232 | 237 | 316,000 | 2,370 |
| 2017-04-20 | 229 | 234 | 228 | 232 | 431,000 | 2,320 |
| 2017-04-19 | 229 | 230 | 225 | 229 | 472,000 | 2,290 |
| 2017-04-18 | 229 | 233 | 228 | 229 | 586,000 | 2,290 |
| 2017-04-17 | 236 | 240 | 226 | 231 | 812,000 | 2,310 |
| 2017-04-14 | 264 | 264 | 258 | 259 | 116,000 | 2,590 |
| 2017-04-13 | 267 | 269 | 265 | 266 | 127,000 | 2,660 |
| 2017-04-12 | 275 | 275 | 272 | 272 | 127,000 | 2,720 |
| 2017-04-11 | 276 | 279 | 276 | 278 | 42,000 | 2,780 |
| 2017-04-10 | 277 | 281 | 277 | 279 | 83,000 | 2,790 |
| 2017-04-07 | 270 | 276 | 270 | 274 | 124,000 | 2,740 |
| 2017-04-06 | 273 | 274 | 270 | 271 | 101,000 | 2,710 |
| 2017-04-05 | 278 | 278 | 274 | 275 | 105,000 | 2,750 |
| 2017-04-04 | 288 | 288 | 280 | 280 | 111,000 | 2,800 |
| 2017-04-03 | 284 | 288 | 284 | 288 | 56,000 | 2,880 |
| 2017-03-31 | 291 | 292 | 284 | 284 | 80,000 | 2,840 |
| 2017-03-30 | 291 | 292 | 289 | 289 | 52,000 | 2,890 |
| 2017-03-29 | 290 | 293 | 289 | 293 | 44,000 | 2,930 |
| 2017-03-28 | 284 | 290 | 283 | 290 | 123,000 | 2,900 |
| 2017-03-27 | 286 | 286 | 283 | 284 | 170,000 | 2,840 |
| 2017-03-24 | 285 | 288 | 285 | 287 | 55,000 | 2,870 |
| 2017-03-23 | 285 | 288 | 282 | 285 | 113,000 | 2,850 |
| 2017-03-22 | 288 | 288 | 285 | 285 | 90,000 | 2,850 |
| 2017-03-21 | 292 | 292 | 290 | 291 | 30,000 | 2,910 |
| 2017-03-17 | 293 | 293 | 291 | 293 | 76,000 | 2,930 |
| 2017-03-16 | 290 | 293 | 289 | 292 | 115,000 | 2,920 |
| 2017-03-15 | 294 | 294 | 291 | 292 | 50,000 | 2,920 |
| 2017-03-14 | 293 | 294 | 291 | 294 | 85,000 | 2,940 |
| 2017-03-13 | 294 | 294 | 291 | 293 | 97,000 | 2,930 |
| 2017-03-10 | 296 | 296 | 293 | 294 | 176,000 | 2,940 |
| 2017-03-09 | 288 | 291 | 288 | 291 | 78,000 | 2,910 |
| 2017-03-08 | 292 | 292 | 287 | 288 | 164,000 | 2,880 |
| 2017-03-07 | 297 | 299 | 292 | 292 | 179,000 | 2,920 |
| 2017-03-06 | 292 | 297 | 291 | 297 | 240,000 | 2,970 |
| 2017-03-03 | 290 | 292 | 288 | 292 | 263,000 | 2,920 |
| 2017-03-02 | 284 | 288 | 284 | 286 | 118,000 | 2,860 |
| 2017-03-01 | 287 | 287 | 281 | 284 | 91,000 | 2,840 |
| 2017-02-28 | 286 | 287 | 282 | 286 | 163,000 | 2,860 |
| 2017-02-27 | 288 | 288 | 282 | 284 | 180,000 | 2,840 |
| 2017-02-24 | 289 | 290 | 286 | 290 | 142,000 | 2,900 |
| 2017-02-23 | 290 | 290 | 286 | 287 | 156,000 | 2,870 |
| 2017-02-22 | 293 | 295 | 289 | 289 | 210,000 | 2,890 |
| 2017-02-21 | 289 | 293 | 287 | 293 | 233,000 | 2,930 |
| 2017-02-20 | 277 | 293 | 277 | 291 | 643,000 | 2,910 |
| 2017-02-17 | 276 | 277 | 274 | 277 | 86,000 | 2,770 |
| 2017-02-16 | 275 | 276 | 275 | 276 | 85,000 | 2,760 |
| 2017-02-15 | 277 | 277 | 274 | 275 | 131,000 | 2,750 |
| 2017-02-14 | 276 | 276 | 275 | 276 | 83,000 | 2,760 |
| 2017-02-13 | 275 | 277 | 274 | 276 | 139,000 | 2,760 |
| 2017-02-10 | 273 | 275 | 273 | 274 | 84,000 | 2,740 |
| 2017-02-09 | 268 | 272 | 268 | 272 | 86,000 | 2,720 |
| 2017-02-08 | 270 | 272 | 267 | 271 | 72,000 | 2,710 |
| 2017-02-07 | 269 | 272 | 266 | 270 | 115,000 | 2,700 |
| 2017-02-06 | 272 | 272 | 268 | 270 | 80,000 | 2,700 |
| 2017-02-03 | 268 | 272 | 268 | 270 | 108,000 | 2,700 |
| 2017-02-02 | 274 | 274 | 267 | 269 | 154,000 | 2,690 |
| 2017-02-01 | 275 | 275 | 269 | 274 | 175,000 | 2,740 |
| 2017-01-31 | 271 | 275 | 270 | 274 | 133,000 | 2,740 |
| 2017-01-30 | 273 | 274 | 270 | 271 | 286,000 | 2,710 |
| 2017-01-27 | 277 | 277 | 273 | 273 | 195,000 | 2,730 |
| 2017-01-26 | 278 | 279 | 276 | 277 | 251,000 | 2,770 |
| 2017-01-25 | 274 | 278 | 271 | 276 | 234,000 | 2,760 |
| 2017-01-24 | 266 | 273 | 266 | 270 | 167,000 | 2,700 |
| 2017-01-23 | 273 | 273 | 265 | 266 | 293,000 | 2,660 |
| 2017-01-20 | 273 | 276 | 271 | 274 | 277,000 | 2,740 |
| 2017-01-19 | 271 | 274 | 270 | 273 | 354,000 | 2,730 |
| 2017-01-18 | 262 | 269 | 261 | 269 | 311,000 | 2,690 |
| 2017-01-17 | 263 | 269 | 259 | 266 | 588,000 | 2,660 |
| 2017-01-16 | 254 | 263 | 253 | 259 | 362,000 | 2,590 |
| 2017-01-13 | 249 | 253 | 249 | 251 | 105,000 | 2,510 |
| 2017-01-12 | 255 | 255 | 248 | 251 | 270,000 | 2,510 |
| 2017-01-11 | 257 | 257 | 253 | 254 | 122,000 | 2,540 |
| 2017-01-10 | 257 | 258 | 253 | 254 | 169,000 | 2,540 |
| 2017-01-06 | 258 | 260 | 250 | 258 | 160,000 | 2,580 |
| 2017-01-05 | 261 | 263 | 259 | 259 | 168,000 | 2,590 |
| 2017-01-04 | 255 | 262 | 253 | 261 | 281,000 | 2,610 |
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
