3501 住江織物(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,909	2,919	2,870	2,903	7,900	2,903
2019-12-27	2,924	2,930	2,899	2,905	4,100	2,905
2019-12-26	2,886	2,902	2,885	2,902	4,200	2,902
2019-12-25	2,919	2,919	2,874	2,886	8,100	2,886
2019-12-24	2,921	2,921	2,868	2,894	7,200	2,894
2019-12-23	2,917	2,931	2,890	2,921	3,700	2,921
2019-12-20	2,876	2,918	2,876	2,918	3,900	2,918
2019-12-19	2,918	2,935	2,892	2,892	20,400	2,892
2019-12-18	2,924	2,953	2,891	2,953	5,500	2,953
2019-12-17	2,912	2,945	2,912	2,941	3,300	2,941
2019-12-16	2,943	2,954	2,898	2,917	6,700	2,917
2019-12-13	2,935	2,984	2,883	2,955	19,800	2,955
2019-12-12	2,891	2,910	2,889	2,890	4,000	2,890
2019-12-11	2,921	2,927	2,882	2,900	5,100	2,900
2019-12-10	2,987	2,987	2,906	2,921	8,600	2,921
2019-12-09	2,865	2,938	2,865	2,937	11,000	2,937
2019-12-06	2,855	2,870	2,843	2,870	6,600	2,870
2019-12-05	2,841	2,863	2,841	2,855	6,200	2,855
2019-12-04	2,824	2,857	2,824	2,845	3,300	2,845
2019-12-03	2,832	2,858	2,800	2,851	7,000	2,851
2019-12-02	2,851	2,875	2,843	2,852	3,400	2,852
2019-11-29	2,852	2,868	2,822	2,852	3,500	2,852
2019-11-28	2,850	2,852	2,819	2,852	6,500	2,852
2019-11-27	2,862	2,889	2,860	2,887	17,300	2,887
2019-11-26	2,856	2,884	2,856	2,860	5,700	2,860
2019-11-25	2,854	2,878	2,845	2,853	7,400	2,853
2019-11-22	2,848	2,868	2,848	2,853	5,800	2,853
2019-11-21	2,851	2,861	2,830	2,860	6,200	2,860
2019-11-20	2,837	2,869	2,837	2,855	12,600	2,855
2019-11-19	2,890	2,909	2,878	2,887	4,200	2,887
2019-11-18	2,892	2,905	2,885	2,895	2,700	2,895
2019-11-15	2,867	2,910	2,867	2,894	5,900	2,894
2019-11-14	2,903	2,909	2,872	2,872	4,100	2,872
2019-11-13	2,924	2,931	2,903	2,903	3,600	2,903
2019-11-12	2,951	2,962	2,905	2,953	13,300	2,953
2019-11-11	2,950	2,978	2,950	2,953	4,400	2,953
2019-11-08	2,978	2,979	2,948	2,950	5,900	2,950
2019-11-07	2,915	2,975	2,903	2,960	6,400	2,960
2019-11-06	2,974	2,996	2,942	2,949	8,200	2,949
2019-11-05	2,994	2,997	2,973	2,974	4,800	2,974
2019-11-01	2,989	3,000	2,927	2,959	7,900	2,959
2019-10-31	2,986	2,998	2,927	2,996	12,300	2,996
2019-10-30	2,801	2,990	2,792	2,984	13,000	2,984
2019-10-29	2,819	2,832	2,805	2,817	3,400	2,817
2019-10-28	2,800	2,818	2,772	2,793	7,700	2,793
2019-10-25	2,821	2,822	2,791	2,800	7,100	2,800
2019-10-24	2,854	2,854	2,812	2,820	7,800	2,820
2019-10-23	2,805	2,831	2,805	2,831	3,200	2,831
2019-10-21	2,825	2,836	2,801	2,807	3,700	2,807
2019-10-18	2,808	2,825	2,783	2,825	6,700	2,825
2019-10-17	2,794	2,821	2,788	2,811	7,100	2,811
2019-10-16	2,851	2,896	2,805	2,805	11,600	2,805
2019-10-15	2,844	2,890	2,832	2,850	17,500	2,850
2019-10-11	2,867	2,867	2,803	2,843	13,200	2,843
2019-10-10	2,869	2,869	2,808	2,867	7,300	2,867
2019-10-09	2,814	2,873	2,814	2,862	8,100	2,862
2019-10-08	2,816	2,834	2,791	2,814	7,400	2,814
2019-10-07	2,804	2,814	2,751	2,788	7,300	2,788
2019-10-04	2,850	2,865	2,791	2,804	8,900	2,804
2019-10-03	3,005	3,005	2,834	2,855	18,200	2,855
2019-10-02	3,030	3,100	3,030	3,030	7,700	3,030
2019-10-01	3,015	3,055	3,000	3,055	5,300	3,055
2019-09-30	3,035	3,045	3,010	3,030	3,900	3,030
2019-09-27	3,055	3,055	3,005	3,035	5,300	3,035
2019-09-26	3,140	3,140	3,020	3,040	18,100	3,040
2019-09-25	3,115	3,135	3,050	3,135	15,900	3,135
2019-09-24	3,080	3,165	3,005	3,055	30,400	3,055
2019-09-20	2,960	3,050	2,960	3,050	30,000	3,050
2019-09-19	2,897	2,980	2,836	2,960	22,300	2,960
2019-09-18	2,958	2,959	2,879	2,896	12,900	2,896
2019-09-17	2,965	3,000	2,825	2,958	21,500	2,958
2019-09-13	2,893	2,997	2,893	2,958	19,300	2,958
2019-09-12	2,976	2,998	2,902	2,943	11,200	2,943
2019-09-11	2,959	2,983	2,907	2,979	11,800	2,979
2019-09-10	2,938	2,945	2,851	2,934	10,100	2,934
2019-09-09	2,937	2,952	2,901	2,910	6,200	2,910
2019-09-06	2,880	2,943	2,880	2,937	3,100	2,937
2019-09-05	2,845	2,893	2,804	2,880	6,900	2,880
2019-09-04	2,859	2,859	2,800	2,800	3,800	2,800
2019-09-03	2,786	2,862	2,786	2,862	2,600	2,862
2019-09-02	2,789	2,853	2,789	2,836	5,300	2,836
2019-08-30	2,650	2,795	2,650	2,789	8,300	2,789
2019-08-29	2,754	2,754	2,658	2,671	5,800	2,671
2019-08-28	2,809	2,815	2,709	2,754	9,100	2,754
2019-08-27	2,803	2,815	2,784	2,784	3,800	2,784
2019-08-26	2,814	2,834	2,800	2,803	5,400	2,803
2019-08-23	2,947	2,947	2,867	2,906	3,800	2,906
2019-08-22	2,875	2,919	2,875	2,918	1,500	2,918
2019-08-21	2,892	2,899	2,852	2,875	4,700	2,875
2019-08-20	2,928	2,945	2,897	2,945	4,500	2,945
2019-08-19	2,894	2,929	2,894	2,928	2,500	2,928
2019-08-16	2,969	2,969	2,894	2,921	2,800	2,921
2019-08-15	2,871	2,936	2,871	2,930	2,700	2,930
2019-08-14	2,949	2,963	2,929	2,952	3,500	2,952
2019-08-13	2,841	2,944	2,841	2,920	4,000	2,920
2019-08-09	2,898	2,906	2,833	2,891	5,100	2,891
2019-08-08	2,867	2,928	2,867	2,918	3,500	2,918
2019-08-07	2,821	2,871	2,821	2,867	6,100	2,867
2019-08-06	2,750	2,852	2,750	2,851	6,400	2,851
2019-08-05	2,880	2,887	2,850	2,850	6,200	2,850
2019-08-02	2,933	2,937	2,891	2,904	9,500	2,904
2019-08-01	2,933	3,030	2,901	2,968	12,200	2,968
2019-07-31	2,942	2,958	2,909	2,933	3,200	2,933
2019-07-30	2,898	2,942	2,885	2,942	5,900	2,942
2019-07-29	2,896	2,905	2,888	2,905	3,200	2,905
2019-07-26	2,946	2,946	2,893	2,917	17,300	2,917
2019-07-25	2,938	2,985	2,938	2,969	4,400	2,969
2019-07-24	2,889	2,922	2,875	2,920	3,200	2,920
2019-07-23	2,849	2,894	2,849	2,890	4,000	2,890
2019-07-22	2,871	2,871	2,783	2,822	9,100	2,822
2019-07-19	2,818	2,877	2,818	2,854	5,100	2,854
2019-07-18	2,918	2,918	2,800	2,817	10,700	2,817
2019-07-17	2,934	2,934	2,870	2,918	6,600	2,918
2019-07-16	2,959	2,988	2,922	2,934	16,400	2,934
2019-07-12	3,010	3,020	3,005	3,015	3,000	3,015
2019-07-11	3,005	3,010	2,999	3,010	6,100	3,010
2019-07-10	3,010	3,010	2,997	3,000	7,200	3,000
2019-07-09	3,010	3,010	2,985	3,005	5,500	3,005
2019-07-08	3,010	3,015	3,000	3,000	2,800	3,000
2019-07-05	3,010	3,025	3,005	3,025	4,200	3,025
2019-07-04	3,010	3,020	2,987	3,015	2,200	3,015
2019-07-03	3,000	3,015	2,990	3,015	5,800	3,015
2019-07-02	2,994	3,020	2,976	3,005	12,100	3,005
2019-07-01	2,960	3,010	2,960	2,994	10,500	2,994
2019-06-28	2,944	2,980	2,941	2,956	6,400	2,956
2019-06-27	2,914	2,956	2,914	2,948	4,500	2,948
2019-06-26	2,941	2,950	2,914	2,914	5,100	2,914
2019-06-25	2,922	2,945	2,922	2,941	4,600	2,941
2019-06-24	2,946	2,946	2,903	2,903	3,000	2,903
2019-06-21	2,984	2,984	2,920	2,930	7,100	2,930
2019-06-20	2,938	2,980	2,927	2,977	4,800	2,977
2019-06-19	2,896	2,948	2,896	2,940	5,200	2,940
2019-06-18	2,935	2,935	2,845	2,863	6,000	2,863
2019-06-17	2,947	2,947	2,912	2,917	4,800	2,917
2019-06-14	2,920	2,957	2,920	2,948	5,300	2,948
2019-06-13	2,956	2,958	2,903	2,909	7,400	2,909
2019-06-12	2,995	3,010	2,956	2,956	8,700	2,956
2019-06-11	2,987	3,000	2,962	3,000	4,200	3,000
2019-06-10	3,020	3,020	2,930	2,995	13,000	2,995
2019-06-07	2,960	2,970	2,900	2,970	3,200	2,970
2019-06-06	2,948	2,965	2,948	2,962	4,500	2,962
2019-06-05	2,869	2,966	2,865	2,966	10,300	2,966
2019-06-04	2,772	2,866	2,772	2,866	5,900	2,866
2019-06-03	2,730	2,777	2,730	2,771	6,500	2,771
2019-05-31	2,807	2,807	2,760	2,774	3,300	2,774
2019-05-30	2,819	2,820	2,769	2,820	4,800	2,820
2019-05-29	2,721	2,846	2,721	2,829	15,800	2,829
2019-05-28	2,816	2,855	2,773	2,773	54,100	2,773
2019-05-27	2,996	2,996	2,955	2,956	2,800	2,956
2019-05-24	2,997	2,997	2,978	2,997	7,700	2,997
2019-05-23	2,961	2,981	2,955	2,981	3,500	2,981
2019-05-22	2,934	2,968	2,934	2,957	3,300	2,957
2019-05-21	2,938	2,942	2,910	2,934	3,000	2,934
2019-05-20	2,955	2,995	2,922	2,938	4,900	2,938
2019-05-17	2,925	2,984	2,925	2,954	6,400	2,954
2019-05-16	2,887	2,922	2,871	2,922	7,200	2,922
2019-05-15	2,843	2,902	2,835	2,886	6,700	2,886
2019-05-14	2,755	2,844	2,750	2,835	5,800	2,835
2019-05-13	2,834	2,867	2,797	2,797	5,800	2,797
2019-05-10	2,832	2,861	2,813	2,813	9,000	2,813
2019-05-09	2,874	2,874	2,812	2,833	9,400	2,833
2019-05-08	2,890	2,946	2,863	2,884	8,000	2,884
2019-05-07	2,988	2,988	2,891	2,891	8,100	2,891
2019-04-26	2,999	3,005	2,989	3,000	3,100	3,000
2019-04-25	2,995	3,010	2,972	3,010	8,000	3,010
2019-04-24	2,983	2,999	2,954	2,985	5,300	2,985
2019-04-23	2,984	3,030	2,978	2,984	5,400	2,984
2019-04-22	2,972	2,991	2,970	2,985	4,100	2,985
2019-04-19	2,966	2,977	2,955	2,970	3,100	2,970
2019-04-18	2,973	2,979	2,917	2,939	4,300	2,939
2019-04-17	2,953	2,984	2,953	2,973	4,200	2,973
2019-04-16	2,982	2,982	2,941	2,946	4,600	2,946
2019-04-15	2,877	2,982	2,861	2,982	12,400	2,982
2019-04-12	2,901	2,955	2,875	2,875	9,200	2,875
2019-04-11	2,910	2,935	2,892	2,897	3,800	2,897
2019-04-10	2,889	2,915	2,882	2,910	4,000	2,910
2019-04-09	2,911	2,911	2,873	2,896	4,000	2,896
2019-04-08	2,971	2,971	2,903	2,911	5,700	2,911
2019-04-05	2,952	2,977	2,922	2,956	4,700	2,956
2019-04-04	2,938	2,967	2,938	2,954	3,900	2,954
2019-04-03	2,889	2,950	2,889	2,928	8,600	2,928
2019-04-02	2,908	2,930	2,882	2,890	7,600	2,890
2019-04-01	2,890	2,951	2,844	2,889	11,900	2,889
2019-03-29	2,825	2,892	2,825	2,878	8,300	2,878
2019-03-28	2,845	2,858	2,759	2,816	13,000	2,816
2019-03-27	2,760	2,871	2,760	2,845	11,400	2,845
2019-03-26	2,634	2,760	2,634	2,760	14,000	2,760
2019-03-25	2,659	2,659	2,632	2,634	6,400	2,634
2019-03-22	2,669	2,699	2,663	2,699	5,800	2,699
2019-03-20	2,655	2,687	2,653	2,669	3,900	2,669
2019-03-19	2,685	2,685	2,651	2,651	6,000	2,651
2019-03-18	2,676	2,687	2,640	2,678	16,900	2,678
2019-03-15	2,729	2,773	2,729	2,731	9,900	2,731
2019-03-14	2,722	2,729	2,715	2,729	5,900	2,729
2019-03-13	2,729	2,731	2,707	2,721	2,600	2,721
2019-03-12	2,718	2,749	2,718	2,733	7,400	2,733
2019-03-11	2,672	2,698	2,672	2,698	2,400	2,698
2019-03-08	2,772	2,773	2,669	2,680	10,800	2,680
2019-03-07	2,732	2,765	2,730	2,760	5,500	2,760
2019-03-06	2,743	2,755	2,725	2,755	4,800	2,755
2019-03-05	2,696	2,749	2,696	2,743	4,100	2,743
2019-03-04	2,728	2,743	2,721	2,743	3,500	2,743
2019-03-01	2,690	2,728	2,690	2,714	4,700	2,714
2019-02-28	2,703	2,714	2,689	2,690	4,300	2,690
2019-02-27	2,713	2,752	2,707	2,724	4,200	2,724
2019-02-26	2,735	2,760	2,702	2,713	2,200	2,713
2019-02-25	2,753	2,753	2,681	2,735	7,000	2,735
2019-02-22	2,701	2,710	2,665	2,703	4,800	2,703
2019-02-21	2,652	2,713	2,652	2,702	5,600	2,702
2019-02-20	2,646	2,711	2,640	2,648	8,600	2,648
2019-02-19	2,645	2,695	2,638	2,652	8,400	2,652
2019-02-18	2,563	2,669	2,563	2,659	10,800	2,659
2019-02-15	2,515	2,563	2,493	2,563	5,900	2,563
2019-02-14	2,514	2,544	2,492	2,519	7,700	2,519
2019-02-13	2,472	2,513	2,440	2,513	7,200	2,513
2019-02-12	2,416	2,510	2,416	2,472	8,800	2,472
2019-02-08	2,483	2,509	2,430	2,432	8,100	2,432
2019-02-07	2,512	2,512	2,461	2,506	7,800	2,506
2019-02-06	2,489	2,544	2,489	2,513	8,400	2,513
2019-02-05	2,448	2,500	2,448	2,485	7,200	2,485
2019-02-04	2,381	2,453	2,381	2,427	11,600	2,427
2019-02-01	2,390	2,408	2,343	2,349	13,100	2,349
2019-01-31	2,421	2,455	2,392	2,406	19,200	2,406
2019-01-30	2,509	2,559	2,412	2,416	29,000	2,416
2019-01-29	2,531	2,552	2,440	2,542	13,500	2,542
2019-01-28	2,565	2,581	2,525	2,538	6,900	2,538
2019-01-25	2,612	2,642	2,577	2,577	10,600	2,577
2019-01-24	2,545	2,586	2,544	2,571	7,600	2,571
2019-01-23	2,541	2,608	2,517	2,545	12,200	2,545
2019-01-22	2,584	2,616	2,557	2,591	6,700	2,591
2019-01-21	2,556	2,607	2,533	2,584	9,700	2,584
2019-01-18	2,550	2,630	2,531	2,556	11,900	2,556
2019-01-17	2,495	2,550	2,495	2,532	12,700	2,532
2019-01-16	2,456	2,534	2,440	2,470	19,300	2,470
2019-01-15	2,439	2,490	2,402	2,456	39,800	2,456
2019-01-11	2,341	2,378	2,304	2,353	12,300	2,353
2019-01-10	2,354	2,377	2,343	2,350	5,100	2,350
2019-01-09	2,392	2,396	2,340	2,392	7,700	2,392
2019-01-08	2,354	2,395	2,339	2,348	7,000	2,348
2019-01-07	2,360	2,408	2,334	2,354	7,900	2,354
2019-01-04	2,310	2,310	2,219	2,296	12,200	2,296

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