3501 住江織物(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,203	2,225	2,184	2,225	16,100	2,225
2023-12-28	2,190	2,221	2,190	2,209	14,600	2,209
2023-12-27	2,160	2,190	2,139	2,190	18,700	2,190
2023-12-26	2,124	2,160	2,124	2,160	13,800	2,160
2023-12-25	2,164	2,172	2,130	2,130	21,900	2,130
2023-12-22	2,093	2,145	2,093	2,145	27,400	2,145
2023-12-21	2,088	2,096	2,071	2,089	20,400	2,089
2023-12-20	2,085	2,107	2,078	2,089	43,000	2,089
2023-12-19	2,137	2,137	2,093	2,109	29,700	2,109
2023-12-18	2,081	2,137	2,081	2,137	42,600	2,137
2023-12-15	2,097	2,109	2,072	2,098	12,900	2,098
2023-12-14	2,137	2,137	2,097	2,102	26,700	2,102
2023-12-13	2,180	2,180	2,151	2,155	31,200	2,155
2023-12-12	2,189	2,190	2,166	2,169	11,500	2,169
2023-12-11	2,176	2,204	2,176	2,189	9,600	2,189
2023-12-08	2,210	2,210	2,165	2,172	26,800	2,172
2023-12-07	2,242	2,243	2,229	2,243	11,000	2,243
2023-12-06	2,226	2,247	2,212	2,238	12,700	2,238
2023-12-05	2,240	2,244	2,205	2,206	15,900	2,206
2023-12-04	2,275	2,275	2,237	2,244	12,500	2,244
2023-12-01	2,254	2,276	2,246	2,272	28,800	2,272
2023-11-30	2,201	2,247	2,196	2,247	38,200	2,247
2023-11-29	2,166	2,204	2,163	2,201	56,500	2,201
2023-11-28	2,231	2,254	2,222	2,231	63,200	2,231
2023-11-27	2,205	2,240	2,205	2,217	31,300	2,217
2023-11-24	2,218	2,224	2,204	2,204	11,000	2,204
2023-11-22	2,162	2,215	2,162	2,209	19,000	2,209
2023-11-21	2,220	2,220	2,176	2,176	22,700	2,176
2023-11-20	2,240	2,248	2,203	2,203	26,100	2,203
2023-11-17	2,207	2,246	2,207	2,240	23,000	2,240
2023-11-16	2,205	2,221	2,204	2,207	11,200	2,207
2023-11-15	2,220	2,224	2,193	2,193	14,100	2,193
2023-11-14	2,182	2,220	2,180	2,205	25,900	2,205
2023-11-13	2,201	2,204	2,185	2,191	17,800	2,191
2023-11-10	2,177	2,190	2,150	2,187	22,700	2,187
2023-11-09	2,165	2,165	2,141	2,164	15,700	2,164
2023-11-08	2,164	2,186	2,141	2,165	30,900	2,165
2023-11-07	2,180	2,181	2,157	2,159	35,700	2,159
2023-11-06	2,232	2,232	2,180	2,181	26,000	2,181
2023-11-02	2,240	2,249	2,184	2,187	47,100	2,187
2023-11-01	2,223	2,237	2,207	2,232	41,400	2,232
2023-10-31	2,172	2,201	2,150	2,200	51,000	2,200
2023-10-30	2,161	2,175	2,146	2,155	68,500	2,155
2023-10-27	2,126	2,172	2,125	2,172	60,400	2,172
2023-10-26	2,069	2,106	2,069	2,105	35,300	2,105
2023-10-25	2,092	2,095	2,070	2,070	44,200	2,070
2023-10-24	2,076	2,087	2,014	2,065	58,500	2,065
2023-10-23	2,073	2,092	2,060	2,065	39,300	2,065
2023-10-20	2,060	2,082	2,047	2,079	65,800	2,079
2023-10-19	2,051	2,089	2,041	2,070	55,700	2,070
2023-10-18	2,040	2,068	2,035	2,050	63,200	2,050
2023-10-17	2,057	2,079	2,040	2,059	58,800	2,059
2023-10-16	2,012	2,073	2,003	2,035	105,900	2,035
2023-10-13	2,081	2,090	2,015	2,015	295,800	2,015
2023-10-12	2,085	2,138	2,078	2,131	199,600	2,131
2023-10-11	2,115	2,117	2,085	2,094	60,600	2,094
2023-10-10	2,110	2,135	2,102	2,125	58,600	2,125
2023-10-06	2,117	2,135	2,090	2,120	55,700	2,120
2023-10-05	2,115	2,163	2,114	2,134	57,300	2,134
2023-10-04	2,160	2,186	2,114	2,128	51,200	2,128
2023-10-03	2,225	2,230	2,184	2,184	43,300	2,184
2023-10-02	2,241	2,279	2,233	2,233	33,600	2,233
2023-09-29	2,300	2,311	2,243	2,259	35,900	2,259
2023-09-28	2,298	2,325	2,298	2,311	21,800	2,311
2023-09-27	2,288	2,320	2,270	2,320	28,800	2,320
2023-09-26	2,314	2,316	2,300	2,310	29,200	2,310
2023-09-25	2,281	2,313	2,279	2,307	26,500	2,307
2023-09-22	2,250	2,296	2,241	2,288	27,800	2,288
2023-09-21	2,231	2,272	2,230	2,264	21,800	2,264
2023-09-20	2,295	2,306	2,243	2,243	35,600	2,243
2023-09-19	2,296	2,312	2,284	2,312	35,000	2,312
2023-09-15	2,339	2,339	2,303	2,307	34,900	2,307
2023-09-14	2,262	2,314	2,260	2,314	48,900	2,314
2023-09-13	2,240	2,276	2,238	2,273	46,300	2,273
2023-09-12	2,225	2,257	2,225	2,251	35,600	2,251
2023-09-11	2,220	2,232	2,218	2,231	14,400	2,231
2023-09-08	2,224	2,234	2,212	2,230	22,900	2,230
2023-09-07	2,237	2,246	2,231	2,245	13,300	2,245
2023-09-06	2,246	2,246	2,228	2,237	11,800	2,237
2023-09-05	2,243	2,250	2,210	2,245	20,900	2,245
2023-09-04	2,249	2,256	2,243	2,253	18,200	2,253
2023-09-01	2,244	2,252	2,226	2,249	17,500	2,249
2023-08-31	2,221	2,245	2,221	2,241	18,900	2,241
2023-08-30	2,217	2,232	2,210	2,226	10,100	2,226
2023-08-29	2,209	2,233	2,208	2,233	8,800	2,233
2023-08-28	2,209	2,222	2,204	2,212	7,200	2,212
2023-08-25	2,200	2,211	2,180	2,209	14,600	2,209
2023-08-24	2,241	2,241	2,214	2,223	18,900	2,223
2023-08-23	2,232	2,248	2,227	2,242	10,700	2,242
2023-08-22	2,220	2,243	2,215	2,232	15,000	2,232
2023-08-21	2,197	2,231	2,193	2,223	17,600	2,223
2023-08-18	2,200	2,200	2,155	2,158	25,900	2,158
2023-08-17	2,237	2,237	2,183	2,210	18,800	2,210
2023-08-16	2,270	2,270	2,234	2,235	14,700	2,235
2023-08-15	2,230	2,267	2,225	2,265	21,400	2,265
2023-08-14	2,247	2,247	2,214	2,229	32,000	2,229
2023-08-10	2,162	2,219	2,162	2,218	16,500	2,218
2023-08-09	2,177	2,182	2,160	2,175	17,300	2,175
2023-08-08	2,186	2,210	2,171	2,177	19,600	2,177
2023-08-07	2,158	2,186	2,135	2,171	40,100	2,171
2023-08-04	2,182	2,190	2,137	2,156	73,400	2,156
2023-08-03	2,259	2,263	2,232	2,232	23,200	2,232
2023-08-02	2,265	2,281	2,232	2,271	49,800	2,271
2023-08-01	2,300	2,304	2,267	2,270	30,500	2,270
2023-07-31	2,324	2,340	2,299	2,305	33,500	2,305
2023-07-28	2,300	2,311	2,260	2,308	101,700	2,308
2023-07-27	2,334	2,334	2,304	2,318	22,900	2,318
2023-07-26	2,325	2,344	2,302	2,334	26,200	2,334
2023-07-25	2,338	2,369	2,316	2,325	29,500	2,325
2023-07-24	2,372	2,387	2,333	2,356	30,300	2,356
2023-07-21	2,335	2,375	2,330	2,368	41,800	2,368
2023-07-20	2,382	2,390	2,302	2,335	93,600	2,335
2023-07-19	2,379	2,407	2,353	2,382	57,400	2,382
2023-07-18	2,502	2,534	2,321	2,392	283,400	2,392
2023-07-14	2,489	2,584	2,479	2,584	171,400	2,584
2023-07-13	2,460	2,482	2,405	2,479	54,500	2,479
2023-07-12	2,472	2,486	2,385	2,437	49,600	2,437
2023-07-11	2,419	2,546	2,418	2,495	161,900	2,495
2023-07-10	2,326	2,398	2,324	2,381	60,000	2,381
2023-07-07	2,299	2,346	2,275	2,326	41,200	2,326
2023-07-06	2,295	2,338	2,283	2,299	28,000	2,299
2023-07-05	2,276	2,318	2,270	2,312	43,200	2,312
2023-07-04	2,252	2,295	2,252	2,276	33,300	2,276
2023-07-03	2,207	2,267	2,207	2,247	41,700	2,247
2023-06-30	2,180	2,192	2,165	2,189	12,400	2,189
2023-06-29	2,170	2,189	2,164	2,181	16,500	2,181
2023-06-28	2,142	2,174	2,142	2,174	13,000	2,174
2023-06-27	2,140	2,140	2,120	2,137	9,900	2,137
2023-06-26	2,147	2,157	2,122	2,140	14,700	2,140
2023-06-23	2,200	2,200	2,105	2,128	50,800	2,128
2023-06-22	2,191	2,205	2,179	2,179	13,000	2,179
2023-06-21	2,186	2,219	2,186	2,203	16,700	2,203
2023-06-20	2,185	2,197	2,175	2,192	10,900	2,192
2023-06-19	2,219	2,223	2,190	2,199	17,400	2,199
2023-06-16	2,227	2,245	2,212	2,234	24,700	2,234
2023-06-15	2,182	2,236	2,182	2,213	27,400	2,213
2023-06-14	2,225	2,229	2,182	2,182	23,500	2,182
2023-06-13	2,185	2,210	2,180	2,210	27,300	2,210
2023-06-12	2,163	2,185	2,163	2,185	12,000	2,185
2023-06-09	2,182	2,182	2,156	2,172	18,100	2,172
2023-06-08	2,190	2,204	2,142	2,156	16,700	2,156
2023-06-07	2,223	2,248	2,193	2,197	24,300	2,197
2023-06-06	2,171	2,224	2,159	2,224	32,300	2,224
2023-06-05	2,215	2,221	2,168	2,174	34,400	2,174
2023-06-02	2,100	2,231	2,089	2,200	60,300	2,200
2023-06-01	2,157	2,157	2,098	2,100	64,200	2,100
2023-05-31	2,230	2,253	2,193	2,195	68,200	2,195
2023-05-30	2,270	2,295	2,230	2,262	132,000	2,262
2023-05-29	2,395	2,450	2,370	2,425	110,100	2,425
2023-05-26	2,338	2,366	2,330	2,355	63,400	2,355
2023-05-25	2,310	2,320	2,305	2,312	50,300	2,312
2023-05-24	2,329	2,345	2,319	2,320	32,300	2,320
2023-05-23	2,339	2,354	2,320	2,329	39,000	2,329
2023-05-22	2,316	2,336	2,310	2,336	37,500	2,336
2023-05-19	2,319	2,323	2,311	2,315	61,500	2,315
2023-05-18	2,341	2,346	2,302	2,311	52,500	2,311
2023-05-17	2,327	2,347	2,327	2,330	25,800	2,330
2023-05-16	2,348	2,360	2,327	2,327	31,700	2,327
2023-05-15	2,357	2,363	2,340	2,360	48,800	2,360
2023-05-12	2,330	2,358	2,328	2,357	45,400	2,357
2023-05-11	2,312	2,349	2,300	2,349	46,500	2,349
2023-05-10	2,324	2,334	2,312	2,314	71,700	2,314
2023-05-09	2,281	2,329	2,259	2,324	49,400	2,324
2023-05-08	2,292	2,300	2,258	2,290	48,200	2,290
2023-05-02	2,295	2,307	2,272	2,296	53,200	2,296
2023-05-01	2,240	2,280	2,230	2,279	40,300	2,279
2023-04-28	2,240	2,257	2,208	2,235	42,600	2,235
2023-04-27	2,155	2,240	2,155	2,225	84,300	2,225
2023-04-26	2,147	2,159	2,141	2,152	22,800	2,152
2023-04-25	2,140	2,154	2,135	2,146	16,600	2,146
2023-04-24	2,127	2,141	2,123	2,135	12,000	2,135
2023-04-21	2,135	2,142	2,125	2,126	11,600	2,126
2023-04-20	2,119	2,142	2,118	2,135	12,300	2,135
2023-04-19	2,150	2,150	2,116	2,119	23,300	2,119
2023-04-18	2,149	2,162	2,133	2,151	29,500	2,151
2023-04-17	2,084	2,150	2,080	2,150	35,800	2,150
2023-04-14	2,057	2,089	2,024	2,070	81,000	2,070
2023-04-13	2,154	2,164	2,101	2,107	48,900	2,107
2023-04-12	2,136	2,152	2,136	2,143	15,500	2,143
2023-04-11	2,169	2,169	2,133	2,136	29,800	2,136
2023-04-10	2,182	2,192	2,157	2,169	23,800	2,169
2023-04-07	2,160	2,169	2,147	2,166	16,600	2,166
2023-04-06	2,146	2,184	2,142	2,142	26,300	2,142
2023-04-05	2,178	2,178	2,133	2,150	24,000	2,150
2023-04-04	2,185	2,185	2,161	2,179	24,500	2,179
2023-04-03	2,115	2,164	2,105	2,155	18,400	2,155
2023-03-31	2,077	2,113	2,072	2,096	15,500	2,096
2023-03-30	2,034	2,072	2,034	2,072	16,600	2,072
2023-03-29	1,993	2,034	1,993	2,034	16,100	2,034
2023-03-28	2,010	2,014	1,992	1,993	4,400	1,993
2023-03-27	1,976	2,013	1,976	1,999	10,500	1,999
2023-03-24	1,946	1,969	1,938	1,969	9,600	1,969
2023-03-23	1,916	1,944	1,913	1,936	7,000	1,936
2023-03-22	1,900	1,937	1,900	1,926	7,500	1,926
2023-03-20	1,940	1,950	1,895	1,896	18,400	1,896
2023-03-17	1,966	1,974	1,952	1,952	7,100	1,952
2023-03-16	1,949	1,975	1,949	1,957	8,600	1,957
2023-03-15	1,930	1,991	1,930	1,980	12,400	1,980
2023-03-14	1,967	1,967	1,912	1,925	16,700	1,925
2023-03-13	2,000	2,000	1,965	1,981	15,100	1,981
2023-03-10	2,034	2,034	2,007	2,008	11,700	2,008
2023-03-09	2,004	2,019	2,003	2,019	11,700	2,019
2023-03-08	1,994	2,005	1,994	2,004	4,500	2,004
2023-03-07	2,000	2,006	1,990	1,998	8,400	1,998
2023-03-06	2,000	2,000	1,982	1,990	7,700	1,990
2023-03-03	1,980	2,000	1,964	1,994	8,100	1,994
2023-03-02	2,009	2,010	1,972	1,972	9,700	1,972
2023-03-01	1,997	1,998	1,985	1,998	6,600	1,998
2023-02-28	1,992	2,004	1,983	1,988	7,100	1,988
2023-02-27	1,977	2,010	1,970	2,004	14,800	2,004
2023-02-24	1,980	1,980	1,953	1,965	14,500	1,965
2023-02-22	1,932	1,941	1,925	1,941	8,200	1,941
2023-02-21	1,910	1,940	1,907	1,932	11,700	1,932
2023-02-20	1,902	1,909	1,897	1,909	13,000	1,909
2023-02-17	1,903	1,905	1,894	1,898	8,900	1,898
2023-02-16	1,900	1,904	1,890	1,903	9,400	1,903
2023-02-15	1,899	1,900	1,892	1,899	6,900	1,899
2023-02-14	1,895	1,897	1,883	1,895	4,100	1,895
2023-02-13	1,878	1,894	1,875	1,886	10,200	1,886
2023-02-10	1,880	1,885	1,875	1,878	6,400	1,878
2023-02-09	1,867	1,879	1,867	1,879	3,900	1,879
2023-02-08	1,868	1,868	1,857	1,867	3,200	1,867
2023-02-07	1,850	1,867	1,842	1,854	9,600	1,854
2023-02-06	1,880	1,880	1,851	1,851	9,900	1,851
2023-02-03	1,872	1,874	1,860	1,867	6,100	1,867
2023-02-02	1,885	1,885	1,870	1,872	5,200	1,872
2023-02-01	1,885	1,885	1,879	1,882	3,100	1,882
2023-01-31	1,869	1,887	1,869	1,876	15,900	1,876
2023-01-30	1,854	1,868	1,854	1,862	14,100	1,862
2023-01-27	1,851	1,864	1,851	1,856	8,300	1,856
2023-01-26	1,840	1,853	1,838	1,851	5,500	1,851
2023-01-25	1,855	1,855	1,839	1,839	8,200	1,839
2023-01-24	1,850	1,855	1,840	1,846	6,600	1,846
2023-01-23	1,851	1,853	1,841	1,843	6,400	1,843
2023-01-20	1,821	1,845	1,821	1,839	5,900	1,839
2023-01-19	1,833	1,840	1,814	1,829	8,000	1,829
2023-01-18	1,841	1,854	1,828	1,836	9,400	1,836
2023-01-17	1,813	1,837	1,813	1,836	13,100	1,836
2023-01-16	1,800	1,813	1,786	1,813	17,800	1,813
2023-01-13	1,820	1,842	1,803	1,805	21,800	1,805
2023-01-12	1,833	1,852	1,820	1,820	14,000	1,820
2023-01-11	1,845	1,859	1,838	1,838	6,900	1,838
2023-01-10	1,858	1,863	1,843	1,844	11,100	1,844
2023-01-06	1,860	1,873	1,858	1,858	12,300	1,858
2023-01-05	1,859	1,862	1,847	1,855	13,500	1,855
2023-01-04	1,853	1,859	1,845	1,859	15,700	1,859

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