[3501 東証1部] 住江織物 日足 時系列データ

[3501 東証1部] 住江織物 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09253.00253.00249.00252.0027700069611000
2016-12-08253.00255.00251.00253.0027500069467000
2016-12-07248.00251.00247.00250.0034500086234000
2016-12-06249.00249.00246.00247.0023700058539000
2016-12-05247.00248.00245.00246.0018200044867000
2016-12-02245.00249.00245.00246.0018500045691000
2016-12-01243.00248.00242.00246.00451000110747000
2016-11-30244.00245.00242.00243.0035800087132000
2016-11-29245.00245.00241.00242.0022000053403000
2016-11-28244.00245.00242.00245.0018100044143000
2016-11-25245.00248.00245.00248.0037600092571000
2016-11-24247.00248.00243.00245.0024600060232000
2016-11-22246.00247.00243.00246.0031300076715000
2016-11-21252.00252.00244.00246.00555000136888000
2016-11-18249.00253.00247.00250.00489000122043000
2016-11-17244.00249.00243.00249.001283000315995000
2016-11-16239.00257.00236.00244.0049930001225557000
2016-11-15216.00217.00213.00215.0014300030709000
2016-11-14217.00219.00216.00216.0013800029959000
2016-11-11217.00217.00211.00213.0016000034104000
2016-11-10213.00215.00211.00214.0019800042213000
2016-11-09216.00221.00198.00202.00517000108236000
2016-11-08216.00216.00211.00215.0021400045781000
2016-11-07204.00216.00204.00213.0025700054331000
2016-11-04208.00208.00201.00204.0022600046194000
2016-11-02212.00212.00207.00209.0043200090453000
2016-11-01220.00221.00210.00215.00674000144980000
2016-10-31236.00237.00219.00222.00656000148548000
2016-10-28239.00244.00239.00240.0030000072355000
2016-10-27235.00238.00235.00238.0012500029568000
2016-10-26232.00235.00232.00235.0011000025660000
2016-10-25234.00235.00232.00234.0015500036234000
2016-10-24236.00236.00234.00235.0011600027272000
2016-10-21234.00238.00231.00236.0016000037746000
2016-10-20235.00236.00233.00234.0016400038494000
2016-10-19233.00236.00233.00234.0011800027627000
2016-10-18230.00232.00229.00231.0011300026085000
2016-10-17228.00235.00227.00230.0019100044121000
2016-10-14225.00228.00224.00227.0018400041552000
2016-10-13233.00234.00227.00228.0032200074035000
2016-10-12231.00234.00229.00234.0027800064518000
2016-10-11238.00239.00235.00235.0018400043541000
2016-10-07242.00242.00233.00238.0031000073558000
2016-10-06237.00244.00237.00240.00634000152975000
2016-10-05234.00237.00232.00235.0024300056964000
2016-10-04233.00233.00230.00232.0021800050594000
2016-10-03233.00236.00230.00233.0032400075528000
2016-09-30233.00237.00228.00233.0032100074919000
2016-09-29230.00238.00229.00235.00625000146771000
2016-09-28227.00230.00225.00228.0029500067264000
2016-09-27223.00228.00218.00227.0040400090235000
2016-09-26228.00228.00224.00224.0026900060645000
2016-09-23232.00232.00227.00229.0035400081339000
2016-09-21226.00231.00221.00230.00540000122374000
2016-09-20230.00230.00221.00223.0041100092287000
2016-09-16224.00231.00224.00230.00490000111887000
2016-09-15221.00226.00216.00224.00540000119603000
2016-09-14219.00224.00214.00223.00824000181943000
2016-09-13232.00235.00212.00214.001373000308822000
2016-09-12224.00231.00224.00229.001035000235813000
2016-09-09216.00225.00216.00224.001036000229058000
2016-09-08205.00215.00205.00213.00964000203709000
2016-09-07202.00211.00201.00203.001169000240105000
2016-09-06192.00205.00191.00204.00914000181035000
2016-09-05187.00195.00186.00193.00781000148641000
2016-09-02178.00185.00178.00183.0048200087729000
2016-09-01171.00177.00171.00177.0030600053356000
2016-08-31172.00174.00169.00171.0040100068922000
2016-08-30173.00174.00172.00174.0015100026132000
2016-08-29173.00174.00171.00173.0021400036927000
2016-08-26172.00172.00169.00170.0023400039792000
2016-08-25167.00172.00166.00170.0055400093922000
2016-08-24167.00168.00165.00166.0035100058363000
2016-08-23167.00169.00165.00165.0028300047111000
2016-08-22168.00170.00166.00167.0045700076663000
2016-08-19166.00166.00164.00164.0035200057966000
2016-08-18166.00166.00164.00164.0020500033788000
2016-08-17167.00170.00164.00166.0046900078142000
2016-08-16170.00170.00168.00168.0024200040946000
2016-08-15172.00173.00170.00170.0020500035151000
2016-08-12172.00173.00171.00172.009300015996000
2016-08-10170.00172.00170.00170.0010400017724000
2016-08-09172.00172.00168.00170.0024100040890000
2016-08-08174.00175.00171.00172.0028600049370000
2016-08-05175.00177.00172.00173.0042000073156000
2016-08-04169.00175.00169.00174.0035900061726000
2016-08-03170.00170.00165.00167.0043300072723000
2016-08-02175.00175.00170.00170.0032700056003000
2016-08-01171.00178.00170.00174.00598000103239000
2016-07-29188.00190.00184.00188.0035200065734000
2016-07-28192.00192.00188.00191.0016500031345000
2016-07-27191.00194.00190.00192.0019500037515000
2016-07-26195.00195.00190.00190.0019800037996000
2016-07-25198.00199.00194.00197.0017200033912000
2016-07-22193.00196.00193.00196.0012900025148000
2016-07-21194.00196.00193.00195.0016500032054000
2016-07-20194.00194.00191.00194.009400018128000
2016-07-19194.00196.00193.00193.0013700026584000
2016-07-15191.00195.00190.00193.0029600056982000
2016-07-14189.00191.00187.00189.0016900032064000
2016-07-13193.00194.00189.00191.0026600050873000
2016-07-12188.00190.00187.00189.0037700071138000
2016-07-11182.00185.00181.00184.0027400050304000
2016-07-08180.00182.00179.00179.0014000025227000
2016-07-07181.00181.00178.00180.0018600033423000
2016-07-06187.00187.00180.00182.0054300099369000
2016-07-05192.00193.00190.00190.0019000036299000
2016-07-04191.00193.00188.00193.0028300053963000
2016-07-01191.00192.00188.00190.0042600080892000
2016-06-30194.00194.00191.00191.0032300062087000
2016-06-29192.00195.00191.00192.00624000120356000
2016-06-28200.00200.00188.00194.001292000248776000
2016-06-27219.00222.00219.00219.0014300031387000
2016-06-24240.00241.00216.00219.0033900077173000
2016-06-23230.00240.00228.00239.0023500055268000
2016-06-22225.00230.00224.00230.0016100036654000
2016-06-21219.00226.00218.00226.008400018702000
2016-06-20218.00221.00218.00220.008900019578000
2016-06-17218.00219.00215.00217.0011000023891000
2016-06-16222.00223.00212.00216.0020100043689000
2016-06-15222.00224.00221.00222.0017700039395000
2016-06-14231.00231.00223.00225.0026000058792000
2016-06-13237.00238.00233.00233.0020900049256000
2016-06-10249.00249.00242.00244.0016700041238000
2016-06-09243.00248.00242.00247.0018100044222000
2016-06-08239.00244.00239.00244.0013500032488000
2016-06-07241.00242.00238.00239.0014500034738000
2016-06-06241.00241.00239.00241.0016900040650000
2016-06-03249.00249.00242.00244.0021600052832000
2016-06-02253.00254.00248.00248.0018900047295000
2016-06-01254.00256.00253.00254.0020000050894000
2016-05-31256.00258.00255.00257.0017500044933000
2016-05-30253.00258.00252.00257.0015200038788000
2016-05-27259.00261.00254.00255.0027200069773000
2016-05-26265.00266.00261.00262.001113000293760000
2016-05-25262.00265.00262.00263.0016300042929000
2016-05-24264.00264.00261.00261.0016200042406000
2016-05-23267.00267.00262.00264.0015800041778000
2016-05-20262.00264.00261.00263.0016500043369000
2016-05-19264.00264.00260.00262.0016900044242000
2016-05-18264.00266.00260.00261.0027700072731000
2016-05-17263.00266.00263.00266.0011200029627000
2016-05-16262.00265.00261.00261.0014300037551000
2016-05-13267.00267.00261.00262.0014400037893000
2016-05-12266.00268.00263.00266.0012700033651000
2016-05-11270.00270.00266.00268.0019500052312000
2016-05-10262.00268.00261.00267.0018900049956000
2016-05-09260.00263.00259.00262.0010000026123000
2016-05-06260.00263.00256.00261.0027100069995000
2016-05-02263.00264.00257.00260.0034000088654000
2016-04-28274.00274.00268.00268.0035500096236000
2016-04-27274.00274.00271.00273.0018300049893000
2016-04-26278.00278.00273.00275.00363000100052000
2016-04-25285.00285.00278.00278.0022600063486000
2016-04-22279.00285.00278.00285.0015500043690000
2016-04-21281.00281.00278.00279.0029800083286000
2016-04-20282.00283.00277.00278.0017000047518000
2016-04-19280.00283.00277.00280.0019100053460000
2016-04-18282.00282.00275.00275.0032600090611000
2016-04-15291.00295.00287.00288.00368000106821000
2016-04-14288.00291.00286.00290.00470000135749000
2016-04-13309.00313.00289.00293.00634000187421000
2016-04-12311.00316.00311.00314.0012800040067000
2016-04-11321.00321.00310.00314.0012000037821000
2016-04-08305.00325.00305.00321.0019000060261000
2016-04-07305.00315.00305.00311.009200028542000
2016-04-06310.00312.00306.00309.0013500041712000
2016-04-05319.00320.00310.00314.0014200044699000
2016-04-04321.00325.00319.00321.0012900041499000
2016-04-01329.00329.00320.00321.0016700054022000
2016-03-31327.00333.00326.00327.0014100046392000
2016-03-30333.00334.00325.00326.0018200059901000
2016-03-29323.00334.00323.00333.0021400070628000
2016-03-28324.00325.00320.00325.0013200042566000
2016-03-25321.00325.00318.00324.0015300049328000
2016-03-24320.00322.00318.00319.0013000041608000
2016-03-23321.00323.00317.00320.0010400033277000
2016-03-22314.00321.00314.00320.0025900082353000
2016-03-18312.00312.00306.00310.0011600035812000
2016-03-17315.00318.00312.00316.009900031209000
2016-03-16316.00319.00315.00316.0015500049054000
2016-03-15312.00318.00309.00315.0022400070318000
2016-03-14310.00313.00309.00311.0016900052598000
2016-03-11305.00312.00305.00309.0015900048868000
2016-03-10313.00313.00306.00308.0015700048538000
2016-03-09303.00309.00302.00308.0016500050459000
2016-03-08304.00314.00299.00309.00422000128797000
2016-03-07312.00315.00304.00306.00549000169941000
2016-03-04318.00357.00304.00307.0040300001304876000
2016-03-03275.00278.00273.00278.0016200044651000
2016-03-02275.00276.00270.00274.0021900059926000
2016-03-01276.00276.00268.00269.0017000046299000
2016-02-29281.00282.00276.00276.007400020629000
2016-02-26285.00287.00278.00280.0011000030921000
2016-02-25288.00289.00281.00285.009700027677000
2016-02-24278.00287.00276.00281.006600018572000
2016-02-23287.00288.00276.00277.009600026958000
2016-02-22290.00290.00284.00286.005700016298000
2016-02-19289.00293.00282.00291.005500015925000
2016-02-18285.00289.00280.00289.006300018062000
2016-02-17282.00287.00278.00280.007600021416000
2016-02-16273.00288.00273.00282.0012300034743000
2016-02-15279.00282.00265.00275.0023200063838000
2016-02-12279.00295.00271.00271.0012500034562000
2016-02-10308.00315.00280.00289.009500027882000
2016-02-09308.00319.00295.00303.008100024621000
2016-02-08310.00322.00307.00316.008200025813000
2016-02-05308.00312.00308.00311.003800011789000
2016-02-04321.00324.00311.00318.005200016612000
2016-02-03337.00337.00323.00326.007900025898000
2016-02-02337.00345.00334.00341.0015200051761000
2016-02-01327.00338.00321.00337.0021900072758000
2016-01-29309.00319.00304.00314.009000027843000
2016-01-28303.00311.00303.00307.0010000030673000
2016-01-27292.00302.00292.00302.007400022037000
2016-01-26293.00296.00281.00284.007300021148000
2016-01-25298.00298.00288.00294.007400021734000
2016-01-22283.00297.00283.00297.007400021405000
2016-01-21285.00295.00277.00277.009600027541000
2016-01-20288.00292.00285.00285.009400027120000
2016-01-19293.00295.00286.00289.009800028390000
2016-01-18289.00300.00289.00296.006400018814000
2016-01-15305.00308.00297.00298.006700020187000
2016-01-14294.00298.00288.00297.0013200038809000
2016-01-13304.00306.00286.00297.00335000100200000
2016-01-12310.00318.00304.00304.0015500047749000
2016-01-08322.00324.00316.00318.007500024020000
2016-01-07331.00332.00325.00326.008100026536000
2016-01-06336.00338.00334.00336.003800012764000
2016-01-05339.00341.00338.00339.00240008153000
2016-01-04347.00347.00342.00343.004100014110000
2015-12-30349.00349.00342.00347.003500012117000
2015-12-29337.00347.00337.00345.003300011334000
2015-12-28333.00342.00333.00342.00170005771000
2015-12-25336.00341.00333.00336.007600025564000
2015-12-24340.00342.00337.00340.005300017985000
2015-12-22338.00339.00336.00337.006800022955000
2015-12-21342.00344.00338.00338.006400021776000
2015-12-18349.00352.00349.00349.00200006991000
2015-12-17352.00353.00348.00352.004300015109000
2015-12-16349.00349.00344.00347.003100010742000
2015-12-15348.00350.00341.00342.006200021419000
2015-12-14347.00347.00342.00346.007300025181000
2015-12-11349.00357.00346.00352.0013100045953000
2015-12-10358.00358.00350.00351.009200032506000
2015-12-09354.00357.00350.00356.006400022657000
2015-12-08359.00360.00349.00356.008300029488000
2015-12-07360.00370.00359.00360.005900021406000
2015-12-04364.00364.00358.00359.006500023412000
2015-12-03367.00368.00362.00368.009200033675000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog