[3501 東証1部] 住江織 日足 時系列データ (2007年)

[3501 東証1部] 住江織 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28259.00259.00245.00245.00290007288000
2007-12-27257.00259.00257.00258.003900010063000
2007-12-26259.00262.00259.00262.00160004168000
2007-12-25265.00265.00257.00258.004200010967000
2007-12-21259.00260.00251.00260.008000020538000
2007-12-20264.00264.00256.00256.004400011438000
2007-12-19260.00265.00259.00262.004900012829000
2007-12-18266.00266.00258.00264.00360009476000
2007-12-17270.00274.00266.00266.00300008114000
2007-12-14270.00272.00267.00270.0010700028880000
2007-12-13279.00280.00272.00273.006800018793000
2007-12-12275.00279.00274.00279.005900016329000
2007-12-11275.00279.00275.00277.00300008349000
2007-12-10284.00284.00274.00274.0013700038178000
2007-12-07284.00284.00276.00279.006900019406000
2007-12-06274.00275.00270.00274.004500012265000
2007-12-05271.00274.00264.00271.008000021631000
2007-12-04277.00277.00274.00274.00300008274000
2007-12-03277.00282.00273.00275.005900016365000
2007-11-30260.00277.00260.00272.0010400028307000
2007-11-29259.00267.00259.00264.004000010574000
2007-11-28254.00256.00254.00256.00240006127000
2007-11-27253.00256.00251.00254.004500011396000
2007-11-26248.00255.00248.00255.004400011072000
2007-11-22257.00257.00240.00248.0010800026945000
2007-11-21252.00259.00252.00253.009100023305000
2007-11-20255.00256.00241.00252.0010300025831000
2007-11-19263.00264.00255.00257.005600014547000
2007-11-16268.00268.00261.00263.006200016322000
2007-11-15268.00269.00265.00268.005600014990000
2007-11-14267.00270.00266.00269.0014000037527000
2007-11-13261.00267.00259.00267.008500022475000
2007-11-12273.00274.00264.00266.0013800037156000
2007-11-09289.00289.00278.00279.008900025094000
2007-11-08278.00280.00277.00279.008300023109000
2007-11-07293.00293.00283.00283.008700024905000
2007-11-06290.00295.00286.00293.007000020448000
2007-11-05296.00299.00292.00293.008600025460000
2007-11-02296.00297.00291.00296.007200021235000
2007-11-01297.00300.00296.00296.009000026819000
2007-10-31295.00297.00294.00297.005900017461000
2007-10-30298.00299.00293.00293.009800029010000
2007-10-29291.00297.00291.00293.0010100029701000
2007-10-26290.00290.00287.00289.005600016182000
2007-10-25296.00296.00285.00285.006800019875000
2007-10-24298.00298.00290.00291.008000023637000
2007-10-23289.00292.00289.00290.009700028185000
2007-10-22278.00282.00275.00279.007900021936000
2007-10-19290.00290.00282.00282.008300023860000
2007-10-18283.00292.00280.00290.0012700036439000
2007-10-17296.00299.00286.00288.0029900087675000
2007-10-16289.00320.00289.00320.0030700093254000
2007-10-15288.00291.00279.00285.004600013070000
2007-10-12286.00290.00286.00287.004200012119000
2007-10-11294.00294.00289.00290.004400012793000
2007-10-10293.00293.00289.00290.003500010223000
2007-10-09288.00291.00286.00288.00340009800000
2007-10-05283.00287.00283.00284.004700013384000
2007-10-04285.00285.00281.00282.00200005649000
2007-10-03275.00286.00275.00284.009600026816000
2007-10-02283.00285.00283.00285.008400023829000
2007-10-01275.00283.00274.00274.004900013697000
2007-09-28279.00279.00274.00274.005800016122000
2007-09-27269.00275.00267.00275.005300014375000
2007-09-26261.00263.00260.00263.00310008120000
2007-09-25271.00271.00257.00259.009300024453000
2007-09-21278.00278.00263.00266.007900021252000
2007-09-20276.00286.00273.00273.008100022632000
2007-09-19266.00274.00266.00271.005900016057000
2007-09-18261.00264.00259.00259.007100018598000
2007-09-14261.00265.00261.00262.0011500030178000
2007-09-13264.00269.00264.00266.009100024247000
2007-09-12270.00273.00268.00269.004800012988000
2007-09-11268.00271.00266.00268.008200021963000
2007-09-10277.00277.00268.00270.0014500039422000
2007-09-07273.00277.00273.00273.004700012905000
2007-09-06275.00280.00272.00275.008900024432000
2007-09-05282.00283.00276.00277.003900010933000
2007-09-04282.00283.00280.00280.005400015212000
2007-09-03280.00285.00278.00279.0014700041165000
2007-08-31256.00276.00255.00271.0023700063578000
2007-08-30256.00259.00251.00254.00330008391000
2007-08-29256.00256.00251.00255.004700011924000
2007-08-28262.00263.00258.00263.006900018039000
2007-08-27264.00270.00260.00261.007100018805000
2007-08-24267.00267.00260.00262.007000018333000
2007-08-23259.00260.00257.00257.0010900028188000
2007-08-22250.00260.00250.00258.007100018173000
2007-08-21253.00257.00246.00255.0010500026558000
2007-08-20264.00267.00255.00258.007000018186000
2007-08-17269.00270.00250.00250.0015100038653000
2007-08-16272.00276.00260.00269.0016300043224000
2007-08-15284.00286.00279.00280.008800024835000
2007-08-14287.00288.00286.00286.00340009760000
2007-08-13285.00289.00285.00289.007800022398000
2007-08-10296.00298.00284.00286.0016400047665000
2007-08-09301.00305.00299.00299.007200021691000
2007-08-08306.00306.00299.00301.007700023220000
2007-08-07306.00306.00303.00304.00250007613000
2007-08-06302.00308.00300.00307.003400010367000
2007-08-03307.00309.00305.00306.003500010710000
2007-08-02304.00305.00301.00305.007800023676000
2007-08-01308.00308.00305.00305.004600014099000
2007-07-31309.00309.00304.00308.005400016584000
2007-07-30299.00306.00296.00304.007700023084000
2007-07-27299.00304.00293.00299.00380000112954000
2007-07-26321.00321.00312.00312.005900018605000
2007-07-25316.00318.00310.00317.0019900062422000
2007-07-24320.00321.00311.00321.0015700049885000
2007-07-23333.00333.00315.00326.00345000112260000
2007-07-20351.00351.00348.00349.006200021689000
2007-07-19348.00352.00348.00352.003400011912000
2007-07-18351.00351.00346.00349.005000017438000
2007-07-17348.00351.00346.00350.002900010123000
2007-07-13348.00350.00346.00348.003600012540000
2007-07-12346.00351.00345.00348.004800016691000
2007-07-11350.00352.00346.00346.004600015982000
2007-07-10353.00354.00349.00352.004500015869000
2007-07-09346.00353.00346.00351.004100014355000
2007-07-06347.00349.00345.00346.003800013190000
2007-07-05346.00348.00344.00348.00270009358000
2007-07-04348.00349.00345.00346.00180006238000
2007-07-03347.00349.00344.00346.004800016587000
2007-07-02353.00353.00348.00349.008600030229000
2007-06-29354.00354.00352.00354.003700013063000
2007-06-28349.00354.00349.00350.005000017494000
2007-06-27351.00351.00344.00345.0010900037735000
2007-06-26352.00356.00351.00354.005000017708000
2007-06-25352.00352.00350.00352.003900013699000
2007-06-22353.00353.00350.00350.003800013339000
2007-06-21348.00354.00346.00352.003800013349000
2007-06-20347.00350.00345.00349.006700023269000
2007-06-19351.00355.00347.00350.005400018902000
2007-06-18349.00352.00342.00350.0010000034786000
2007-06-15344.00347.00344.00347.004600015873000
2007-06-14345.00345.00340.00341.00230007850000
2007-06-13345.00345.00342.00345.004600015820000
2007-06-12349.00353.00347.00347.003100010808000
2007-06-11354.00355.00351.00351.003300011652000
2007-06-08362.00362.00350.00350.0012900046387000
2007-06-07353.00353.00350.00352.006100021392000
2007-06-06352.00353.00351.00352.006800023937000
2007-06-05354.00358.00351.00352.006300022263000
2007-06-04355.00359.00355.00357.00250008908000
2007-06-01357.00359.00356.00356.004400015715000
2007-05-31360.00360.00352.00355.003200011365000
2007-05-30358.00358.00352.00355.004000014190000
2007-05-29351.00358.00351.00358.004400015615000
2007-05-28357.00357.00348.00350.003400011936000
2007-05-25357.00357.00350.00354.009900035192000
2007-05-24368.00368.00360.00362.003100011247000
2007-05-23367.00368.00363.00365.006100022258000
2007-05-22354.00365.00354.00362.0016500059398000
2007-05-21347.00348.00340.00344.00260008948000
2007-05-18352.00352.00346.00346.00260009061000
2007-05-17351.00356.00348.00348.002900010192000
2007-05-16352.00353.00347.00351.00250008793000
2007-05-15364.00364.00353.00357.003800013665000
2007-05-14365.00368.00359.00360.007500027227000
2007-05-11367.00367.00361.00363.005700020713000
2007-05-10365.00369.00365.00367.003900014331000
2007-05-09361.00365.00361.00364.003900014133000
2007-05-08368.00369.00362.00364.007300026643000
2007-05-07368.00369.00366.00368.004200015459000
2007-05-02356.00364.00356.00361.0010400037436000
2007-05-01356.00356.00353.00355.006500023096000
2007-04-27353.00354.00349.00352.007100024978000
2007-04-26347.00352.00347.00350.008700030392000
2007-04-25349.00349.00346.00347.006100021243000
2007-04-24345.00347.00344.00347.0011000037986000
2007-04-23347.00350.00345.00346.004400015231000
2007-04-20348.00348.00344.00344.004000013837000
2007-04-19345.00347.00343.00343.0011100038243000
2007-04-18351.00355.00347.00350.0022200077697000
2007-04-17363.00366.00356.00361.007200026014000
2007-04-16370.00370.00367.00368.006000022108000
2007-04-13370.00373.00368.00368.006100022605000
2007-04-12374.00374.00371.00372.004100015270000
2007-04-11375.00380.00374.00375.004900018410000
2007-04-10380.00380.00376.00376.007500028319000
2007-04-09375.00379.00374.00379.007300027489000
2007-04-06376.00377.00373.00373.004200015746000
2007-04-05374.00377.00373.00375.003200011984000
2007-04-04372.00381.00372.00377.006700025290000
2007-04-03373.00375.00371.00371.007800029026000
2007-04-02380.00383.00373.00373.0010900041167000
2007-03-30386.00386.00382.00383.008000030793000
2007-03-29382.00384.00378.00381.0017300065845000
2007-03-28381.00385.00381.00382.005800022189000
2007-03-27388.00388.00384.00384.006200023971000
2007-03-26388.00390.00386.00388.0011700045404000
2007-03-23392.00392.00386.00388.0010700041511000
2007-03-22385.00390.00384.00387.009800037957000
2007-03-20379.00383.00378.00380.0010800041074000
2007-03-19375.00379.00374.00376.006700025196000
2007-03-16377.00380.00373.00375.0011600043646000
2007-03-15382.00388.00381.00383.0011700044741000
2007-03-14381.00384.00380.00380.0016000061090000
2007-03-13389.00395.00388.00389.0014600057097000
2007-03-12395.00398.00389.00393.0020400080195000
2007-03-09396.00396.00392.00393.0022400088394000
2007-03-08386.00395.00386.00395.0013000050811000
2007-03-07388.00390.00380.00384.0023400090205000
2007-03-06366.00384.00366.00383.00278000105242000
2007-03-05377.00380.00369.00369.00275000102714000
2007-03-02371.00377.00370.00375.009500035604000
2007-03-01390.00390.00370.00379.00294000111325000
2007-02-28364.00388.00362.00386.00342000128599000
2007-02-27409.00409.00401.00404.0010600042964000
2007-02-26400.00409.00400.00406.0020500082985000
2007-02-23400.00402.00395.00400.0016900067381000
2007-02-22392.00401.00391.00400.00259000102680000
2007-02-21394.00394.00390.00392.0020500080385000
2007-02-20387.00394.00386.00390.0013300051875000
2007-02-19388.00389.00386.00387.005600021725000
2007-02-16384.00388.00382.00383.009600036912000
2007-02-15386.00390.00383.00384.0014100054467000
2007-02-14393.00393.00383.00384.0020400079250000
2007-02-13379.00390.00376.00390.0021800083646000
2007-02-09373.00379.00373.00379.008500031947000
2007-02-08381.00381.00373.00373.0010000037721000
2007-02-07382.00383.00378.00378.0016900064315000
2007-02-06368.00379.00368.00377.0019100071691000
2007-02-05365.00371.00365.00367.006500023965000
2007-02-02367.00370.00364.00368.006400023537000
2007-02-01366.00367.00364.00365.006200022634000
2007-01-31373.00373.00364.00366.009700035609000
2007-01-30376.00377.00372.00372.005600020973000
2007-01-29375.00376.00370.00373.006800025402000
2007-01-26355.00376.00355.00376.0016600060342000
2007-01-25369.00370.00364.00364.0013500049536000
2007-01-24379.00383.00368.00369.00382000143675000
2007-01-23358.00375.00358.00375.00444000162822000
2007-01-22351.00355.00350.00354.0016900059640000
2007-01-19344.00348.00343.00346.004600015852000
2007-01-18343.00347.00342.00343.007500025838000
2007-01-17341.00343.00339.00341.003300011265000
2007-01-16342.00343.00341.00341.004800016418000
2007-01-15338.00339.00336.00339.00280009452000
2007-01-12331.00335.00331.00334.005800019341000
2007-01-11332.00333.00329.00329.006000019837000
2007-01-10336.00336.00331.00331.005400017990000
2007-01-09330.00335.00330.00333.004100013634000
2007-01-05340.00340.00331.00335.005600018745000
2007-01-04341.00341.00336.00336.00290009804000

   ※ 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。 

Twitter