[3501 東証1部] 住江織 日足 時系列データ (2009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 
2009-12-30114.00114.00110.00111.00490005493000
2009-12-29113.00115.00112.00113.00210002382000
2009-12-28113.00115.00112.00113.00380004319000
2009-12-25116.00116.00113.00114.00450005171000
2009-12-24115.00116.00114.00115.00390004484000
2009-12-22115.00117.00115.00115.00380004398000
2009-12-21117.00118.00111.00113.0011700013511000
2009-12-18122.00122.00116.00120.00480005698000
2009-12-17121.00122.00120.00122.00230002783000
2009-12-16121.00121.00118.00120.00320003810000
2009-12-15119.00120.00118.00119.00170002021000
2009-12-14117.00120.00117.00120.00330003920000
2009-12-11120.00120.00113.00114.009900011640000
2009-12-10128.00128.00120.00123.009900012392000
2009-12-09118.00123.00116.00123.00770009234000
2009-12-08115.00120.00115.00118.00830009817000
2009-12-07117.00118.00117.00118.00470005506000
2009-12-04115.00116.00113.00116.00690007916000
2009-12-03111.00114.00111.00112.00670007486000
2009-12-02110.00112.00109.00110.00650007133000
2009-12-01105.00110.00105.00110.00420004495000
2009-11-30101.00105.00100.00105.00330003385000
2009-11-27100.00100.0092.0099.0010600010191000
2009-11-26102.00102.00100.00100.00240002417000
2009-11-25105.00105.00101.00103.00590006070000
2009-11-24107.00107.00102.00105.00650006823000
2009-11-20100.00103.0099.00102.00390003936000
2009-11-19101.00102.00100.00101.00720007284000
2009-11-18109.00112.00104.00106.00290003164000
2009-11-17113.00113.00108.00110.00350003821000
2009-11-16113.00113.00108.00110.00590006551000
2009-11-13115.00116.00113.00113.00410004686000
2009-11-12120.00120.00113.00114.00790009293000
2009-11-11121.00122.00120.00120.00260003144000
2009-11-10124.00124.00121.00121.00470005770000
2009-11-09123.00123.00121.00121.00290003544000
2009-11-06127.00127.00122.00123.00250003110000
2009-11-05130.00130.00125.00126.00280003532000
2009-11-04127.00129.00126.00129.00120001532000
2009-11-02128.00128.00126.00127.00270003432000
2009-10-30130.00133.00129.00129.00290003788000
2009-10-29129.00130.00128.00129.00230002963000
2009-10-28130.00132.00129.00130.00430005605000
2009-10-27128.00130.00126.00130.00670008577000
2009-10-26129.00132.00129.00132.00220002877000
2009-10-23130.00131.00129.00129.00520006767000
2009-10-22132.00135.00128.00130.00740009619000
2009-10-21133.00135.00131.00135.00250003334000
2009-10-20133.00135.00133.00135.00180002403000
2009-10-19133.00133.00133.00133.00250003325000
2009-10-16134.00134.00130.00130.00180002371000
2009-10-15130.00132.00130.00132.00210002764000
2009-10-14131.00133.00127.00130.00490006329000
2009-10-13131.00131.00129.00129.00330004285000
2009-10-09132.00132.00129.00131.00750009810000
2009-10-08133.00133.00132.00132.00430005700000
2009-10-07134.00137.00131.00135.00690009216000
2009-10-06143.00143.00132.00133.00660008950000
2009-10-05130.00143.00130.00143.00370005044000
2009-10-02135.00135.00131.00134.00210002777000
2009-10-01140.00140.00134.00136.00200002739000
2009-09-30142.00144.00138.00144.00260003672000
2009-09-29143.00144.00140.00142.00220003108000
2009-09-28140.00144.00139.00142.00450006349000
2009-09-25140.00147.00139.00140.00600008459000
2009-09-24135.00144.00135.00144.00600008284000
2009-09-18135.00135.00133.00133.00340004543000
2009-09-17140.00140.00135.00138.00420005779000
2009-09-16140.00143.00140.00140.00240003388000
2009-09-15142.00142.00141.00141.00290004103000
2009-09-14143.00144.00142.00142.00350005002000
2009-09-11147.00147.00144.00145.008700012686000
2009-09-10146.00147.00145.00145.00430006280000
2009-09-09147.00147.00146.00146.00160002341000
2009-09-08147.00147.00145.00146.00180002622000
2009-09-07147.00147.00145.00145.00340004966000
2009-09-04146.00146.00145.00146.007000010206000
2009-09-03145.00146.00145.00145.00390005688000
2009-09-02148.00148.00146.00146.00250003664000
2009-09-01148.00150.00147.00150.00250003714000
2009-08-31150.00152.00149.00149.00330004974000
2009-08-28150.00150.00149.00149.00180002684000
2009-08-27152.00152.00149.00149.00290004362000
2009-08-26152.00152.00150.00152.00250003779000
2009-08-25149.00152.00149.00152.00640009639000
2009-08-24152.00152.00149.00152.00550008288000
2009-08-21148.00148.00145.00148.00500007328000
2009-08-20147.00149.00145.00148.00540007930000
2009-08-19148.00148.00145.00146.008100011840000
2009-08-18148.00152.00147.00148.0011800017540000
2009-08-17154.00154.00149.00152.008600013030000
2009-08-14157.00157.00153.00153.008200012701000
2009-08-13154.00157.00154.00157.00440006843000
2009-08-12153.00155.00152.00155.0010000015389000
2009-08-11154.00158.00153.00155.007000010868000
2009-08-10151.00154.00151.00154.007600011537000
2009-08-07152.00152.00149.00149.00510007657000
2009-08-06151.00152.00151.00151.00270004094000
2009-08-05154.00155.00151.00152.00530008145000
2009-08-04155.00157.00152.00152.00460007083000
2009-08-03153.00154.00152.00153.00330005040000
2009-07-31151.00153.00151.00152.00460006995000
2009-07-30151.00153.00151.00151.00280004248000
2009-07-29150.00155.00150.00154.00330005014000
2009-07-28154.00154.00149.00153.0011000016677000
2009-07-27155.00158.00154.00156.008100012669000
2009-07-24158.00160.00157.00158.0011900018832000
2009-07-23155.00163.00155.00157.0045300072155000
2009-07-22156.00157.00154.00155.006700010364000
2009-07-21153.00155.00150.00155.0010600016200000
2009-07-17149.00153.00149.00151.0016500024846000
2009-07-16156.00156.00147.00150.0034600052255000
2009-07-15152.00154.00147.00152.0052300079238000
2009-07-14146.00149.00143.00149.0035200051572000
2009-07-13154.00155.00141.00143.001451000215335000
2009-07-10148.00161.00145.00152.003745000577517000
2009-07-09148.00152.00144.00148.002355000347400000
2009-07-08137.00156.00137.00151.00106440001603016000
2009-07-07134.00134.00131.00134.00240003196000
2009-07-06133.00136.00130.00134.00460006117000
2009-07-03133.00133.00130.00131.00360004739000
2009-07-02137.00137.00133.00133.00200002704000
2009-07-01137.00137.00135.00135.00290003946000
2009-06-30136.00136.00133.00136.00220002971000
2009-06-29135.00136.00134.00135.00350004720000
2009-06-26133.00137.00133.00136.007700010356000
2009-06-25132.00133.00129.00133.00530006963000
2009-06-24133.00133.00129.00129.00510006721000
2009-06-23132.00132.00129.00131.00290003784000
2009-06-22135.00135.00132.00133.00380005055000
2009-06-19137.00137.00133.00133.00300004018000
2009-06-18136.00136.00133.00136.00250003365000
2009-06-17134.00139.00134.00136.00320004347000
2009-06-16142.00142.00136.00136.00430005926000
2009-06-15141.00144.00138.00142.00530007443000
2009-06-12139.00143.00137.00141.0014300019966000
2009-06-11131.00140.00131.00138.0010600014304000
2009-06-10133.00134.00129.00132.0014300018918000
2009-06-09127.00128.00127.00128.00310003953000
2009-06-08125.00129.00123.00127.00630007897000
2009-06-05122.00125.00121.00123.00370004555000
2009-06-04124.00125.00123.00124.00200002483000
2009-06-03123.00124.00122.00122.00220002709000
2009-06-02125.00126.00122.00123.00430005314000
2009-06-01122.00128.00122.00123.00410005099000
2009-05-29121.00122.00120.00121.00150001813000
2009-05-28118.00121.00118.00121.00360004284000
2009-05-27124.00124.00120.00120.00450005459000
2009-05-26124.00124.00122.00123.00640007906000
2009-05-25120.00123.00120.00120.00760009181000
2009-05-22119.00124.00118.00124.009200011102000
2009-05-21117.00118.00116.00118.00160001874000
2009-05-20116.00118.00115.00118.00780009063000
2009-05-19116.00118.00115.00117.00280003245000
2009-05-18115.00116.00115.00115.00320003687000
2009-05-15119.00119.00116.00116.00370004350000
2009-05-14116.00118.00115.00117.00440005114000
2009-05-13118.00119.00116.00118.00690008097000
2009-05-12119.00119.00117.00119.00770009084000
2009-05-11119.00121.00118.00119.008600010270000
2009-05-08121.00121.00118.00119.0011500013776000
2009-05-07125.00127.00123.00124.00340004222000
2009-05-01129.00130.00117.00117.00480006100000
2009-04-30125.00129.00124.00127.00490006234000
2009-04-28128.00128.00123.00123.00460005825000
2009-04-27129.00129.00125.00127.0090001147000
2009-04-24130.00130.00127.00127.00650008396000
2009-04-23123.00127.00120.00127.00540006642000
2009-04-22121.00122.00120.00122.00350004215000
2009-04-21122.00122.00120.00120.00450005426000
2009-04-20125.00127.00124.00126.00170002126000
2009-04-17125.00126.00124.00125.00140001747000
2009-04-16124.00126.00123.00125.00320003970000
2009-04-15124.00125.00121.00124.00270003312000
2009-04-14124.00130.00123.00127.00750009454000
2009-04-13124.00127.00122.00127.00260003236000
2009-04-10131.00131.00122.00125.00590007606000
2009-04-09124.00128.00123.00127.00400005020000
2009-04-08122.00130.00113.00123.0022300027254000
2009-04-07120.00123.00119.00120.0012400014847000
2009-04-06125.00125.00120.00123.00250003084000
2009-04-03125.00125.00119.00123.00530006518000
2009-04-02121.00125.00120.00124.00730008922000
2009-04-01117.00121.00117.00121.00650007630000
2009-03-31115.00117.00114.00117.00470005414000
2009-03-30113.00115.00113.00115.00430004909000
2009-03-27116.00116.00113.00113.00510005820000
2009-03-26118.00118.00116.00118.00320003749000
2009-03-25113.00115.00112.00115.0017200019474000
2009-03-24114.00115.00113.00113.0011600013242000
2009-03-23107.00112.00107.00112.00480005236000
2009-03-19107.00108.00106.00106.00540005772000
2009-03-18109.00110.00104.00104.00890009486000
2009-03-17106.00108.00105.00106.00560005948000
2009-03-16105.00107.00104.00106.00400004225000
2009-03-13104.00105.00103.00104.0016600017305000
2009-03-12104.00104.00101.00104.00380003907000
2009-03-11101.00105.00100.00102.0010600010791000
2009-03-1095.00102.0095.0097.0018700018224000
2009-03-0997.0099.0097.0099.00520005085000
2009-03-0697.0099.0096.0096.00600005821000
2009-03-0599.0099.0097.0098.00810007960000
2009-03-0495.0096.0095.0096.00300002873000
2009-03-0397.0097.0095.0097.00290002787000
2009-03-0299.0099.0096.0098.00280002750000
2009-02-2795.0099.0095.0099.0010700010339000
2009-02-2699.00102.0098.00102.00540005408000
2009-02-25105.00105.0098.00101.00760007871000
2009-02-24100.00100.0096.00100.00750007392000
2009-02-2399.00100.0099.0099.00210002091000
2009-02-2099.00101.0099.00101.00370003692000
2009-02-19100.00101.0098.00100.00440004363000
2009-02-18100.00101.00100.00100.00710007103000
2009-02-17107.00107.00101.00103.00670006865000
2009-02-16107.00108.00106.00107.00350003752000
2009-02-13104.00105.00102.00105.00220002293000
2009-02-12103.00105.00101.00103.00300003077000
2009-02-10109.00109.00104.00105.00380004099000
2009-02-09106.00106.00105.00106.00350003698000
2009-02-06106.00107.00105.00105.00440004651000
2009-02-05107.00109.00104.00106.00830008882000
2009-02-04105.00105.00101.00103.00380003939000
2009-02-03104.00106.00103.00104.00500005210000
2009-02-02108.00109.00104.00104.00900009590000
2009-01-30111.00111.00108.00108.00430004716000
2009-01-29114.00114.00110.00114.00500005621000
2009-01-28113.00113.00112.00112.00240002696000
2009-01-27113.00114.00109.00114.00400004510000
2009-01-26110.00110.00107.00109.00510005543000
2009-01-23119.00119.00111.00112.00820009498000
2009-01-22115.00115.00114.00115.00210002403000
2009-01-21114.00115.00114.00114.00480005499000
2009-01-20114.00115.00112.00114.00280003183000
2009-01-19118.00120.00113.00115.009400010845000
2009-01-16117.00119.00116.00119.00390004593000
2009-01-15120.00120.00114.00115.0013100015423000
2009-01-14127.00127.00120.00121.0018700023135000
2009-01-13131.00131.00122.00122.0038100048516000
2009-01-09135.00150.00131.00133.003220000450363000
2009-01-08128.00128.00124.00125.00350004400000
2009-01-07127.00129.00127.00128.00260003338000
2009-01-06127.00127.00126.00126.00180002279000
2009-01-05128.00129.00124.00128.00300003809000

   ※ 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