[3501 東証1部] 住江織 日足 時系列データ (2011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 
2011-12-30136.00136.00135.00135.00540007309000
2011-12-29136.00137.00134.00137.00700009473000
2011-12-28136.00136.00136.00136.00150002040000
2011-12-27136.00137.00135.00137.00300004077000
2011-12-26139.00140.00136.00136.00630008661000
2011-12-22139.00140.00137.00139.00670009294000
2011-12-21139.00140.00137.00138.00430005959000
2011-12-20133.00138.00133.00138.00530007177000
2011-12-19136.00138.00133.00134.0012900017427000
2011-12-16145.00145.00137.00137.0014400020089000
2011-12-15144.00145.00142.00145.0026800038588000
2011-12-14146.00151.00144.00146.001330000196252000
2011-12-13139.00141.00137.00139.00680009448000
2011-12-12140.00142.00140.00141.007800010973000
2011-12-09139.00139.00135.00138.0016000022126000
2011-12-08139.00140.00135.00137.0012800017596000
2011-12-07138.00140.00137.00139.0017100023641000
2011-12-06145.00145.00135.00135.0018800026103000
2011-12-05148.00149.00144.00146.0010500015405000
2011-12-02145.00146.00142.00145.0019200027603000
2011-12-01148.00150.00144.00146.00768000112859000
2011-11-30131.00139.00129.00139.0046700062559000
2011-11-29132.00133.00129.00131.0025300033147000
2011-11-28133.00134.00131.00131.0014500019157000
2011-11-25138.00139.00133.00135.0048200065993000
2011-11-24131.00138.00131.00134.0048700065592000
2011-11-22128.00131.00128.00130.00540007011000
2011-11-21128.00131.00128.00129.00320004127000
2011-11-18129.00131.00129.00129.00600007795000
2011-11-17131.00131.00130.00131.00200002615000
2011-11-16131.00132.00130.00130.00380004959000
2011-11-15131.00132.00131.00131.00240003152000
2011-11-14131.00133.00131.00131.00290003826000
2011-11-11132.00133.00131.00132.00160002108000
2011-11-10132.00133.00131.00132.00550007242000
2011-11-09133.00135.00133.00135.00360004830000
2011-11-08134.00136.00132.00132.00570007628000
2011-11-07133.00136.00133.00136.00520007004000
2011-11-04133.00134.00132.00134.00210002797000
2011-11-02131.00132.00131.00131.00430005643000
2011-11-01133.00135.00133.00133.00260003466000
2011-10-31133.00136.00133.00134.00640008596000
2011-10-28136.00136.00133.00133.0011300015212000
2011-10-27135.00135.00132.00134.00550007322000
2011-10-26130.00132.00130.00131.00440005751000
2011-10-25135.00135.00132.00132.00470006268000
2011-10-24135.00135.00133.00134.00350004698000
2011-10-21131.00132.00131.00132.00240003161000
2011-10-20132.00132.00131.00131.00230003023000
2011-10-19133.00133.00132.00132.00400005315000
2011-10-18134.00134.00132.00132.00670008911000
2011-10-17133.00135.00133.00134.009900013240000
2011-10-14134.00135.00133.00133.00620008299000
2011-10-13136.00139.00136.00136.0018100024818000
2011-10-12133.00136.00133.00136.00620008359000
2011-10-11133.00135.00133.00134.00390005228000
2011-10-07134.00134.00131.00133.00480006392000
2011-10-06132.00132.00129.00131.00360004686000
2011-10-05133.00133.00127.00128.009400012283000
2011-10-04134.00134.00133.00133.00260003465000
2011-10-03133.00135.00133.00134.00270003621000
2011-09-30137.00138.00136.00136.00480006584000
2011-09-29132.00137.00132.00137.007900010615000
2011-09-28130.00134.00130.00134.008500011275000
2011-09-27130.00130.00128.00130.00390005055000
2011-09-26129.00129.00125.00126.0010000012677000
2011-09-22136.00136.00131.00131.0011800015772000
2011-09-21134.00137.00134.00135.00440005959000
2011-09-20138.00138.00135.00135.00560007638000
2011-09-16136.00138.00136.00138.00620008503000
2011-09-15134.00137.00134.00136.00590007966000
2011-09-14137.00138.00135.00135.00450006122000
2011-09-13137.00139.00137.00138.00360004963000
2011-09-12137.00138.00137.00137.007300010016000
2011-09-09144.00144.00140.00142.0019200027437000
2011-09-08139.00140.00137.00139.00520007216000
2011-09-07138.00138.00136.00138.00520007151000
2011-09-06137.00138.00135.00136.008600011703000
2011-09-05139.00140.00137.00138.00620008581000
2011-09-02140.00141.00139.00141.00650009109000
2011-09-01142.00142.00140.00140.009800013805000
2011-08-31144.00144.00140.00141.008500012094000
2011-08-30145.00146.00144.00145.008800012749000
2011-08-29138.00142.00138.00142.00680009526000
2011-08-26136.00138.00135.00138.007500010228000
2011-08-25136.00138.00136.00138.009300012727000
2011-08-24135.00136.00134.00134.0016700022533000
2011-08-23134.00136.00133.00135.0011800015839000
2011-08-22135.00137.00134.00134.008300011233000
2011-08-19139.00141.00137.00137.0018000024829000
2011-08-18143.00147.00141.00143.0012500017904000
2011-08-17141.00144.00141.00143.00510007273000
2011-08-16141.00144.00141.00142.0016400023295000
2011-08-15142.00144.00139.00141.0017100024190000
2011-08-12144.00145.00140.00141.0010500014941000
2011-08-11138.00142.00138.00142.007500010497000
2011-08-10143.00145.00141.00142.0014600020845000
2011-08-09135.00142.00131.00141.0023900032322000
2011-08-08143.00145.00141.00141.0011000015682000
2011-08-05146.00148.00138.00145.0029800043278000
2011-08-04157.00158.00156.00156.0010900017078000
2011-08-03159.00160.00157.00157.009500015020000
2011-08-02162.00163.00161.00161.0013000021097000
2011-08-01158.00165.00158.00164.0023500038158000
2011-07-29160.00160.00157.00157.008800013949000
2011-07-28164.00165.00158.00160.0013100021073000
2011-07-27165.00166.00163.00165.0012200020046000
2011-07-26170.00171.00166.00166.0010600017874000
2011-07-25167.00171.00167.00170.0015600026299000
2011-07-22163.00167.00163.00167.0011200018348000
2011-07-21165.00165.00162.00163.0010400017045000
2011-07-20166.00169.00165.00166.0020100033466000
2011-07-19169.00170.00167.00168.0014300024040000
2011-07-15172.00172.00168.00169.0018300031044000
2011-07-14173.00174.00170.00173.0056700097471000
2011-07-13168.00177.00167.00175.002083000360055000
2011-07-12160.00164.00158.00164.0012200019583000
2011-07-11163.00164.00163.00163.00500008182000
2011-07-08164.00167.00163.00165.0020700034199000
2011-07-07159.00163.00159.00163.008100013042000
2011-07-06162.00162.00158.00160.0014200022754000
2011-07-05164.00164.00163.00163.00410006706000
2011-07-04162.00166.00162.00164.008700014269000
2011-07-01156.00161.00156.00161.0020000031809000
2011-06-30158.00158.00154.00156.0012800019897000
2011-06-29159.00160.00156.00157.0015900024999000
2011-06-28165.00165.00158.00159.0015800025376000
2011-06-27162.00165.00162.00163.0020000032692000
2011-06-24160.00165.00159.00164.00717000116380000
2011-06-23147.00159.00147.00156.0029400044995000
2011-06-22144.00148.00143.00147.0010200014898000
2011-06-21142.00144.00142.00144.007100010172000
2011-06-20143.00144.00143.00143.00190002725000
2011-06-17145.00145.00142.00142.00450006456000
2011-06-16145.00146.00144.00145.00470006816000
2011-06-15146.00146.00143.00144.008500012308000
2011-06-14142.00144.00141.00143.00620008834000
2011-06-13142.00144.00140.00143.009300013237000
2011-06-10144.00145.00141.00143.0015900022853000
2011-06-09143.00146.00142.00144.0017400025046000
2011-06-08144.00144.00141.00142.007600010833000
2011-06-07140.00143.00140.00143.00520007352000
2011-06-06141.00142.00140.00140.009500013352000
2011-06-03143.00144.00142.00142.007100010185000
2011-06-02141.00145.00140.00141.0020100028539000
2011-06-01147.00148.00143.00144.0023200033727000
2011-05-31145.00148.00143.00147.0015500022593000
2011-05-30146.00147.00144.00145.0011600016952000
2011-05-27150.00150.00149.00149.0012000017969000
2011-05-26156.00156.00150.00152.0029500045112000
2011-05-25154.00157.00154.00155.008400012989000
2011-05-24154.00156.00154.00155.008900013761000
2011-05-23159.00159.00154.00157.0014900023358000
2011-05-20158.00165.00158.00160.0024500039034000
2011-05-19169.00172.00164.00164.0010900018180000
2011-05-18165.00168.00165.00168.00420006988000
2011-05-17164.00166.00164.00165.00450007416000
2011-05-16165.00167.00165.00165.009200015204000
2011-05-13170.00170.00164.00164.0010500017596000
2011-05-12172.00173.00169.00169.008500014496000
2011-05-11173.00174.00171.00173.006200010720000
2011-05-10170.00171.00168.00171.006000010205000
2011-05-09170.00173.00170.00172.00290004986000
2011-05-06173.00173.00169.00170.007200012289000
2011-05-02174.00180.00173.00175.0012600022188000
2011-04-28168.00172.00167.00171.0010300017489000
2011-04-27164.00167.00164.00167.00470007817000
2011-04-26164.00165.00163.00165.00490008050000
2011-04-25165.00166.00164.00164.00560009239000
2011-04-22164.00165.00162.00165.009800016031000
2011-04-21170.00170.00164.00166.0012900021475000
2011-04-20167.00171.00167.00168.0017500029700000
2011-04-19166.00167.00165.00167.00440007322000
2011-04-18167.00169.00167.00168.00400006722000
2011-04-15169.00169.00167.00167.006900011591000
2011-04-14161.00170.00161.00168.0025700043029000
2011-04-13166.00166.00163.00163.009100014928000
2011-04-12168.00168.00164.00166.0013700022704000
2011-04-11163.00169.00163.00168.0013300022288000
2011-04-08159.00165.00159.00164.0019200031199000
2011-04-07166.00170.00160.00162.0020400033178000
2011-04-06169.00175.00161.00167.0020400033982000
2011-04-05177.00178.00161.00168.0034800058763000
2011-04-04181.00183.00176.00177.0017500031383000
2011-04-01185.00187.00182.00183.0014300026356000
2011-03-31188.00192.00184.00186.0022300041629000
2011-03-30178.00188.00178.00187.0024200044325000
2011-03-29169.00178.00168.00178.0010600018247000
2011-03-28166.00175.00165.00175.0014200024214000
2011-03-25178.00179.00163.00165.0026700045686000
2011-03-24180.00183.00176.00176.0019000033820000
2011-03-23186.00186.00181.00183.0015900029122000
2011-03-22189.00189.00184.00185.0018000033501000
2011-03-18169.00181.00169.00181.0029500051400000
2011-03-17146.00170.00146.00164.0035500056528000
2011-03-16143.00159.00140.00156.0044700067480000
2011-03-15156.00160.00119.00148.0059900087108000
2011-03-14166.00184.00155.00155.00642000107587000
2011-03-11204.00207.00200.00204.0032100065544000
2011-03-10220.00220.00208.00209.0030600064987000
2011-03-09222.00223.00219.00219.0014400031767000
2011-03-08221.00225.00220.00220.0015400034236000
2011-03-07222.00223.00220.00220.0012700028168000
2011-03-04227.00229.00220.00223.0032700073397000
2011-03-03219.00226.00219.00226.0018000040247000
2011-03-02225.00228.00217.00218.0034900077619000
2011-03-01229.00231.00227.00228.0032900075325000
2011-02-28219.00229.00217.00226.00473000105643000
2011-02-25212.00216.00210.00216.0033400071257000
2011-02-24220.00221.00209.00211.00658000141472000
2011-02-23227.00231.00225.00225.0036300082445000
2011-02-22231.00236.00228.00229.0041400095390000
2011-02-21239.00239.00229.00233.00507000118512000
2011-02-18238.00240.00236.00237.00446000106149000
2011-02-17242.00242.00234.00239.001034000246335000
2011-02-16233.00243.00226.00237.001862000440000000
2011-02-15235.00248.00232.00235.0045020001085152000
2011-02-14222.00231.00219.00230.001409000319749000
2011-02-10215.00222.00214.00219.00550000119900000
2011-02-09224.00227.00212.00218.00889000194636000
2011-02-08227.00230.00222.00222.001042000235310000
2011-02-07223.00229.00220.00221.001394000311807000
2011-02-04212.00227.00208.00227.002124000465251000
2011-02-03215.00221.00208.00211.002720000583848000
2011-02-02192.00210.00192.00207.001698000345697000
2011-02-01197.00198.00188.00190.0042800082790000
2011-01-31187.00199.00186.00195.00819000159766000
2011-01-28193.00196.00185.00192.001124000214129000
2011-01-27179.00195.00179.00193.00845000157287000
2011-01-26178.00180.00177.00179.0012300021984000
2011-01-25179.00181.00177.00178.0016300029107000
2011-01-24176.00178.00173.00177.0012900022718000
2011-01-21184.00186.00171.00173.00650000115690000
2011-01-20187.00187.00181.00184.00622000114608000
2011-01-19176.00189.00176.00188.001098000201995000
2011-01-18176.00177.00175.00175.0012400021848000
2011-01-17179.00179.00175.00175.0015300027055000
2011-01-14180.00180.00176.00177.0024200043092000
2011-01-13180.00181.00174.00177.00604000107045000
2011-01-12184.00186.00178.00178.00605000109934000
2011-01-11185.00188.00182.00184.001774000328149000
2011-01-07162.00186.00162.00180.003317000591124000
2011-01-06162.00163.00161.00163.0016800027239000
2011-01-05163.00163.00159.00159.0012100019408000
2011-01-04157.00162.00156.00162.0012900020650000

   ※ 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