[3501 東証1部] 住江織 日足 時系列データ (2012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 
2012-12-28172.00172.00171.00171.007000012020000
2012-12-27173.00173.00171.00172.0010900018776000
2012-12-26170.00172.00168.00171.0015200025808000
2012-12-25169.00170.00167.00169.006300010619000
2012-12-21168.00169.00166.00168.008100013546000
2012-12-20169.00169.00167.00167.0011700019622000
2012-12-19170.00172.00169.00170.0020100034166000
2012-12-18164.00168.00164.00167.0014600024305000
2012-12-17164.00166.00164.00164.0011600019083000
2012-12-14163.00164.00162.00162.0011200018245000
2012-12-13167.00167.00164.00164.007200011885000
2012-12-12163.00164.00162.00164.00460007503000
2012-12-11162.00163.00162.00163.00530008621000
2012-12-10164.00164.00162.00164.009200015007000
2012-12-07168.00168.00163.00165.0012800021218000
2012-12-06167.00168.00164.00166.0015700026057000
2012-12-05157.00168.00157.00165.0041500068126000
2012-12-04158.00158.00157.00158.00540008513000
2012-12-03156.00158.00154.00158.006400010015000
2012-11-30156.00157.00154.00155.007500011692000
2012-11-29154.00157.00153.00157.0012800019836000
2012-11-28155.00155.00153.00155.0029400045538000
2012-11-27155.00158.00154.00158.0044600069762000
2012-11-26156.00157.00154.00155.0021100032694000
2012-11-22153.00155.00153.00155.008500013082000
2012-11-21153.00154.00152.00153.00470007209000
2012-11-20153.00153.00150.00153.0018800028542000
2012-11-19149.00151.00149.00150.008600012892000
2012-11-16147.00149.00147.00149.00330004873000
2012-11-15145.00149.00145.00147.008400012311000
2012-11-14147.00147.00144.00144.00310004502000
2012-11-13148.00148.00145.00145.00600008750000
2012-11-12148.00148.00146.00148.00510007512000
2012-11-09150.00150.00148.00148.0013300019812000
2012-11-08148.00152.00148.00152.0012200018283000
2012-11-07153.00153.00147.00150.0010400015494000
2012-11-06151.00153.00150.00150.0017500026420000
2012-11-05147.00150.00147.00149.00250003721000
2012-11-02147.00149.00147.00149.00430006347000
2012-11-01148.00149.00146.00148.00210003095000
2012-10-31143.00149.00143.00148.007100010348000
2012-10-30146.00147.00140.00140.0011500016645000
2012-10-29147.00148.00145.00147.008500012448000
2012-10-26150.00150.00146.00148.00380005615000
2012-10-25148.00150.00147.00150.00500007404000
2012-10-24151.00151.00147.00148.00360005359000
2012-10-23152.00152.00149.00151.00250003754000
2012-10-22150.00151.00150.00150.00310004669000
2012-10-19150.00152.00150.00151.00480007220000
2012-10-18148.00150.00148.00149.006800010123000
2012-10-17145.00147.00145.00147.00260003789000
2012-10-16141.00144.00141.00143.00560007968000
2012-10-15145.00145.00138.00141.0017400024699000
2012-10-12144.00150.00144.00147.00660009667000
2012-10-11146.00146.00144.00144.009700014102000
2012-10-10150.00150.00147.00147.00430006403000
2012-10-09150.00150.00148.00150.00530007895000
2012-10-05147.00149.00147.00149.00410006085000
2012-10-04146.00148.00146.00148.00330004852000
2012-10-03147.00148.00146.00147.00360005292000
2012-10-02148.00148.00147.00147.00480007079000
2012-10-01149.00149.00147.00147.007400010949000
2012-09-28149.00150.00148.00148.008300012318000
2012-09-27150.00150.00148.00150.00430006432000
2012-09-26152.00152.00149.00150.00610009147000
2012-09-25153.00153.00150.00153.006800010361000
2012-09-24150.00151.00149.00151.00480007199000
2012-09-21150.00153.00148.00151.0013500020274000
2012-09-20154.00154.00151.00151.00380005770000
2012-09-19153.00154.00151.00154.006900010549000
2012-09-18155.00155.00152.00153.00360005511000
2012-09-14152.00154.00150.00154.009100013847000
2012-09-13150.00151.00148.00151.00420006273000
2012-09-12150.00150.00148.00150.00480007177000
2012-09-11152.00152.00149.00149.00440006617000
2012-09-10157.00157.00150.00150.009700015001000
2012-09-07150.00150.00146.00150.007300010790000
2012-09-06150.00150.00146.00147.00650009600000
2012-09-05151.00151.00149.00150.00660009901000
2012-09-04152.00153.00151.00153.00320004865000
2012-09-03152.00155.00151.00152.007600011594000
2012-08-31154.00154.00152.00152.00650009918000
2012-08-30157.00157.00154.00154.00290004509000
2012-08-29155.00156.00154.00155.00400006193000
2012-08-28155.00155.00152.00154.00510007833000
2012-08-27158.00158.00153.00154.0011800018253000
2012-08-24161.00161.00157.00158.00520008279000
2012-08-23159.00161.00159.00161.00440007052000
2012-08-22159.00161.00157.00159.0014400022835000
2012-08-21159.00161.00159.00160.00460007369000
2012-08-20164.00164.00160.00161.008900014401000
2012-08-17165.00165.00162.00164.00510008316000
2012-08-16164.00164.00162.00164.008100013206000
2012-08-15167.00167.00164.00164.00430007111000
2012-08-14163.00166.00162.00166.009700015903000
2012-08-13165.00165.00163.00164.00370006076000
2012-08-10166.00168.00162.00164.0021500035615000
2012-08-09163.00165.00162.00165.0014500023704000
2012-08-08162.00163.00161.00163.0017300028075000
2012-08-07159.00163.00157.00162.0035700057292000
2012-08-06156.00159.00152.00159.0019900031017000
2012-08-03155.00155.00153.00155.008500013098000
2012-08-02156.00157.00155.00156.008400013160000
2012-08-01155.00158.00154.00157.009100014177000
2012-07-31153.00156.00153.00155.0010500016243000
2012-07-30159.00159.00153.00155.0022300034738000
2012-07-27159.00161.00157.00157.0031600050309000
2012-07-26155.00158.00154.00158.0030100047028000
2012-07-25154.00157.00151.00154.0040500062534000
2012-07-24153.00156.00153.00153.0022300034391000
2012-07-23153.00156.00152.00153.0029600045534000
2012-07-20154.00157.00153.00154.0045000069679000
2012-07-19152.00156.00150.00155.0059100090402000
2012-07-18152.00153.00148.00153.001595000241313000
2012-07-17158.00164.00153.00154.006218000980171000
2012-07-13137.00140.00136.00138.00440006069000
2012-07-12140.00140.00138.00139.00300004175000
2012-07-11141.00142.00139.00142.00300004214000
2012-07-10145.00145.00142.00142.00380005468000
2012-07-09142.00144.00140.00143.00530007522000
2012-07-06144.00145.00143.00144.00250003603000
2012-07-05145.00146.00143.00145.00430006233000
2012-07-04147.00148.00145.00145.00260003819000
2012-07-03147.00148.00146.00146.00560008245000
2012-07-02148.00148.00146.00146.00330004842000
2012-06-29143.00146.00143.00145.00450006502000
2012-06-28144.00145.00143.00145.00370005323000
2012-06-27141.00142.00140.00141.00340004795000
2012-06-26141.00144.00141.00141.00350004957000
2012-06-25144.00145.00143.00144.008900012840000
2012-06-22146.00146.00143.00146.00490007125000
2012-06-21144.00146.00144.00145.00480006960000
2012-06-20143.00144.00142.00143.00270003870000
2012-06-19140.00143.00140.00143.00210002956000
2012-06-18143.00143.00140.00141.008400011909000
2012-06-15141.00142.00138.00139.00260003636000
2012-06-14142.00142.00139.00141.00390005489000
2012-06-13142.00143.00140.00141.00280003958000
2012-06-12140.00142.00138.00142.00710009922000
2012-06-11144.00147.00142.00142.007200010360000
2012-06-08145.00145.00142.00144.0013100018904000
2012-06-07141.00143.00141.00143.00570008089000
2012-06-06137.00140.00136.00140.0010900015088000
2012-06-05130.00134.00130.00134.008100010644000
2012-06-04135.00135.00130.00131.0012100015970000
2012-06-01138.00138.00133.00135.00590007939000
2012-05-31136.00138.00136.00138.00290003980000
2012-05-30139.00139.00138.00139.00490006810000
2012-05-29135.00139.00135.00138.0013600018494000
2012-05-28141.00142.00138.00138.0024200034067000
2012-05-25143.00144.00141.00143.00570008118000
2012-05-24144.00144.00142.00143.00320004572000
2012-05-23144.00144.00142.00143.00500007139000
2012-05-22144.00145.00143.00144.00630009087000
2012-05-21143.00144.00140.00143.008600012244000
2012-05-18138.00139.00137.00137.00500006881000
2012-05-17138.00140.00137.00139.00570007854000
2012-05-16139.00139.00137.00137.00510007030000
2012-05-15140.00140.00135.00139.008900012239000
2012-05-14146.00146.00139.00141.007600010842000
2012-05-11148.00149.00145.00145.00450006613000
2012-05-10147.00148.00142.00148.007800011344000
2012-05-09153.00153.00149.00149.0010100015229000
2012-05-08153.00154.00152.00154.00460007048000
2012-05-07155.00156.00151.00153.0011600017798000
2012-05-02157.00159.00156.00157.00430006773000
2012-05-01162.00162.00157.00157.009000014394000
2012-04-27163.00164.00161.00164.007800012717000
2012-04-26164.00164.00162.00164.00300004895000
2012-04-25164.00164.00162.00163.00270004412000
2012-04-24163.00163.00161.00162.00420006807000
2012-04-23164.00164.00163.00163.00460007520000
2012-04-20164.00164.00162.00164.00310005067000
2012-04-19165.00167.00164.00164.007200011915000
2012-04-18163.00165.00163.00164.00540008858000
2012-04-17161.00162.00160.00160.00390006295000
2012-04-16161.00162.00159.00161.006400010265000
2012-04-13161.00164.00161.00161.007700012496000
2012-04-12160.00162.00157.00161.007600012113000
2012-04-11157.00159.00157.00158.0012700020079000
2012-04-10159.00164.00159.00160.0013500021749000
2012-04-09161.00161.00156.00159.0021300033751000
2012-04-06168.00168.00160.00162.0025100041252000
2012-04-05166.00169.00165.00167.0018900031545000
2012-04-04176.00178.00171.00171.0017400030254000
2012-04-03180.00180.00176.00177.0018800033361000
2012-04-02183.00187.00180.00180.0025400046776000
2012-03-30180.00185.00177.00182.0019800035828000
2012-03-29178.00180.00178.00179.0010100018050000
2012-03-28182.00183.00179.00179.0020300036774000
2012-03-27183.00184.00180.00183.0015900028907000
2012-03-26184.00184.00180.00182.0024700044902000
2012-03-23177.00188.00177.00185.00971000178085000
2012-03-22177.00181.00176.00177.0018100032205000
2012-03-21179.00179.00176.00177.0017400030946000
2012-03-19180.00183.00178.00179.0048200086757000
2012-03-16165.00183.00165.00180.00790000139478000
2012-03-15167.00168.00164.00164.009300015427000
2012-03-14171.00172.00167.00167.0010400017645000
2012-03-13169.00171.00167.00167.0015800026818000
2012-03-12172.00174.00170.00171.0027700047734000
2012-03-09166.00168.00164.00168.0021200035235000
2012-03-08162.00164.00162.00162.006500010588000
2012-03-07158.00162.00158.00160.009500015226000
2012-03-06161.00161.00158.00159.009300014834000
2012-03-05164.00164.00161.00162.00370005997000
2012-03-02165.00165.00164.00164.00260004271000
2012-03-01167.00168.00161.00165.008900014613000
2012-02-29168.00169.00164.00165.0012800021381000
2012-02-28163.00168.00163.00168.0020100033223000
2012-02-27168.00168.00166.00168.0011700019548000
2012-02-24170.00170.00166.00166.0023400039296000
2012-02-23162.00169.00162.00166.00709000116994000
2012-02-22153.00158.00153.00158.0019000029734000
2012-02-21151.00153.00151.00151.007000010601000
2012-02-20153.00155.00151.00151.007200011005000
2012-02-17156.00157.00153.00153.007600011797000
2012-02-16154.00155.00154.00154.007000010822000
2012-02-15154.00155.00153.00154.0011000016926000
2012-02-14153.00154.00152.00154.00210003214000
2012-02-13151.00154.00151.00152.00370005642000
2012-02-10158.00158.00152.00152.006800010539000
2012-02-09156.00157.00154.00157.00530008253000
2012-02-08153.00155.00153.00155.00140002165000
2012-02-07154.00154.00152.00153.00490007499000
2012-02-06153.00155.00152.00152.006700010280000
2012-02-03158.00158.00152.00153.008700013411000
2012-02-02156.00158.00156.00158.00300004711000
2012-02-01155.00156.00152.00156.0014000021593000
2012-01-31155.00156.00154.00155.009200014258000
2012-01-30150.00155.00149.00153.0012400018860000
2012-01-27150.00152.00149.00150.0012600018945000
2012-01-26155.00155.00153.00153.008200012644000
2012-01-25158.00158.00155.00156.0010600016577000
2012-01-24159.00159.00156.00157.0011500018142000
2012-01-23157.00159.00155.00158.0013300020986000
2012-01-20154.00157.00154.00157.0020900032628000
2012-01-19153.00156.00150.00154.0029000044489000
2012-01-18153.00155.00151.00152.0040000061289000
2012-01-17149.00153.00149.00152.0025100037852000
2012-01-16145.00149.00142.00149.0017900026070000
2012-01-13144.00146.00143.00146.0014300020650000
2012-01-12141.00148.00140.00143.0040500058316000
2012-01-11137.00142.00136.00139.0017800024777000
2012-01-10135.00138.00135.00138.00660009005000
2012-01-06139.00139.00136.00136.00510007013000
2012-01-05140.00140.00137.00138.007800010790000
2012-01-04136.00140.00136.00139.008600011900000

   ※ 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