[3501 東証1部] 住江織物 日足 時系列データ (2014年)

[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 
2014-12-30285.00290.00285.00287.0011400032830000
2014-12-29287.00291.00281.00288.0019000054592000
2014-12-26284.00290.00283.00289.0013700039222000
2014-12-25285.00285.00281.00283.0015100042766000
2014-12-24290.00292.00285.00287.0015700045074000
2014-12-22291.00292.00289.00291.009500027564000
2014-12-19292.00292.00286.00292.0015100043764000
2014-12-18294.00294.00284.00289.0031700092142000
2014-12-17275.00283.00275.00278.0015100042226000
2014-12-16283.00283.00276.00280.0026300073785000
2014-12-15292.00293.00288.00288.0021400062182000
2014-12-12296.00299.00295.00295.0031200092545000
2014-12-11302.00303.00292.00298.00453000134665000
2014-12-10318.00320.00303.00309.00509000159484000
2014-12-09308.00320.00307.00320.00442000138610000
2014-12-08301.00311.00301.00310.00550000169034000
2014-12-05300.00300.00298.00300.0010800032338000
2014-12-04299.00301.00298.00299.0020300060749000
2014-12-03299.00300.00297.00299.0021400063915000
2014-12-02299.00301.00296.00298.0024300072554000
2014-12-01299.00302.00298.00300.0018800056342000
2014-11-28297.00300.00297.00298.0010000029798000
2014-11-27299.00300.00296.00296.0011400033946000
2014-11-26298.00300.00296.00299.0016200048287000
2014-11-25301.00302.00297.00301.0033100099377000
2014-11-21295.00301.00293.00300.0026600079022000
2014-11-20300.00300.00295.00296.0025900076772000
2014-11-19299.00301.00297.00299.0014700043991000
2014-11-18297.00300.00294.00299.0016100047870000
2014-11-17297.00297.00293.00295.0012900038051000
2014-11-14303.00303.00297.00299.0015500046475000
2014-11-13298.00300.00296.00300.0012000035838000
2014-11-12297.00301.00296.00297.0016100048104000
2014-11-11298.00299.00294.00297.0016200047960000
2014-11-10296.00298.00295.00297.007400021894000
2014-11-07299.00299.00296.00298.009600028571000
2014-11-06299.00302.00294.00295.0019600058362000
2014-11-05298.00302.00297.00298.0017300051649000
2014-11-04309.00312.00299.00301.00370000112398000
2014-10-31297.00303.00295.00301.0032400096693000
2014-10-30292.00296.00292.00296.0028900084966000
2014-10-29288.00291.00284.00290.0030400087599000
2014-10-28281.00288.00278.00288.0026100073838000
2014-10-27277.00285.00277.00282.0033500093893000
2014-10-24275.00277.00272.00272.0034000093039000
2014-10-23284.00285.00271.00272.00750000207463000
2014-10-22277.00289.00269.00287.00890000248388000
2014-10-21274.00275.00266.00269.0022700061237000
2014-10-20274.00278.00270.00276.0031600086774000
2014-10-17273.00274.00263.00264.0032000085684000
2014-10-16281.00283.00269.00271.00583000160470000
2014-10-15292.00297.00284.00286.00719000207953000
2014-10-14309.00320.00309.00316.0020300063976000
2014-10-10320.00322.00313.00319.0025100079969000
2014-10-09333.00336.00326.00327.0016300053856000
2014-10-08329.00331.00326.00328.0016200053182000
2014-10-07338.00342.00336.00337.0015000050901000
2014-10-06337.00338.00333.00335.007800026168000
2014-10-03324.00334.00324.00331.0017600058040000
2014-10-02335.00338.00328.00328.0024600082024000
2014-10-01344.00344.00339.00339.0014700050197000
2014-09-30344.00344.00338.00344.0023700080930000
2014-09-29342.00343.00339.00341.0012800043666000
2014-09-26332.00340.00331.00336.0012800043054000
2014-09-25338.00338.00332.00335.0016600055591000
2014-09-24330.00331.00327.00330.009500031296000
2014-09-22332.00336.00331.00333.0014800049274000
2014-09-19326.00333.00324.00332.0016700054876000
2014-09-18326.00329.00325.00326.0015100049325000
2014-09-17331.00331.00326.00326.0010200033502000
2014-09-16332.00332.00328.00329.0014400047446000
2014-09-12332.00332.00324.00329.00416000136961000
2014-09-11336.00336.00333.00336.0014200047585000
2014-09-10334.00335.00328.00333.0016900056043000
2014-09-09335.00339.00330.00331.0017600058622000
2014-09-08343.00344.00327.00334.0025500085971000
2014-09-05348.00348.00342.00344.0013600046928000
2014-09-04337.00349.00337.00345.0028300097397000
2014-09-03345.00350.00337.00337.0019100065334000
2014-09-02347.00348.00343.00343.0019300066577000
2014-09-01346.00348.00344.00347.0010500036344000
2014-08-29354.00354.00343.00348.0017700062089000
2014-08-28353.00355.00351.00353.0013700048359000
2014-08-27356.00356.00352.00353.0014200050288000
2014-08-26356.00359.00355.00357.005800020670000
2014-08-25361.00362.00354.00357.0025100089696000
2014-08-22366.00367.00362.00365.009500034663000
2014-08-21370.00370.00366.00367.008700031966000
2014-08-20365.00370.00365.00366.0011100040790000
2014-08-19369.00374.00366.00368.0015900058731000
2014-08-18372.00380.00367.00370.00295000110302000
2014-08-15360.00374.00358.00372.0027000099494000
2014-08-14356.00360.00354.00360.008600030807000
2014-08-13359.00359.00355.00356.008600030742000
2014-08-12363.00368.00359.00361.0011300040925000
2014-08-11349.00361.00349.00359.0024100085983000
2014-08-08349.00349.00337.00343.0020000068630000
2014-08-07349.00353.00346.00352.0018100063228000
2014-08-06350.00353.00345.00352.0015800055274000
2014-08-05356.00364.00354.00355.0018500066223000
2014-08-04353.00357.00353.00356.0017700062809000
2014-08-01359.00362.00354.00357.0022000078842000
2014-07-31367.00371.00363.00367.00325000119244000
2014-07-30357.00370.00354.00369.00330000119419000
2014-07-29355.00360.00355.00357.0015000053506000
2014-07-28360.00364.00355.00360.00338000121310000
2014-07-25345.00360.00343.00360.00411000144946000
2014-07-24350.00350.00340.00346.0027800096208000
2014-07-23350.00351.00339.00348.0028400098420000
2014-07-22332.00349.00332.00346.00522000179164000
2014-07-18320.00337.00320.00335.00569000187506000
2014-07-17328.00328.00317.00319.0028000089990000
2014-07-16328.00331.00325.00327.0018800061728000
2014-07-15335.00338.00324.00328.00407000134254000
2014-07-14336.00338.00325.00333.001143000378888000
2014-07-11311.00319.00309.00318.0027100085304000
2014-07-10318.00318.00311.00311.0012900040600000
2014-07-09314.00316.00312.00316.009200028913000
2014-07-08313.00316.00308.00315.0011500035996000
2014-07-07313.00316.00312.00314.009200028883000
2014-07-04308.00313.00308.00313.009700030151000
2014-07-03307.00310.00306.00309.004100012646000
2014-07-02310.00310.00306.00306.007300022501000
2014-07-01305.00310.00305.00307.0011400035149000
2014-06-30301.00305.00301.00304.006100018482000
2014-06-27306.00309.00304.00304.006500019909000
2014-06-26305.00306.00303.00303.006500019774000
2014-06-25311.00311.00306.00306.006300019415000
2014-06-24311.00311.00307.00309.007500023157000
2014-06-23313.00313.00310.00311.003500010900000
2014-06-20311.00312.00308.00309.005000015518000
2014-06-19311.00311.00308.00310.006200019228000
2014-06-18310.00311.00306.00309.008100025047000
2014-06-17307.00309.00303.00308.0010400031882000
2014-06-16308.00310.00307.00308.006000018494000
2014-06-13306.00310.00306.00310.0012900039576000
2014-06-12308.00311.00306.00310.004700014530000
2014-06-11308.00311.00306.00308.008300025634000
2014-06-10306.00307.00305.00306.007400022629000
2014-06-09306.00307.00304.00305.006000018312000
2014-06-06306.00309.00305.00307.007300022373000
2014-06-05308.00309.00305.00307.005900018098000
2014-06-04310.00310.00305.00309.005500016917000
2014-06-03311.00311.00307.00308.005800017882000
2014-06-02310.00310.00307.00310.006300019446000
2014-05-30312.00312.00307.00308.009400029039000
2014-05-29309.00312.00307.00310.0018700057885000
2014-05-28305.00309.00301.00307.0013600041549000
2014-05-27306.00312.00305.00311.00395000121683000
2014-05-26304.00305.00303.00305.005200015808000
2014-05-23301.00304.00299.00300.0012800038547000
2014-05-22296.00301.00296.00299.008200024452000
2014-05-21296.00297.00291.00294.007900023300000
2014-05-20303.00303.00296.00296.009700029027000
2014-05-19302.00304.00301.00301.0012900039030000
2014-05-16304.00304.00300.00302.0012600038052000
2014-05-15307.00307.00302.00305.008800026767000
2014-05-14309.00309.00304.00308.009600029502000
2014-05-13304.00304.00303.00304.004600013974000
2014-05-12306.00307.00305.00305.0011100033905000
2014-05-09305.00307.00305.00305.006500019851000
2014-05-08306.00308.00299.00306.0012300037618000
2014-05-07309.00310.00305.00308.0017200053021000
2014-05-02313.00313.00308.00310.006100018906000
2014-05-01310.00313.00308.00313.0010700033268000
2014-04-30308.00310.00308.00309.009000027804000
2014-04-28310.00311.00308.00309.0013900043013000
2014-04-25309.00314.00309.00312.0015200047393000
2014-04-24308.00313.00306.00308.0017900055396000
2014-04-23307.00312.00307.00308.009600029635000
2014-04-22308.00309.00304.00305.0012500038232000
2014-04-21312.00315.00305.00306.0021000064997000
2014-04-18319.00319.00311.00311.00402000126250000
2014-04-17302.00323.00302.00319.00819000258883000
2014-04-16297.00304.00297.00304.0010400031315000
2014-04-15292.00298.00290.00296.0011100032705000
2014-04-14292.00296.00287.00289.0031100090416000
2014-04-11297.00306.00292.00305.0019200057662000
2014-04-10303.00306.00299.00299.007800023600000
2014-04-09307.00309.00299.00299.0012300037193000
2014-04-08313.00313.00307.00308.0012100037523000
2014-04-07311.00316.00310.00313.0012300038525000
2014-04-04308.00314.00308.00313.0010300032054000
2014-04-03304.00315.00304.00308.0023700073382000
2014-04-02311.00311.00304.00304.0020000061599000
2014-04-01318.00318.00309.00314.0019300060551000
2014-03-31317.00321.00315.00320.0010200032467000
2014-03-28317.00318.00313.00317.0012200038500000
2014-03-27313.00316.00308.00313.0016500051513000
2014-03-26310.00314.00307.00310.0024300075719000
2014-03-25306.00310.00303.00308.0016700051331000
2014-03-24291.00307.00290.00303.0025800077797000
2014-03-20289.00291.00283.00283.0012800036718000
2014-03-19295.00295.00289.00289.006100017784000
2014-03-18290.00295.00286.00293.007600022074000
2014-03-17286.00287.00281.00282.009100025862000
2014-03-14284.00289.00281.00282.0019900056469000
2014-03-13293.00296.00291.00292.005500016127000
2014-03-12296.00298.00292.00293.005000014725000
2014-03-11302.00304.00299.00300.005400016272000
2014-03-10308.00308.00302.00304.005100015598000
2014-03-07306.00307.00302.00305.005900017990000
2014-03-06302.00306.00298.00303.0011400034468000
2014-03-05298.00304.00298.00301.0015000045046000
2014-03-04285.00295.00285.00294.008700025303000
2014-03-03292.00293.00288.00290.0015800045918000
2014-02-28304.00304.00298.00301.007300021955000
2014-02-27298.00304.00297.00302.009100027483000
2014-02-26302.00302.00299.00300.005200015623000
2014-02-25304.00306.00299.00302.0013400040632000
2014-02-24298.00302.00295.00297.008900026557000
2014-02-21294.00299.00292.00299.009900029288000
2014-02-20298.00298.00288.00292.0010000029235000
2014-02-19301.00302.00298.00298.007400022203000
2014-02-18297.00302.00295.00301.0014200042392000
2014-02-17293.00295.00284.00294.0011700034039000
2014-02-14300.00301.00280.00289.0018200052968000
2014-02-13303.00304.00297.00298.0014400043236000
2014-02-12299.00306.00295.00301.0021200063754000
2014-02-10294.00295.00288.00293.0014800043166000
2014-02-07283.00289.00281.00289.0013800039389000
2014-02-06277.00281.00277.00279.0011300031602000
2014-02-05276.00281.00271.00278.0021500059092000
2014-02-04283.00286.00271.00271.00476000132631000
2014-02-03303.00305.00293.00299.00386000115560000
2014-01-31312.00314.00295.00304.0024300073831000
2014-01-30314.00314.00305.00309.0016700051585000
2014-01-29315.00319.00312.00319.0015900050307000
2014-01-28310.00313.00307.00308.0012100037469000
2014-01-27305.00311.00304.00304.0031700097273000
2014-01-24325.00333.00322.00326.00394000128996000
2014-01-23331.00335.00327.00331.00555000183511000
2014-01-22317.00336.00317.00334.001042000340880000
2014-01-21308.00321.00308.00313.00624000196096000
2014-01-20307.00307.00304.00306.0014700044958000
2014-01-17304.00309.00304.00307.0014800045493000
2014-01-16309.00309.00304.00305.0022700069528000
2014-01-15317.00317.00303.00309.00450000139280000
2014-01-14305.00311.00296.00308.0025500077883000
2014-01-10310.00317.00307.00312.00332000103619000
2014-01-09297.00313.00296.00310.00489000149367000
2014-01-08292.00297.00292.00297.0010200030137000
2014-01-07292.00295.00292.00292.0010100029602000
2014-01-06290.00292.00290.00291.009700028186000

   ※ 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