[3501 東証1部] 住江織物 日足 時系列データ (2015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 
2015-12-30349.00349.00342.00347.003500012117000
2015-12-29337.00347.00337.00345.003300011334000
2015-12-28333.00342.00333.00342.00170005771000
2015-12-25336.00341.00333.00336.007600025564000
2015-12-24340.00342.00337.00340.005300017985000
2015-12-22338.00339.00336.00337.006800022955000
2015-12-21342.00344.00338.00338.006400021776000
2015-12-18349.00352.00349.00349.00200006991000
2015-12-17352.00353.00348.00352.004300015109000
2015-12-16349.00349.00344.00347.003100010742000
2015-12-15348.00350.00341.00342.006200021419000
2015-12-14347.00347.00342.00346.007300025181000
2015-12-11349.00357.00346.00352.0013100045953000
2015-12-10358.00358.00350.00351.009200032506000
2015-12-09354.00357.00350.00356.006400022657000
2015-12-08359.00360.00349.00356.008300029488000
2015-12-07360.00370.00359.00360.005900021406000
2015-12-04364.00364.00358.00359.006500023412000
2015-12-03367.00368.00362.00368.009200033675000
2015-12-02361.00368.00357.00368.0013800050046000
2015-12-01353.00360.00353.00360.0010700038306000
2015-11-30356.00359.00352.00355.005000017781000
2015-11-27357.00358.00354.00354.007000024900000
2015-11-26355.00360.00355.00356.009200032911000
2015-11-25363.00363.00355.00358.0019700071035000
2015-11-24358.00361.00357.00360.0010700038464000
2015-11-20355.00358.00355.00358.007000024936000
2015-11-19359.00366.00356.00357.0018000064883000
2015-11-18356.00359.00352.00354.0011000039193000
2015-11-17350.00356.00349.00354.0010500036981000
2015-11-16343.00352.00342.00348.0012100042203000
2015-11-13348.00350.00346.00350.007700026820000
2015-11-12351.00353.00345.00349.0010900038003000
2015-11-11352.00354.00349.00351.0010500036937000
2015-11-10356.00357.00351.00352.009500033615000
2015-11-09355.00358.00351.00358.0012600044725000
2015-11-06349.00359.00347.00354.0014200050196000
2015-11-05346.00348.00341.00348.0010300035526000
2015-11-04346.00347.00341.00342.007000024044000
2015-11-02348.00348.00338.00339.009400032114000
2015-10-30339.00352.00339.00347.0013900047935000
2015-10-29347.00347.00338.00338.0024300082971000
2015-10-28352.00355.00349.00350.008400029526000
2015-10-27358.00358.00354.00355.007800027796000
2015-10-26354.00359.00352.00357.0018100064312000
2015-10-23355.00358.00350.00356.0013300047105000
2015-10-22349.00353.00346.00352.009400032960000
2015-10-21341.00348.00340.00348.0012800044044000
2015-10-20334.00340.00333.00338.0015000050440000
2015-10-19335.00336.00331.00331.0015900052921000
2015-10-16345.00345.00340.00342.008600029446000
2015-10-15345.00349.00341.00342.0013100045002000
2015-10-14356.00358.00350.00350.0011100039246000
2015-10-13363.00366.00360.00362.007800028358000
2015-10-09363.00367.00359.00366.0010500038201000
2015-10-08365.00365.00356.00363.008000028901000
2015-10-07361.00365.00357.00363.005600020251000
2015-10-06361.00365.00355.00358.0010100036461000
2015-10-05349.00360.00344.00360.009400033315000
2015-10-02340.00350.00340.00349.005000017374000
2015-10-01338.00352.00338.00345.006100021101000
2015-09-30336.00339.00324.00338.009000029918000
2015-09-29339.00339.00327.00329.005500018242000
2015-09-28339.00345.00339.00342.008600029413000
2015-09-25344.00344.00335.00344.0010300035135000
2015-09-24335.00341.00334.00336.008700029361000
2015-09-18344.00344.00339.00341.004700016026000
2015-09-17346.00346.00341.00342.004500015406000
2015-09-16344.00346.00343.00345.004200014453000
2015-09-15344.00348.00341.00344.007700026590000
2015-09-14349.00349.00339.00340.005200017935000
2015-09-11351.00351.00344.00344.0010400036308000
2015-09-10344.00347.00340.00345.008700029850000
2015-09-09338.00345.00338.00345.007500025587000
2015-09-08333.00342.00330.00331.004000013382000
2015-09-07326.00338.00324.00336.007900026146000
2015-09-04339.00346.00328.00334.0010100033883000
2015-09-03338.00344.00335.00339.006600022418000
2015-09-02328.00350.00326.00336.0015300051583000
2015-09-01347.00347.00335.00336.0012200041534000
2015-08-31349.00350.00341.00346.0010700036980000
2015-08-28340.00350.00340.00349.0013800047573000
2015-08-27331.00339.00329.00332.009200030685000
2015-08-26319.00332.00319.00329.0016800054652000
2015-08-25320.00337.00312.00317.0024700079771000
2015-08-24344.00350.00335.00335.0021100072162000
2015-08-21348.00357.00348.00351.0022200077990000
2015-08-20363.00367.00361.00363.0013400048749000
2015-08-19359.00371.00357.00368.0022400081925000
2015-08-18370.00374.00364.00367.0021900080930000
2015-08-17348.00366.00345.00363.00470000169201000
2015-08-14344.00344.00335.00343.0012300041835000
2015-08-13343.00347.00337.00347.0011800040322000
2015-08-12347.00348.00342.00344.0018100062651000
2015-08-11347.00351.00344.00348.0025500088757000
2015-08-10341.00344.00336.00343.0011900040558000
2015-08-07338.00343.00334.00338.0010700036242000
2015-08-06332.00342.00327.00341.0024500082496000
2015-08-05329.00335.00326.00330.008900029466000
2015-08-04325.00331.00318.00329.0017900057810000
2015-08-03324.00326.00322.00325.004400014257000
2015-07-31322.00327.00322.00326.003400011044000
2015-07-30323.00330.00320.00320.006200020081000
2015-07-29323.00324.00318.00320.005900018914000
2015-07-28322.00327.00321.00323.007200023273000
2015-07-27326.00330.00325.00326.005800018962000
2015-07-24328.00332.00328.00331.006000019827000
2015-07-23328.00331.00326.00331.004400014495000
2015-07-22327.00328.00323.00325.007400024127000
2015-07-21334.00337.00329.00330.0010300034176000
2015-07-17337.00337.00331.00333.007500025142000
2015-07-16328.00336.00323.00336.0015800052465000
2015-07-15320.00331.00319.00326.0018100058498000
2015-07-14324.00327.00318.00320.0018000058071000
2015-07-13320.00327.00313.00321.0015900051023000
2015-07-10313.00328.00312.00322.0020300064758000
2015-07-09310.00316.00301.00313.0018700057349000
2015-07-08330.00330.00314.00315.0019400062219000
2015-07-07329.00333.00329.00330.009700032103000
2015-07-06332.00333.00324.00326.0010900035711000
2015-07-03342.00343.00337.00337.007200024458000
2015-07-02340.00341.00335.00340.008600029164000
2015-07-01340.00340.00335.00337.008300027990000
2015-06-30333.00341.00333.00339.009700032793000
2015-06-29332.00338.00331.00334.0010000033486000
2015-06-26346.00347.00340.00343.0012200041802000
2015-06-25342.00348.00341.00346.0010700037003000
2015-06-24345.00345.00341.00344.0015000051559000
2015-06-23337.00344.00336.00344.0014600049744000
2015-06-22335.00339.00333.00337.009700032625000
2015-06-19337.00340.00332.00337.0015600052384000
2015-06-18336.00339.00335.00336.007700025949000
2015-06-17334.00338.00332.00335.0010700035836000
2015-06-16337.00337.00332.00333.0015500051806000
2015-06-15341.00341.00339.00340.00280009528000
2015-06-12338.00345.00337.00341.0016600056496000
2015-06-11339.00344.00337.00338.0010200034584000
2015-06-10340.00342.00336.00336.0011600039303000
2015-06-09345.00346.00336.00337.0018800064136000
2015-06-08343.00348.00341.00348.0027200093960000
2015-06-05341.00342.00338.00340.0010100034372000
2015-06-04339.00344.00337.00341.0028000095387000
2015-06-03330.00339.00328.00339.00362000121210000
2015-06-02332.00334.00329.00330.0013900046163000
2015-06-01332.00332.00328.00331.0010300034000000
2015-05-29329.00332.00329.00329.0016000052803000
2015-05-28328.00329.00327.00329.0015600051156000
2015-05-27326.00328.00324.00325.0015600050832000
2015-05-26326.00333.00326.00330.00603000198156000
2015-05-25333.00333.00324.00326.0020000065571000
2015-05-22328.00332.00328.00331.009400030945000
2015-05-21334.00334.00327.00327.0022900075847000
2015-05-20328.00336.00328.00336.00512000169974000
2015-05-19328.00328.00324.00325.0016800054730000
2015-05-18327.00328.00324.00328.0014200046390000
2015-05-15328.00329.00323.00323.0014400046888000
2015-05-14323.00331.00323.00326.0029100095246000
2015-05-13320.00325.00318.00322.0015200049015000
2015-05-12315.00322.00315.00321.0015000047925000
2015-05-11313.00318.00313.00314.0011600036535000
2015-05-08310.00314.00310.00313.006100019035000
2015-05-07311.00313.00310.00311.006100018984000
2015-05-01314.00314.00310.00311.0011700036440000
2015-04-30315.00319.00313.00315.0016800052949000
2015-04-28319.00320.00314.00319.0016100051078000
2015-04-27317.00319.00316.00316.006000019026000
2015-04-24319.00319.00315.00317.0014500045918000
2015-04-23318.00320.00315.00317.006300020025000
2015-04-22316.00318.00314.00316.009800030958000
2015-04-21315.00316.00313.00313.008300026065000
2015-04-20318.00318.00313.00315.0014900046987000
2015-04-17319.00322.00316.00318.0013400042652000
2015-04-16326.00326.00314.00316.00339000108036000
2015-04-15326.00327.00324.00327.0012500040714000
2015-04-14320.00328.00320.00326.0014900048410000
2015-04-13322.00323.00314.00322.0017200054926000
2015-04-10327.00327.00323.00325.0014500047218000
2015-04-09325.00328.00324.00324.007800025442000
2015-04-08324.00327.00323.00325.0017500056913000
2015-04-07324.00326.00320.00324.0018900061123000
2015-04-06314.00327.00314.00325.0025600082250000
2015-04-03311.00315.00308.00314.009600029914000
2015-04-02311.00314.00307.00313.008200025538000
2015-04-01304.00311.00304.00309.0014400044478000
2015-03-31308.00310.00306.00307.006700020618000
2015-03-30303.00307.00303.00307.009900030219000
2015-03-27311.00314.00305.00306.0011700036196000
2015-03-26315.00315.00310.00312.0010300032166000
2015-03-25312.00319.00310.00312.0020200063397000
2015-03-24313.00315.00309.00313.0010800033716000
2015-03-23314.00316.00313.00313.006900021654000
2015-03-20311.00314.00311.00314.006700020973000
2015-03-19314.00314.00309.00313.0011000034298000
2015-03-18311.00314.00310.00314.0013600042421000
2015-03-17312.00314.00312.00313.009100028474000
2015-03-16314.00318.00311.00312.0015900049984000
2015-03-13310.00316.00308.00314.00349000109090000
2015-03-12309.00309.00307.00308.008100024927000
2015-03-11304.00309.00304.00307.007400022719000
2015-03-10310.00310.00305.00310.0015800048685000
2015-03-09301.00307.00301.00306.0010000030432000
2015-03-06301.00306.00300.00306.008400025522000
2015-03-05300.00301.00299.00300.007000021011000
2015-03-04299.00303.00298.00303.0010500031578000
2015-03-03307.00307.00301.00302.009400028546000
2015-03-02305.00309.00304.00307.0011500035264000
2015-02-27306.00308.00303.00304.0015300046751000
2015-02-26307.00312.00305.00309.0013800042540000
2015-02-25314.00314.00310.00311.007000021826000
2015-02-24309.00314.00309.00310.0016700052057000
2015-02-23312.00314.00305.00307.009100028155000
2015-02-20313.00314.00311.00313.0010100031577000
2015-02-19307.00313.00307.00313.0024400075858000
2015-02-18307.00308.00306.00307.0012600038728000
2015-02-17301.00306.00301.00306.006800020672000
2015-02-16305.00305.00300.00303.009900029959000
2015-02-13303.00305.00302.00304.0012000036438000
2015-02-12296.00305.00296.00300.0028700086634000
2015-02-10293.00296.00293.00294.009600028278000
2015-02-09291.00293.00290.00293.005600016343000
2015-02-06293.00293.00291.00291.00230006704000
2015-02-05290.00292.00289.00290.006100017686000
2015-02-04290.00293.00290.00292.005900017204000
2015-02-03293.00293.00287.00287.0019100055257000
2015-02-02293.00295.00292.00293.0012300036096000
2015-01-30300.00301.00295.00298.009300027689000
2015-01-29295.00304.00294.00302.0031900095989000
2015-01-28291.00300.00291.00298.0010900032269000
2015-01-27294.00297.00292.00295.008600025281000
2015-01-26292.00299.00289.00294.0017200050342000
2015-01-23294.00296.00290.00296.009900029089000
2015-01-22292.00293.00288.00289.0010700031003000
2015-01-21290.00295.00288.00293.009700028361000
2015-01-20298.00300.00291.00293.0022600066716000
2015-01-19304.00304.00296.00297.0014900044585000
2015-01-16306.00306.00299.00303.0022000066516000
2015-01-15305.00310.00303.00309.00339000104118000
2015-01-14294.00309.00294.00305.00612000185949000
2015-01-13298.00298.00294.00294.0019900058792000
2015-01-09294.00299.00294.00299.0020500060693000
2015-01-08295.00295.00292.00293.0011200032829000
2015-01-07290.00295.00290.00292.0013200038607000
2015-01-06295.00295.00290.00291.0018500053982000
2015-01-05287.00297.00287.00296.0014400042239000

   ※ 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