住石ホールディングス(1514)の株価時系列情報
住石ホールディングス(1514)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 86 | 87 | 84 | 85 | 171,500 |
2008/12/29 | 83 | 88 | 83 | 86 | 341,600 |
2008/12/26 | 82 | 84 | 82 | 84 | 149,000 |
2008/12/25 | 81 | 84 | 81 | 83 | 220,600 |
2008/12/24 | 83 | 84 | 81 | 82 | 445,600 |
2008/12/22 | 84 | 85 | 84 | 84 | 306,900 |
2008/12/19 | 84 | 87 | 84 | 86 | 355,700 |
2008/12/18 | 87 | 90 | 87 | 89 | 133,900 |
2008/12/17 | 91 | 92 | 88 | 90 | 220,900 |
2008/12/16 | 92 | 92 | 89 | 91 | 123,500 |
2008/12/15 | 92 | 96 | 91 | 92 | 276,000 |
2008/12/12 | 93 | 95 | 89 | 89 | 367,400 |
2008/12/11 | 87 | 98 | 87 | 94 | 1,056,300 |
2008/12/10 | 83 | 86 | 82 | 85 | 331,200 |
2008/12/09 | 85 | 87 | 84 | 85 | 213,700 |
2008/12/08 | 88 | 89 | 86 | 86 | 319,900 |
2008/12/05 | 89 | 91 | 88 | 88 | 288,700 |
2008/12/04 | 95 | 95 | 92 | 94 | 182,500 |
2008/12/03 | 95 | 97 | 93 | 93 | 151,700 |
2008/12/02 | 97 | 97 | 95 | 95 | 172,300 |
2008/12/01 | 101 | 101 | 98 | 98 | 196,300 |
2008/11/28 | 102 | 104 | 100 | 100 | 284,300 |
2008/11/27 | 102 | 104 | 100 | 103 | 148,600 |
2008/11/26 | 99 | 102 | 99 | 102 | 170,400 |
2008/11/25 | 104 | 104 | 98 | 102 | 182,400 |
2008/11/21 | 97 | 98 | 89 | 98 | 462,200 |
2008/11/20 | 100 | 101 | 98 | 98 | 249,500 |
2008/11/19 | 103 | 106 | 102 | 103 | 162,400 |
2008/11/18 | 103 | 104 | 102 | 102 | 114,100 |
2008/11/17 | 102 | 107 | 102 | 104 | 117,200 |
2008/11/14 | 110 | 111 | 105 | 105 | 169,900 |
2008/11/13 | 107 | 108 | 103 | 104 | 203,000 |
2008/11/12 | 111 | 114 | 110 | 111 | 151,000 |
2008/11/11 | 116 | 117 | 112 | 113 | 95,600 |
2008/11/10 | 118 | 120 | 115 | 116 | 159,200 |
2008/11/07 | 112 | 115 | 111 | 114 | 228,300 |
2008/11/06 | 118 | 118 | 116 | 117 | 169,200 |
2008/11/05 | 120 | 122 | 118 | 121 | 401,400 |
2008/11/04 | 116 | 119 | 115 | 117 | 305,900 |
2008/10/31 | 118 | 119 | 114 | 119 | 330,600 |
2008/10/30 | 108 | 120 | 108 | 119 | 470,500 |
2008/10/29 | 115 | 118 | 110 | 111 | 405,600 |
2008/10/28 | 100 | 110 | 97 | 109 | 267,500 |
2008/10/27 | 98 | 106 | 98 | 101 | 345,100 |
2008/10/24 | 117 | 117 | 103 | 103 | 370,800 |
2008/10/23 | 111 | 113 | 107 | 113 | 410,100 |
2008/10/22 | 116 | 123 | 116 | 116 | 427,400 |
2008/10/21 | 123 | 124 | 118 | 120 | 519,200 |
2008/10/20 | 112 | 117 | 109 | 117 | 513,500 |
2008/10/17 | 108 | 112 | 102 | 109 | 583,500 |
2008/10/16 | 102 | 107 | 100 | 102 | 652,200 |
2008/10/15 | 118 | 120 | 107 | 112 | 587,000 |
2008/10/14 | 122 | 122 | 111 | 120 | 1,075,600 |
2008/10/10 | 96 | 98 | 90 | 97 | 914,000 |
2008/10/09 | 98 | 108 | 98 | 100 | 945,200 |
2008/10/08 | 101 | 108 | 95 | 98 | 1,433,100 |
2008/10/07 | 101 | 111 | 96 | 107 | 2,029,400 |
2008/10/06 | 124 | 139 | 107 | 116 | 2,027,400 |
2008/10/03 | 135 | 136 | 117 | 134 | 3,396,800 |
2008/10/02 | 161 | 167 | 145 | 145 | 3,625,400 |
2008/10/01 | 210 | 218 | 195 | 195 | 854,900 |