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 |
---|---|---|---|---|---|
2011/12/30 | 66 | 66 | 65 | 66 | 52,900 |
2011/12/29 | 65 | 66 | 64 | 66 | 171,500 |
2011/12/28 | 66 | 66 | 65 | 65 | 68,600 |
2011/12/27 | 65 | 66 | 64 | 66 | 225,000 |
2011/12/26 | 67 | 67 | 65 | 65 | 369,700 |
2011/12/22 | 67 | 67 | 65 | 66 | 264,400 |
2011/12/21 | 69 | 69 | 67 | 67 | 220,200 |
2011/12/20 | 67 | 68 | 66 | 67 | 194,400 |
2011/12/19 | 69 | 70 | 66 | 66 | 343,200 |
2011/12/16 | 70 | 71 | 68 | 68 | 201,200 |
2011/12/15 | 71 | 72 | 69 | 70 | 253,700 |
2011/12/14 | 73 | 73 | 71 | 72 | 248,100 |
2011/12/13 | 71 | 74 | 71 | 74 | 519,700 |
2011/12/12 | 70 | 75 | 70 | 72 | 962,400 |
2011/12/09 | 70 | 70 | 69 | 70 | 200,400 |
2011/12/08 | 70 | 71 | 70 | 71 | 134,500 |
2011/12/07 | 70 | 71 | 69 | 71 | 255,700 |
2011/12/06 | 72 | 73 | 70 | 70 | 317,900 |
2011/12/05 | 73 | 73 | 70 | 70 | 523,000 |
2011/12/02 | 69 | 73 | 68 | 71 | 1,029,500 |
2011/12/01 | 67 | 68 | 66 | 68 | 427,500 |
2011/11/30 | 65 | 65 | 64 | 65 | 83,200 |
2011/11/29 | 65 | 65 | 63 | 65 | 261,700 |
2011/11/28 | 61 | 64 | 60 | 64 | 246,100 |
2011/11/25 | 61 | 62 | 60 | 60 | 262,600 |
2011/11/24 | 62 | 62 | 61 | 61 | 154,800 |
2011/11/22 | 61 | 63 | 61 | 63 | 298,700 |
2011/11/21 | 63 | 63 | 62 | 62 | 124,400 |
2011/11/18 | 63 | 64 | 62 | 63 | 110,400 |
2011/11/17 | 63 | 65 | 62 | 64 | 208,500 |
2011/11/16 | 66 | 66 | 63 | 63 | 174,300 |
2011/11/15 | 65 | 66 | 64 | 65 | 150,000 |
2011/11/14 | 65 | 66 | 64 | 65 | 209,000 |
2011/11/11 | 63 | 63 | 62 | 63 | 163,600 |
2011/11/10 | 65 | 65 | 63 | 63 | 287,500 |
2011/11/09 | 67 | 67 | 65 | 66 | 433,300 |
2011/11/08 | 68 | 69 | 67 | 67 | 229,800 |
2011/11/07 | 68 | 69 | 67 | 68 | 218,300 |
2011/11/04 | 69 | 70 | 67 | 68 | 329,300 |
2011/11/02 | 69 | 69 | 67 | 68 | 364,100 |
2011/11/01 | 69 | 71 | 69 | 69 | 214,200 |
2011/10/31 | 70 | 71 | 70 | 70 | 70,100 |
2011/10/28 | 71 | 72 | 70 | 71 | 363,400 |
2011/10/27 | 70 | 71 | 69 | 71 | 171,700 |
2011/10/26 | 68 | 70 | 67 | 69 | 223,500 |
2011/10/25 | 69 | 70 | 68 | 68 | 620,800 |
2011/10/24 | 70 | 71 | 69 | 70 | 266,200 |
2011/10/21 | 68 | 71 | 68 | 69 | 270,400 |
2011/10/20 | 69 | 70 | 68 | 68 | 181,300 |
2011/10/19 | 70 | 70 | 69 | 70 | 109,500 |
2011/10/18 | 71 | 71 | 69 | 69 | 278,000 |
2011/10/17 | 71 | 72 | 70 | 71 | 276,000 |
2011/10/14 | 70 | 70 | 69 | 69 | 348,000 |
2011/10/13 | 72 | 73 | 71 | 71 | 557,600 |
2011/10/12 | 69 | 72 | 68 | 71 | 731,000 |
2011/10/11 | 72 | 72 | 69 | 71 | 511,900 |
2011/10/07 | 69 | 71 | 68 | 70 | 652,400 |
2011/10/06 | 67 | 69 | 66 | 69 | 364,000 |
2011/10/05 | 69 | 69 | 66 | 67 | 387,400 |
2011/10/04 | 68 | 69 | 66 | 67 | 776,300 |
2011/10/03 | 73 | 73 | 69 | 71 | 439,600 |
2011/09/30 | 73 | 74 | 72 | 73 | 297,400 |
2011/09/29 | 72 | 75 | 72 | 74 | 485,900 |
2011/09/28 | 71 | 73 | 71 | 73 | 302,000 |
2011/09/27 | 72 | 73 | 70 | 70 | 309,400 |
2011/09/26 | 77 | 77 | 69 | 69 | 801,000 |
2011/09/22 | 80 | 80 | 77 | 78 | 474,600 |
2011/09/21 | 81 | 82 | 80 | 80 | 204,500 |
2011/09/20 | 82 | 83 | 81 | 81 | 223,100 |
2011/09/16 | 83 | 84 | 82 | 84 | 157,700 |
2011/09/15 | 83 | 84 | 82 | 83 | 106,000 |
2011/09/14 | 85 | 85 | 82 | 82 | 210,200 |
2011/09/13 | 85 | 85 | 83 | 85 | 197,200 |
2011/09/12 | 85 | 85 | 83 | 83 | 194,900 |
2011/09/09 | 87 | 87 | 86 | 87 | 110,900 |
2011/09/08 | 88 | 88 | 85 | 87 | 103,600 |
2011/09/07 | 83 | 85 | 83 | 85 | 171,800 |
2011/09/06 | 87 | 87 | 82 | 82 | 194,500 |
2011/09/05 | 85 | 87 | 85 | 87 | 122,000 |
2011/09/02 | 88 | 88 | 86 | 87 | 252,000 |
2011/09/01 | 88 | 90 | 87 | 88 | 287,600 |
2011/08/31 | 87 | 88 | 86 | 87 | 189,300 |
2011/08/30 | 89 | 90 | 86 | 88 | 413,300 |
2011/08/29 | 85 | 87 | 84 | 85 | 250,300 |
2011/08/26 | 83 | 85 | 82 | 85 | 255,800 |
2011/08/25 | 84 | 84 | 81 | 84 | 449,200 |
2011/08/24 | 84 | 85 | 82 | 83 | 203,400 |
2011/08/23 | 81 | 83 | 80 | 83 | 247,400 |
2011/08/22 | 82 | 84 | 78 | 79 | 440,600 |
2011/08/19 | 86 | 86 | 84 | 84 | 381,000 |
2011/08/18 | 89 | 90 | 87 | 87 | 231,900 |
2011/08/17 | 90 | 90 | 89 | 89 | 85,300 |
2011/08/16 | 92 | 93 | 89 | 91 | 559,700 |
2011/08/15 | 89 | 92 | 89 | 90 | 164,000 |
2011/08/12 | 91 | 93 | 87 | 89 | 596,400 |
2011/08/11 | 86 | 88 | 85 | 88 | 315,500 |
2011/08/10 | 88 | 90 | 85 | 87 | 535,700 |
2011/08/09 | 78 | 85 | 77 | 82 | 1,665,400 |
2011/08/08 | 93 | 93 | 85 | 85 | 516,100 |
2011/08/05 | 94 | 95 | 92 | 94 | 508,100 |
2011/08/04 | 99 | 101 | 98 | 99 | 282,400 |
2011/08/03 | 99 | 99 | 98 | 98 | 323,100 |
2011/08/02 | 102 | 102 | 100 | 100 | 154,200 |
2011/08/01 | 101 | 103 | 100 | 102 | 349,900 |
2011/07/29 | 101 | 102 | 101 | 101 | 176,200 |
2011/07/28 | 102 | 103 | 101 | 101 | 312,100 |
2011/07/27 | 105 | 105 | 103 | 103 | 471,800 |
2011/07/26 | 106 | 109 | 105 | 105 | 653,700 |
2011/07/25 | 103 | 107 | 102 | 106 | 763,200 |
2011/07/22 | 104 | 104 | 103 | 103 | 252,100 |
2011/07/21 | 104 | 105 | 103 | 103 | 226,700 |
2011/07/20 | 105 | 106 | 104 | 105 | 242,300 |
2011/07/19 | 105 | 106 | 104 | 104 | 298,900 |
2011/07/15 | 107 | 107 | 105 | 105 | 333,100 |
2011/07/14 | 108 | 108 | 106 | 106 | 232,100 |
2011/07/13 | 105 | 108 | 105 | 106 | 347,300 |
2011/07/12 | 108 | 108 | 105 | 105 | 474,500 |
2011/07/11 | 111 | 112 | 108 | 108 | 922,900 |
2011/07/08 | 111 | 115 | 108 | 112 | 3,446,100 |
2011/07/07 | 106 | 110 | 105 | 110 | 1,436,700 |
2011/07/06 | 105 | 106 | 104 | 105 | 567,000 |
2011/07/05 | 106 | 106 | 104 | 104 | 274,000 |
2011/07/04 | 106 | 106 | 105 | 106 | 314,100 |
2011/07/01 | 104 | 106 | 103 | 105 | 546,000 |
2011/06/30 | 104 | 105 | 103 | 104 | 233,500 |
2011/06/29 | 108 | 108 | 103 | 104 | 1,109,500 |
2011/06/28 | 102 | 107 | 101 | 107 | 1,545,200 |
2011/06/27 | 100 | 101 | 100 | 101 | 159,900 |
2011/06/24 | 101 | 101 | 100 | 101 | 198,100 |
2011/06/23 | 101 | 103 | 100 | 101 | 456,900 |
2011/06/22 | 101 | 104 | 100 | 103 | 961,000 |
2011/06/21 | 100 | 101 | 99 | 101 | 267,900 |
2011/06/20 | 100 | 100 | 98 | 99 | 350,900 |
2011/06/17 | 103 | 103 | 100 | 101 | 387,400 |
2011/06/16 | 101 | 103 | 101 | 101 | 189,600 |
2011/06/15 | 104 | 105 | 102 | 104 | 533,600 |
2011/06/14 | 100 | 104 | 100 | 104 | 662,900 |
2011/06/13 | 99 | 102 | 98 | 101 | 272,200 |
2011/06/10 | 100 | 101 | 100 | 100 | 331,200 |
2011/06/09 | 102 | 102 | 98 | 99 | 287,400 |
2011/06/08 | 102 | 103 | 100 | 101 | 231,200 |
2011/06/07 | 98 | 102 | 98 | 100 | 538,800 |
2011/06/06 | 101 | 102 | 98 | 98 | 636,200 |
2011/06/03 | 104 | 105 | 101 | 101 | 685,900 |
2011/06/02 | 104 | 105 | 103 | 104 | 488,800 |
2011/06/01 | 107 | 108 | 105 | 108 | 645,000 |
2011/05/31 | 105 | 107 | 104 | 106 | 700,500 |
2011/05/30 | 105 | 106 | 103 | 105 | 518,900 |
2011/05/27 | 100 | 105 | 100 | 104 | 786,600 |
2011/05/26 | 99 | 104 | 99 | 102 | 1,140,100 |
2011/05/25 | 100 | 103 | 99 | 99 | 727,100 |
2011/05/24 | 97 | 103 | 97 | 101 | 1,029,700 |
2011/05/23 | 102 | 102 | 98 | 98 | 1,526,600 |
2011/05/20 | 105 | 107 | 104 | 105 | 619,400 |
2011/05/19 | 109 | 111 | 104 | 104 | 1,298,100 |
2011/05/18 | 107 | 110 | 107 | 110 | 1,074,000 |
2011/05/17 | 105 | 109 | 103 | 108 | 1,573,600 |
2011/05/16 | 107 | 110 | 104 | 105 | 1,559,300 |
2011/05/13 | 119 | 119 | 112 | 112 | 1,415,300 |
2011/05/12 | 122 | 122 | 118 | 119 | 1,444,700 |
2011/05/11 | 124 | 125 | 122 | 123 | 1,876,500 |
2011/05/10 | 126 | 127 | 121 | 123 | 2,205,900 |
2011/05/09 | 125 | 128 | 121 | 127 | 4,742,000 |
2011/05/06 | 115 | 118 | 114 | 117 | 1,396,500 |
2011/05/02 | 117 | 122 | 115 | 120 | 1,735,500 |
2011/04/28 | 114 | 115 | 112 | 114 | 2,198,200 |
2011/04/27 | 120 | 120 | 114 | 115 | 1,953,600 |
2011/04/26 | 121 | 122 | 118 | 118 | 1,507,300 |
2011/04/25 | 118 | 126 | 118 | 121 | 2,263,600 |
2011/04/22 | 123 | 124 | 118 | 121 | 5,896,600 |
2011/04/21 | 135 | 136 | 125 | 128 | 3,315,400 |
2011/04/20 | 137 | 138 | 133 | 133 | 2,684,200 |
2011/04/19 | 139 | 140 | 135 | 136 | 3,928,400 |
2011/04/18 | 145 | 148 | 140 | 143 | 4,549,000 |
2011/04/15 | 144 | 149 | 139 | 144 | 9,445,600 |
2011/04/14 | 141 | 144 | 140 | 144 | 2,605,800 |
2011/04/13 | 139 | 144 | 138 | 142 | 3,457,100 |
2011/04/12 | 144 | 152 | 137 | 138 | 17,509,900 |
2011/04/11 | 139 | 151 | 139 | 149 | 16,794,200 |
2011/04/08 | 136 | 141 | 135 | 138 | 4,433,700 |
2011/04/07 | 142 | 144 | 137 | 137 | 4,972,600 |
2011/04/06 | 147 | 148 | 137 | 144 | 8,631,900 |
2011/04/05 | 145 | 147 | 135 | 139 | 8,514,300 |
2011/04/04 | 152 | 156 | 144 | 147 | 20,979,700 |
2011/04/01 | 130 | 149 | 130 | 147 | 24,392,800 |
2011/03/31 | 141 | 143 | 132 | 132 | 5,611,100 |
2011/03/30 | 142 | 144 | 135 | 144 | 6,571,400 |
2011/03/29 | 134 | 145 | 127 | 139 | 13,171,400 |
2011/03/28 | 148 | 152 | 139 | 139 | 24,193,800 |
2011/03/25 | 144 | 157 | 125 | 139 | 35,940,100 |
2011/03/24 | 103 | 124 | 101 | 124 | 24,166,300 |
2011/03/23 | 97 | 108 | 92 | 94 | 11,082,900 |
2011/03/22 | 100 | 101 | 93 | 97 | 3,945,300 |
2011/03/18 | 100 | 107 | 94 | 96 | 13,585,000 |
2011/03/17 | 59 | 93 | 59 | 85 | 8,181,800 |
2011/03/16 | 55 | 64 | 55 | 64 | 1,705,400 |
2011/03/15 | 67 | 69 | 41 | 54 | 2,427,500 |
2011/03/14 | 65 | 79 | 65 | 70 | 1,754,200 |
2011/03/11 | 84 | 85 | 83 | 85 | 627,900 |
2011/03/10 | 89 | 90 | 86 | 86 | 805,000 |
2011/03/09 | 90 | 91 | 89 | 89 | 409,400 |
2011/03/08 | 90 | 91 | 89 | 89 | 681,700 |
2011/03/07 | 93 | 94 | 88 | 90 | 1,772,400 |
2011/03/04 | 96 | 97 | 92 | 92 | 1,561,000 |
2011/03/03 | 93 | 95 | 92 | 95 | 1,857,300 |
2011/03/02 | 91 | 95 | 91 | 91 | 2,268,400 |
2011/03/01 | 91 | 94 | 90 | 91 | 1,263,000 |
2011/02/28 | 89 | 90 | 88 | 90 | 473,900 |
2011/02/25 | 89 | 92 | 89 | 90 | 961,400 |
2011/02/24 | 89 | 95 | 88 | 90 | 4,725,400 |
2011/02/23 | 88 | 91 | 87 | 88 | 3,522,600 |
2011/02/22 | 86 | 106 | 85 | 90 | 15,282,600 |
2011/02/21 | 85 | 86 | 84 | 85 | 277,800 |
2011/02/18 | 85 | 85 | 84 | 84 | 133,000 |
2011/02/17 | 84 | 86 | 84 | 85 | 278,300 |
2011/02/16 | 84 | 85 | 83 | 84 | 168,200 |
2011/02/15 | 84 | 85 | 83 | 84 | 452,400 |
2011/02/14 | 84 | 85 | 83 | 83 | 319,000 |
2011/02/10 | 84 | 85 | 83 | 84 | 291,100 |
2011/02/09 | 85 | 86 | 84 | 84 | 295,200 |
2011/02/08 | 86 | 87 | 85 | 85 | 151,400 |
2011/02/07 | 87 | 87 | 85 | 87 | 273,800 |
2011/02/04 | 87 | 87 | 85 | 86 | 277,100 |
2011/02/03 | 86 | 87 | 85 | 87 | 472,100 |
2011/02/02 | 87 | 87 | 85 | 86 | 399,400 |
2011/02/01 | 84 | 87 | 84 | 86 | 1,569,200 |
2011/01/31 | 83 | 86 | 83 | 84 | 494,600 |
2011/01/28 | 86 | 86 | 84 | 85 | 216,500 |
2011/01/27 | 86 | 87 | 85 | 86 | 206,200 |
2011/01/26 | 85 | 86 | 84 | 85 | 98,700 |
2011/01/25 | 86 | 87 | 85 | 86 | 184,500 |
2011/01/24 | 83 | 86 | 82 | 85 | 562,000 |
2011/01/21 | 88 | 88 | 84 | 86 | 1,372,000 |
2011/01/20 | 91 | 92 | 88 | 89 | 765,200 |
2011/01/19 | 90 | 92 | 89 | 91 | 1,356,400 |
2011/01/18 | 89 | 90 | 88 | 90 | 568,400 |
2011/01/17 | 89 | 90 | 89 | 89 | 332,300 |
2011/01/14 | 90 | 90 | 88 | 88 | 576,200 |
2011/01/13 | 91 | 92 | 88 | 91 | 1,286,200 |
2011/01/12 | 90 | 92 | 88 | 89 | 1,809,600 |
2011/01/11 | 87 | 90 | 87 | 88 | 1,812,000 |
2011/01/07 | 87 | 89 | 86 | 87 | 846,200 |
2011/01/06 | 90 | 90 | 87 | 88 | 909,700 |
2011/01/05 | 89 | 90 | 87 | 89 | 2,077,700 |
2011/01/04 | 82 | 91 | 82 | 90 | 5,792,700 |