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 |
---|---|---|---|---|---|
2013/12/30 | 137 | 144 | 137 | 142 | 1,358,200 |
2013/12/27 | 136 | 137 | 134 | 137 | 700,100 |
2013/12/26 | 131 | 136 | 130 | 136 | 1,134,900 |
2013/12/25 | 127 | 130 | 127 | 129 | 1,105,600 |
2013/12/24 | 131 | 132 | 127 | 128 | 1,067,800 |
2013/12/20 | 133 | 133 | 131 | 131 | 637,900 |
2013/12/19 | 136 | 136 | 133 | 133 | 767,600 |
2013/12/18 | 132 | 136 | 132 | 135 | 552,700 |
2013/12/17 | 132 | 134 | 132 | 133 | 654,300 |
2013/12/16 | 138 | 138 | 131 | 131 | 1,703,000 |
2013/12/13 | 141 | 141 | 137 | 139 | 892,000 |
2013/12/12 | 141 | 141 | 140 | 141 | 370,600 |
2013/12/11 | 142 | 143 | 141 | 141 | 486,900 |
2013/12/10 | 142 | 143 | 141 | 142 | 506,400 |
2013/12/09 | 144 | 144 | 142 | 142 | 450,500 |
2013/12/06 | 141 | 143 | 140 | 142 | 712,700 |
2013/12/05 | 143 | 144 | 142 | 142 | 384,600 |
2013/12/04 | 145 | 145 | 143 | 143 | 959,100 |
2013/12/03 | 148 | 149 | 146 | 146 | 617,500 |
2013/12/02 | 149 | 150 | 148 | 148 | 682,000 |
2013/11/29 | 150 | 152 | 148 | 148 | 1,077,800 |
2013/11/28 | 150 | 151 | 149 | 151 | 657,200 |
2013/11/27 | 152 | 154 | 149 | 150 | 2,124,500 |
2013/11/26 | 151 | 154 | 150 | 153 | 703,000 |
2013/11/25 | 155 | 157 | 150 | 152 | 3,293,700 |
2013/11/22 | 150 | 151 | 149 | 150 | 831,900 |
2013/11/21 | 151 | 152 | 148 | 149 | 953,900 |
2013/11/20 | 152 | 153 | 149 | 151 | 1,235,200 |
2013/11/19 | 154 | 157 | 151 | 153 | 3,302,700 |
2013/11/18 | 145 | 150 | 144 | 150 | 1,461,900 |
2013/11/15 | 142 | 145 | 142 | 144 | 1,252,400 |
2013/11/14 | 141 | 143 | 141 | 142 | 721,700 |
2013/11/13 | 141 | 142 | 139 | 141 | 308,500 |
2013/11/12 | 138 | 141 | 137 | 141 | 600,800 |
2013/11/11 | 141 | 141 | 138 | 138 | 431,500 |
2013/11/08 | 138 | 141 | 138 | 139 | 600,400 |
2013/11/07 | 141 | 142 | 140 | 140 | 483,200 |
2013/11/06 | 138 | 142 | 138 | 140 | 745,900 |
2013/11/05 | 141 | 142 | 138 | 138 | 655,200 |
2013/11/01 | 148 | 148 | 137 | 141 | 2,481,500 |
2013/10/31 | 148 | 150 | 147 | 149 | 845,800 |
2013/10/30 | 151 | 152 | 148 | 148 | 1,479,700 |
2013/10/29 | 150 | 155 | 149 | 151 | 1,569,300 |
2013/10/28 | 150 | 151 | 149 | 149 | 662,500 |
2013/10/25 | 151 | 151 | 149 | 150 | 753,600 |
2013/10/24 | 150 | 153 | 149 | 152 | 809,700 |
2013/10/23 | 154 | 156 | 150 | 151 | 1,878,900 |
2013/10/22 | 151 | 153 | 149 | 151 | 927,400 |
2013/10/21 | 150 | 151 | 148 | 151 | 822,400 |
2013/10/18 | 150 | 150 | 147 | 148 | 712,300 |
2013/10/17 | 151 | 152 | 148 | 149 | 873,800 |
2013/10/16 | 150 | 151 | 147 | 148 | 1,051,400 |
2013/10/15 | 152 | 155 | 151 | 151 | 933,600 |
2013/10/11 | 150 | 153 | 150 | 152 | 1,217,000 |
2013/10/10 | 151 | 152 | 148 | 148 | 1,738,500 |
2013/10/09 | 159 | 161 | 152 | 152 | 6,064,900 |
2013/10/08 | 145 | 147 | 142 | 146 | 1,785,700 |
2013/10/07 | 148 | 157 | 146 | 146 | 3,666,300 |
2013/10/04 | 151 | 151 | 147 | 147 | 2,165,200 |
2013/10/03 | 155 | 156 | 151 | 152 | 2,509,500 |
2013/10/02 | 162 | 166 | 156 | 158 | 2,629,300 |
2013/10/01 | 170 | 173 | 162 | 163 | 2,971,500 |
2013/09/30 | 166 | 171 | 165 | 169 | 1,579,400 |
2013/09/27 | 172 | 175 | 168 | 169 | 2,765,000 |
2013/09/26 | 165 | 177 | 163 | 175 | 11,144,800 |
2013/09/25 | 180 | 208 | 167 | 169 | 49,063,000 |
2013/09/24 | 176 | 183 | 172 | 176 | 10,445,100 |
2013/09/20 | 161 | 183 | 159 | 178 | 24,299,200 |
2013/09/19 | 165 | 165 | 160 | 161 | 3,588,900 |
2013/09/18 | 164 | 168 | 160 | 162 | 6,530,600 |
2013/09/17 | 157 | 163 | 156 | 162 | 3,870,700 |
2013/09/13 | 158 | 159 | 152 | 155 | 5,262,700 |
2013/09/12 | 159 | 170 | 159 | 162 | 9,046,100 |
2013/09/11 | 161 | 162 | 156 | 158 | 4,918,000 |
2013/09/10 | 175 | 175 | 158 | 160 | 9,666,900 |
2013/09/09 | 175 | 179 | 167 | 177 | 9,751,900 |
2013/09/06 | 192 | 197 | 169 | 170 | 26,473,600 |
2013/09/05 | 189 | 195 | 183 | 191 | 23,139,700 |
2013/09/04 | 179 | 199 | 178 | 197 | 46,809,900 |
2013/09/03 | 179 | 183 | 173 | 177 | 17,639,000 |
2013/09/02 | 168 | 180 | 167 | 179 | 25,085,200 |
2013/08/30 | 170 | 172 | 160 | 168 | 20,813,400 |
2013/08/29 | 164 | 174 | 159 | 173 | 35,082,200 |
2013/08/28 | 147 | 158 | 145 | 157 | 17,195,300 |
2013/08/27 | 149 | 154 | 146 | 151 | 10,428,300 |
2013/08/26 | 141 | 152 | 139 | 150 | 12,537,100 |
2013/08/23 | 143 | 144 | 137 | 141 | 9,321,300 |
2013/08/22 | 136 | 148 | 133 | 144 | 25,503,200 |
2013/08/21 | 125 | 139 | 124 | 137 | 12,410,900 |
2013/08/20 | 122 | 131 | 122 | 125 | 5,690,000 |
2013/08/19 | 120 | 121 | 119 | 119 | 239,300 |
2013/08/16 | 117 | 120 | 117 | 119 | 329,500 |
2013/08/15 | 119 | 120 | 117 | 117 | 310,900 |
2013/08/14 | 118 | 120 | 117 | 120 | 280,300 |
2013/08/13 | 117 | 119 | 117 | 118 | 213,400 |
2013/08/12 | 118 | 118 | 116 | 116 | 300,100 |
2013/08/09 | 117 | 119 | 117 | 118 | 483,000 |
2013/08/08 | 115 | 119 | 115 | 115 | 715,000 |
2013/08/07 | 118 | 119 | 116 | 117 | 1,007,500 |
2013/08/06 | 121 | 121 | 118 | 120 | 368,100 |
2013/08/05 | 119 | 121 | 119 | 121 | 197,000 |
2013/08/02 | 119 | 121 | 118 | 121 | 462,500 |
2013/08/01 | 115 | 120 | 115 | 118 | 1,234,700 |
2013/07/31 | 119 | 119 | 115 | 115 | 512,800 |
2013/07/30 | 115 | 120 | 115 | 119 | 631,800 |
2013/07/29 | 119 | 119 | 114 | 115 | 1,041,000 |
2013/07/26 | 121 | 122 | 119 | 121 | 327,900 |
2013/07/25 | 125 | 126 | 122 | 122 | 451,200 |
2013/07/24 | 125 | 126 | 124 | 126 | 218,400 |
2013/07/23 | 126 | 128 | 124 | 126 | 876,500 |
2013/07/22 | 128 | 129 | 126 | 127 | 519,100 |
2013/07/19 | 130 | 131 | 126 | 129 | 1,187,200 |
2013/07/18 | 127 | 131 | 125 | 131 | 2,153,300 |
2013/07/17 | 126 | 126 | 123 | 126 | 381,900 |
2013/07/16 | 126 | 128 | 125 | 126 | 372,200 |
2013/07/12 | 127 | 128 | 125 | 127 | 466,500 |
2013/07/11 | 124 | 127 | 123 | 127 | 413,700 |
2013/07/10 | 128 | 128 | 124 | 127 | 858,900 |
2013/07/09 | 127 | 128 | 126 | 128 | 412,800 |
2013/07/08 | 130 | 133 | 125 | 127 | 1,385,200 |
2013/07/05 | 125 | 131 | 124 | 129 | 1,215,400 |
2013/07/04 | 124 | 125 | 122 | 124 | 695,300 |
2013/07/03 | 124 | 125 | 122 | 125 | 611,300 |
2013/07/02 | 122 | 124 | 120 | 124 | 752,600 |
2013/07/01 | 118 | 121 | 118 | 120 | 667,100 |
2013/06/28 | 113 | 118 | 113 | 118 | 1,012,600 |
2013/06/27 | 117 | 117 | 110 | 113 | 1,374,900 |
2013/06/26 | 121 | 123 | 112 | 114 | 1,198,600 |
2013/06/25 | 127 | 127 | 117 | 120 | 1,707,400 |
2013/06/24 | 133 | 133 | 127 | 128 | 1,161,600 |
2013/06/21 | 131 | 133 | 129 | 132 | 953,600 |
2013/06/20 | 132 | 135 | 131 | 133 | 1,122,500 |
2013/06/19 | 135 | 136 | 131 | 131 | 1,363,800 |
2013/06/18 | 134 | 136 | 130 | 135 | 2,572,200 |
2013/06/17 | 131 | 138 | 129 | 137 | 5,495,000 |
2013/06/14 | 122 | 143 | 122 | 136 | 40,811,600 |
2013/06/13 | 117 | 118 | 111 | 117 | 786,800 |
2013/06/12 | 113 | 119 | 112 | 117 | 544,300 |
2013/06/11 | 120 | 121 | 115 | 117 | 606,200 |
2013/06/10 | 121 | 121 | 117 | 120 | 889,700 |
2013/06/07 | 116 | 118 | 109 | 110 | 1,408,100 |
2013/06/06 | 125 | 130 | 120 | 121 | 1,317,400 |
2013/06/05 | 130 | 138 | 129 | 129 | 1,189,100 |
2013/06/04 | 129 | 132 | 123 | 131 | 909,300 |
2013/06/03 | 129 | 131 | 126 | 126 | 517,000 |
2013/05/31 | 133 | 136 | 131 | 133 | 658,300 |
2013/05/30 | 136 | 137 | 131 | 131 | 1,202,000 |
2013/05/29 | 140 | 144 | 137 | 141 | 1,209,500 |
2013/05/28 | 139 | 145 | 137 | 140 | 1,441,500 |
2013/05/27 | 144 | 144 | 139 | 141 | 919,000 |
2013/05/24 | 146 | 150 | 138 | 147 | 2,699,700 |
2013/05/23 | 151 | 153 | 141 | 141 | 3,240,700 |
2013/05/22 | 175 | 177 | 153 | 154 | 13,480,500 |
2013/05/21 | 139 | 146 | 138 | 145 | 2,903,300 |
2013/05/20 | 135 | 142 | 133 | 139 | 2,590,900 |
2013/05/17 | 129 | 135 | 127 | 133 | 1,816,000 |
2013/05/16 | 135 | 136 | 124 | 129 | 3,244,800 |
2013/05/15 | 143 | 144 | 137 | 137 | 1,698,200 |
2013/05/14 | 145 | 145 | 143 | 143 | 858,600 |
2013/05/13 | 146 | 146 | 142 | 145 | 1,013,700 |
2013/05/10 | 148 | 149 | 144 | 145 | 1,186,200 |
2013/05/09 | 150 | 151 | 146 | 147 | 1,619,900 |
2013/05/08 | 150 | 150 | 144 | 145 | 2,116,000 |
2013/05/07 | 148 | 153 | 147 | 151 | 2,902,500 |
2013/05/02 | 146 | 147 | 145 | 146 | 974,300 |
2013/05/01 | 149 | 151 | 145 | 147 | 2,355,900 |
2013/04/30 | 145 | 154 | 144 | 150 | 3,564,800 |
2013/04/26 | 155 | 157 | 148 | 148 | 6,280,700 |
2013/04/25 | 160 | 178 | 156 | 159 | 56,918,800 |
2013/04/24 | 134 | 137 | 131 | 135 | 1,508,000 |
2013/04/23 | 131 | 136 | 128 | 135 | 3,639,900 |
2013/04/22 | 133 | 133 | 130 | 132 | 1,437,000 |
2013/04/19 | 127 | 134 | 126 | 132 | 3,029,600 |
2013/04/18 | 125 | 132 | 124 | 126 | 2,588,500 |
2013/04/17 | 125 | 127 | 124 | 125 | 795,700 |
2013/04/16 | 123 | 127 | 122 | 125 | 1,487,100 |
2013/04/15 | 127 | 128 | 125 | 126 | 1,692,500 |
2013/04/12 | 128 | 131 | 126 | 127 | 1,566,200 |
2013/04/11 | 131 | 131 | 127 | 127 | 1,382,600 |
2013/04/10 | 126 | 134 | 124 | 129 | 4,258,700 |
2013/04/09 | 128 | 129 | 126 | 128 | 2,122,300 |
2013/04/08 | 125 | 127 | 124 | 127 | 2,590,800 |
2013/04/05 | 132 | 132 | 124 | 124 | 3,621,500 |
2013/04/04 | 133 | 135 | 124 | 127 | 8,157,200 |
2013/04/03 | 131 | 138 | 129 | 134 | 9,941,000 |
2013/04/02 | 132 | 134 | 124 | 132 | 12,117,400 |
2013/04/01 | 132 | 147 | 129 | 135 | 42,760,200 |
2013/03/29 | 131 | 138 | 125 | 125 | 23,389,500 |
2013/03/28 | 122 | 136 | 113 | 135 | 21,501,400 |
2013/03/27 | 112 | 115 | 108 | 113 | 13,309,600 |
2013/03/26 | 98 | 126 | 95 | 113 | 56,794,000 |
2013/03/25 | 101 | 104 | 98 | 98 | 2,319,600 |
2013/03/22 | 106 | 106 | 100 | 101 | 1,940,600 |
2013/03/21 | 109 | 110 | 106 | 106 | 2,597,400 |
2013/03/19 | 115 | 120 | 102 | 109 | 29,056,900 |
2013/03/18 | 112 | 117 | 111 | 117 | 16,861,500 |
2013/03/15 | 87 | 88 | 87 | 87 | 274,700 |
2013/03/14 | 88 | 88 | 87 | 88 | 330,900 |
2013/03/13 | 89 | 89 | 87 | 87 | 353,400 |
2013/03/12 | 92 | 92 | 89 | 90 | 407,100 |
2013/03/11 | 92 | 92 | 90 | 91 | 895,700 |
2013/03/08 | 91 | 93 | 89 | 92 | 1,405,200 |
2013/03/07 | 89 | 93 | 89 | 91 | 1,227,200 |
2013/03/06 | 88 | 89 | 87 | 89 | 200,400 |
2013/03/05 | 88 | 89 | 87 | 87 | 172,100 |
2013/03/04 | 88 | 90 | 88 | 88 | 436,900 |
2013/03/01 | 87 | 88 | 86 | 88 | 247,800 |
2013/02/28 | 88 | 89 | 87 | 87 | 384,500 |
2013/02/27 | 87 | 88 | 86 | 86 | 252,200 |
2013/02/26 | 87 | 88 | 86 | 86 | 247,500 |
2013/02/25 | 89 | 90 | 88 | 88 | 337,200 |
2013/02/22 | 88 | 89 | 85 | 88 | 408,700 |
2013/02/21 | 89 | 90 | 88 | 88 | 198,400 |
2013/02/20 | 89 | 91 | 88 | 90 | 362,800 |
2013/02/19 | 88 | 90 | 87 | 87 | 503,100 |
2013/02/18 | 84 | 88 | 84 | 87 | 456,600 |
2013/02/15 | 88 | 88 | 82 | 83 | 704,900 |
2013/02/14 | 87 | 88 | 86 | 87 | 477,100 |
2013/02/13 | 91 | 91 | 87 | 88 | 1,319,600 |
2013/02/12 | 94 | 95 | 92 | 92 | 749,000 |
2013/02/08 | 96 | 97 | 93 | 93 | 985,200 |
2013/02/07 | 95 | 98 | 95 | 96 | 722,200 |
2013/02/06 | 96 | 97 | 95 | 96 | 738,200 |
2013/02/05 | 96 | 97 | 93 | 95 | 1,855,900 |
2013/02/04 | 97 | 99 | 96 | 98 | 622,200 |
2013/02/01 | 98 | 98 | 96 | 96 | 603,000 |
2013/01/31 | 100 | 100 | 96 | 98 | 895,800 |
2013/01/30 | 100 | 100 | 98 | 100 | 868,200 |
2013/01/29 | 101 | 103 | 98 | 99 | 3,813,200 |
2013/01/28 | 97 | 99 | 96 | 98 | 1,138,600 |
2013/01/25 | 98 | 98 | 95 | 95 | 771,000 |
2013/01/24 | 93 | 97 | 92 | 96 | 922,200 |
2013/01/23 | 98 | 100 | 92 | 92 | 2,676,000 |
2013/01/22 | 100 | 108 | 96 | 97 | 9,785,800 |
2013/01/21 | 92 | 98 | 92 | 96 | 2,205,900 |
2013/01/18 | 94 | 95 | 91 | 91 | 1,149,100 |
2013/01/17 | 92 | 94 | 89 | 92 | 1,571,600 |
2013/01/16 | 96 | 96 | 91 | 93 | 1,200,200 |
2013/01/15 | 100 | 101 | 94 | 95 | 2,252,900 |
2013/01/11 | 97 | 99 | 96 | 98 | 1,311,800 |
2013/01/10 | 97 | 97 | 94 | 96 | 1,238,000 |
2013/01/09 | 93 | 100 | 92 | 97 | 3,762,000 |
2013/01/08 | 94 | 98 | 93 | 94 | 2,199,500 |
2013/01/07 | 86 | 105 | 85 | 97 | 8,688,200 |
2013/01/04 | 85 | 86 | 83 | 85 | 1,293,600 |