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 |
---|---|---|---|---|---|
2014/12/30 | 119 | 120 | 118 | 120 | 211,400 |
2014/12/29 | 119 | 120 | 117 | 120 | 381,800 |
2014/12/26 | 114 | 118 | 114 | 118 | 300,500 |
2014/12/25 | 116 | 116 | 114 | 114 | 837,600 |
2014/12/24 | 119 | 119 | 116 | 116 | 535,500 |
2014/12/22 | 118 | 119 | 117 | 119 | 449,200 |
2014/12/19 | 117 | 119 | 117 | 118 | 397,300 |
2014/12/18 | 118 | 119 | 116 | 117 | 478,800 |
2014/12/17 | 116 | 119 | 116 | 116 | 554,200 |
2014/12/16 | 119 | 119 | 116 | 116 | 568,500 |
2014/12/15 | 120 | 121 | 119 | 119 | 251,300 |
2014/12/12 | 122 | 123 | 121 | 121 | 488,000 |
2014/12/11 | 121 | 123 | 119 | 123 | 386,000 |
2014/12/10 | 121 | 123 | 121 | 121 | 390,100 |
2014/12/09 | 123 | 124 | 122 | 122 | 215,700 |
2014/12/08 | 124 | 125 | 123 | 124 | 387,100 |
2014/12/05 | 124 | 125 | 123 | 124 | 276,400 |
2014/12/04 | 125 | 126 | 124 | 124 | 354,400 |
2014/12/03 | 126 | 126 | 124 | 125 | 368,100 |
2014/12/02 | 125 | 126 | 124 | 125 | 483,100 |
2014/12/01 | 128 | 129 | 124 | 126 | 914,700 |
2014/11/28 | 128 | 131 | 127 | 128 | 1,508,200 |
2014/11/27 | 121 | 126 | 121 | 126 | 1,601,800 |
2014/11/26 | 120 | 122 | 120 | 121 | 406,000 |
2014/11/25 | 120 | 121 | 120 | 121 | 203,400 |
2014/11/21 | 119 | 120 | 118 | 120 | 223,600 |
2014/11/20 | 120 | 120 | 119 | 119 | 265,700 |
2014/11/19 | 120 | 121 | 119 | 120 | 212,700 |
2014/11/18 | 119 | 120 | 119 | 120 | 261,000 |
2014/11/17 | 120 | 121 | 118 | 118 | 373,300 |
2014/11/14 | 122 | 122 | 120 | 121 | 421,300 |
2014/11/13 | 121 | 121 | 120 | 121 | 299,100 |
2014/11/12 | 121 | 122 | 121 | 121 | 298,200 |
2014/11/11 | 122 | 123 | 121 | 121 | 281,500 |
2014/11/10 | 120 | 122 | 120 | 122 | 247,600 |
2014/11/07 | 121 | 122 | 120 | 121 | 282,100 |
2014/11/06 | 122 | 122 | 119 | 121 | 350,300 |
2014/11/05 | 120 | 122 | 120 | 122 | 485,600 |
2014/11/04 | 121 | 122 | 118 | 120 | 1,005,800 |
2014/10/31 | 117 | 119 | 117 | 119 | 570,400 |
2014/10/30 | 118 | 119 | 117 | 117 | 631,400 |
2014/10/29 | 117 | 119 | 117 | 119 | 475,400 |
2014/10/28 | 116 | 117 | 115 | 117 | 185,400 |
2014/10/27 | 115 | 117 | 115 | 116 | 326,600 |
2014/10/24 | 117 | 117 | 115 | 115 | 424,200 |
2014/10/23 | 116 | 117 | 115 | 115 | 406,900 |
2014/10/22 | 116 | 118 | 115 | 118 | 346,400 |
2014/10/21 | 116 | 117 | 114 | 115 | 505,000 |
2014/10/20 | 115 | 117 | 113 | 117 | 561,400 |
2014/10/17 | 113 | 114 | 111 | 113 | 612,500 |
2014/10/16 | 112 | 113 | 111 | 111 | 510,900 |
2014/10/15 | 113 | 115 | 112 | 115 | 449,900 |
2014/10/14 | 111 | 114 | 111 | 111 | 758,900 |
2014/10/10 | 115 | 116 | 113 | 114 | 1,081,100 |
2014/10/09 | 120 | 121 | 115 | 116 | 1,533,100 |
2014/10/08 | 120 | 121 | 118 | 119 | 1,065,200 |
2014/10/07 | 123 | 124 | 121 | 121 | 770,900 |
2014/10/06 | 123 | 125 | 122 | 124 | 521,300 |
2014/10/03 | 121 | 122 | 120 | 122 | 840,400 |
2014/10/02 | 121 | 125 | 120 | 122 | 1,410,200 |
2014/10/01 | 125 | 126 | 121 | 121 | 1,219,800 |
2014/09/30 | 128 | 128 | 124 | 125 | 1,364,700 |
2014/09/29 | 129 | 130 | 127 | 128 | 1,076,100 |
2014/09/26 | 128 | 131 | 128 | 129 | 1,073,700 |
2014/09/25 | 133 | 133 | 128 | 129 | 1,811,700 |
2014/09/24 | 133 | 134 | 132 | 133 | 1,293,700 |
2014/09/22 | 133 | 136 | 130 | 134 | 2,806,300 |
2014/09/19 | 136 | 137 | 131 | 133 | 9,238,000 |
2014/09/18 | 134 | 157 | 131 | 136 | 84,828,600 |
2014/09/17 | 123 | 123 | 120 | 120 | 235,300 |
2014/09/16 | 122 | 122 | 120 | 122 | 239,600 |
2014/09/12 | 123 | 124 | 122 | 123 | 292,600 |
2014/09/11 | 124 | 124 | 122 | 124 | 347,100 |
2014/09/10 | 123 | 124 | 122 | 124 | 208,000 |
2014/09/09 | 123 | 125 | 122 | 123 | 300,900 |
2014/09/08 | 123 | 123 | 121 | 123 | 406,900 |
2014/09/05 | 124 | 125 | 122 | 122 | 346,500 |
2014/09/04 | 125 | 127 | 123 | 123 | 579,800 |
2014/09/03 | 127 | 127 | 125 | 126 | 897,000 |
2014/09/02 | 126 | 128 | 124 | 127 | 1,101,800 |
2014/09/01 | 121 | 126 | 121 | 125 | 1,274,700 |
2014/08/29 | 121 | 121 | 120 | 121 | 134,800 |
2014/08/28 | 121 | 122 | 120 | 122 | 290,200 |
2014/08/27 | 121 | 122 | 120 | 122 | 173,900 |
2014/08/26 | 122 | 122 | 120 | 121 | 269,200 |
2014/08/25 | 121 | 122 | 120 | 122 | 149,100 |
2014/08/22 | 122 | 122 | 120 | 120 | 215,300 |
2014/08/21 | 121 | 123 | 121 | 122 | 266,800 |
2014/08/20 | 121 | 122 | 121 | 121 | 413,100 |
2014/08/19 | 121 | 123 | 120 | 121 | 423,400 |
2014/08/18 | 119 | 121 | 118 | 121 | 352,300 |
2014/08/15 | 118 | 118 | 116 | 118 | 172,600 |
2014/08/14 | 116 | 119 | 116 | 117 | 368,600 |
2014/08/13 | 116 | 117 | 115 | 117 | 87,900 |
2014/08/12 | 117 | 118 | 115 | 116 | 301,900 |
2014/08/11 | 117 | 118 | 115 | 116 | 229,900 |
2014/08/08 | 117 | 117 | 114 | 114 | 505,100 |
2014/08/07 | 116 | 119 | 114 | 117 | 741,700 |
2014/08/06 | 118 | 118 | 115 | 117 | 648,400 |
2014/08/05 | 119 | 120 | 118 | 118 | 506,500 |
2014/08/04 | 121 | 121 | 119 | 120 | 534,800 |
2014/08/01 | 122 | 123 | 121 | 121 | 621,000 |
2014/07/31 | 123 | 123 | 121 | 122 | 811,300 |
2014/07/30 | 127 | 127 | 125 | 126 | 586,700 |
2014/07/29 | 128 | 132 | 126 | 127 | 2,526,400 |
2014/07/28 | 124 | 128 | 124 | 127 | 1,138,900 |
2014/07/25 | 123 | 124 | 122 | 124 | 355,000 |
2014/07/24 | 123 | 124 | 123 | 123 | 167,300 |
2014/07/23 | 123 | 124 | 123 | 123 | 267,400 |
2014/07/22 | 121 | 125 | 121 | 124 | 625,900 |
2014/07/18 | 120 | 122 | 120 | 121 | 513,900 |
2014/07/17 | 123 | 123 | 121 | 121 | 292,700 |
2014/07/16 | 123 | 124 | 122 | 122 | 268,800 |
2014/07/15 | 124 | 124 | 122 | 123 | 324,400 |
2014/07/14 | 122 | 123 | 121 | 123 | 239,200 |
2014/07/11 | 120 | 122 | 120 | 122 | 365,300 |
2014/07/10 | 123 | 125 | 121 | 121 | 551,800 |
2014/07/09 | 124 | 125 | 123 | 123 | 310,400 |
2014/07/08 | 125 | 125 | 123 | 125 | 613,400 |
2014/07/07 | 125 | 128 | 124 | 124 | 1,873,000 |
2014/07/04 | 125 | 125 | 124 | 125 | 144,300 |
2014/07/03 | 125 | 126 | 123 | 124 | 382,800 |
2014/07/02 | 125 | 126 | 124 | 125 | 769,900 |
2014/07/01 | 124 | 125 | 123 | 124 | 709,500 |
2014/06/30 | 122 | 124 | 122 | 124 | 188,400 |
2014/06/27 | 123 | 123 | 121 | 122 | 243,600 |
2014/06/26 | 122 | 123 | 122 | 122 | 153,700 |
2014/06/25 | 123 | 124 | 121 | 121 | 692,900 |
2014/06/24 | 125 | 126 | 123 | 123 | 539,400 |
2014/06/23 | 125 | 126 | 124 | 126 | 612,700 |
2014/06/20 | 125 | 126 | 122 | 124 | 682,200 |
2014/06/19 | 123 | 126 | 122 | 125 | 808,500 |
2014/06/18 | 124 | 124 | 122 | 123 | 320,700 |
2014/06/17 | 123 | 125 | 122 | 124 | 663,500 |
2014/06/16 | 123 | 124 | 122 | 123 | 649,100 |
2014/06/13 | 121 | 122 | 120 | 122 | 479,300 |
2014/06/12 | 119 | 121 | 118 | 121 | 161,900 |
2014/06/11 | 120 | 122 | 120 | 120 | 183,300 |
2014/06/10 | 121 | 122 | 118 | 120 | 541,300 |
2014/06/09 | 125 | 126 | 120 | 120 | 991,200 |
2014/06/06 | 120 | 125 | 120 | 124 | 1,581,000 |
2014/06/05 | 120 | 121 | 118 | 119 | 580,400 |
2014/06/04 | 119 | 121 | 118 | 118 | 811,500 |
2014/06/03 | 119 | 119 | 118 | 118 | 368,400 |
2014/06/02 | 116 | 119 | 116 | 118 | 281,900 |
2014/05/30 | 117 | 118 | 116 | 116 | 152,000 |
2014/05/29 | 117 | 119 | 116 | 117 | 243,600 |
2014/05/28 | 117 | 119 | 117 | 117 | 278,700 |
2014/05/27 | 119 | 120 | 117 | 117 | 292,600 |
2014/05/26 | 117 | 119 | 116 | 119 | 309,600 |
2014/05/23 | 115 | 117 | 114 | 116 | 363,000 |
2014/05/22 | 114 | 116 | 112 | 116 | 607,200 |
2014/05/21 | 111 | 112 | 109 | 111 | 490,100 |
2014/05/20 | 115 | 115 | 112 | 112 | 328,700 |
2014/05/19 | 114 | 117 | 113 | 114 | 543,500 |
2014/05/16 | 120 | 121 | 114 | 114 | 1,252,800 |
2014/05/15 | 120 | 123 | 118 | 123 | 501,300 |
2014/05/14 | 121 | 121 | 120 | 121 | 307,900 |
2014/05/13 | 123 | 123 | 120 | 123 | 273,600 |
2014/05/12 | 122 | 123 | 119 | 120 | 562,900 |
2014/05/09 | 121 | 124 | 121 | 124 | 285,200 |
2014/05/08 | 122 | 123 | 121 | 121 | 180,300 |
2014/05/07 | 124 | 124 | 121 | 121 | 450,800 |
2014/05/02 | 126 | 126 | 125 | 126 | 355,800 |
2014/05/01 | 125 | 128 | 125 | 127 | 896,100 |
2014/04/30 | 126 | 127 | 125 | 127 | 699,900 |
2014/04/28 | 124 | 128 | 123 | 128 | 1,195,300 |
2014/04/25 | 123 | 125 | 123 | 125 | 286,500 |
2014/04/24 | 123 | 124 | 122 | 124 | 249,500 |
2014/04/23 | 122 | 125 | 120 | 123 | 607,100 |
2014/04/22 | 125 | 127 | 121 | 121 | 1,244,800 |
2014/04/21 | 121 | 126 | 121 | 125 | 764,500 |
2014/04/18 | 121 | 122 | 120 | 121 | 491,200 |
2014/04/17 | 122 | 124 | 119 | 122 | 2,472,000 |
2014/04/16 | 113 | 123 | 113 | 120 | 3,589,300 |
2014/04/15 | 110 | 111 | 109 | 109 | 316,300 |
2014/04/14 | 110 | 112 | 110 | 110 | 180,700 |
2014/04/11 | 110 | 112 | 109 | 111 | 538,300 |
2014/04/10 | 113 | 114 | 111 | 111 | 405,200 |
2014/04/09 | 110 | 112 | 110 | 111 | 405,100 |
2014/04/08 | 113 | 114 | 112 | 112 | 320,300 |
2014/04/07 | 115 | 117 | 114 | 114 | 613,500 |
2014/04/04 | 118 | 119 | 117 | 119 | 448,400 |
2014/04/03 | 120 | 121 | 118 | 118 | 568,100 |
2014/04/02 | 118 | 121 | 118 | 119 | 514,500 |
2014/04/01 | 116 | 119 | 115 | 117 | 534,400 |
2014/03/31 | 116 | 116 | 114 | 116 | 425,500 |
2014/03/28 | 112 | 115 | 112 | 115 | 415,200 |
2014/03/27 | 110 | 114 | 110 | 113 | 539,500 |
2014/03/26 | 113 | 115 | 111 | 113 | 578,100 |
2014/03/25 | 111 | 115 | 109 | 113 | 1,849,500 |
2014/03/24 | 107 | 111 | 107 | 109 | 760,300 |
2014/03/20 | 113 | 113 | 108 | 108 | 893,600 |
2014/03/19 | 115 | 116 | 112 | 113 | 601,600 |
2014/03/18 | 115 | 117 | 114 | 114 | 410,200 |
2014/03/17 | 116 | 118 | 112 | 112 | 854,100 |
2014/03/14 | 120 | 121 | 117 | 118 | 1,129,400 |
2014/03/13 | 121 | 123 | 121 | 123 | 271,800 |
2014/03/12 | 122 | 123 | 122 | 122 | 225,100 |
2014/03/11 | 123 | 124 | 122 | 124 | 285,300 |
2014/03/10 | 125 | 125 | 122 | 122 | 308,400 |
2014/03/07 | 122 | 125 | 121 | 123 | 507,400 |
2014/03/06 | 121 | 122 | 119 | 121 | 467,800 |
2014/03/05 | 121 | 122 | 119 | 121 | 476,700 |
2014/03/04 | 118 | 122 | 118 | 120 | 570,100 |
2014/03/03 | 120 | 122 | 118 | 122 | 563,400 |
2014/02/28 | 123 | 124 | 121 | 121 | 1,166,400 |
2014/02/27 | 127 | 127 | 124 | 124 | 531,900 |
2014/02/26 | 128 | 129 | 126 | 126 | 669,500 |
2014/02/25 | 127 | 128 | 126 | 127 | 321,300 |
2014/02/24 | 126 | 129 | 125 | 126 | 523,700 |
2014/02/21 | 124 | 127 | 124 | 127 | 857,500 |
2014/02/20 | 125 | 125 | 121 | 123 | 488,800 |
2014/02/19 | 125 | 125 | 123 | 125 | 206,900 |
2014/02/18 | 124 | 126 | 122 | 124 | 352,200 |
2014/02/17 | 123 | 124 | 119 | 123 | 475,300 |
2014/02/14 | 124 | 125 | 119 | 122 | 567,100 |
2014/02/13 | 125 | 126 | 123 | 123 | 476,200 |
2014/02/12 | 127 | 127 | 125 | 127 | 281,200 |
2014/02/10 | 127 | 129 | 125 | 126 | 406,500 |
2014/02/07 | 124 | 126 | 123 | 126 | 555,400 |
2014/02/06 | 116 | 123 | 116 | 121 | 737,700 |
2014/02/05 | 118 | 120 | 113 | 116 | 1,095,400 |
2014/02/04 | 111 | 118 | 110 | 112 | 1,595,600 |
2014/02/03 | 130 | 130 | 122 | 123 | 1,483,900 |
2014/01/31 | 136 | 136 | 128 | 130 | 1,037,400 |
2014/01/30 | 136 | 136 | 133 | 134 | 657,200 |
2014/01/29 | 137 | 141 | 137 | 138 | 696,100 |
2014/01/28 | 136 | 138 | 135 | 136 | 524,100 |
2014/01/27 | 135 | 137 | 135 | 136 | 686,300 |
2014/01/24 | 141 | 143 | 139 | 140 | 1,061,400 |
2014/01/23 | 146 | 147 | 143 | 143 | 580,800 |
2014/01/22 | 147 | 148 | 143 | 146 | 1,057,000 |
2014/01/21 | 152 | 152 | 148 | 148 | 646,800 |
2014/01/20 | 149 | 153 | 148 | 152 | 1,273,300 |
2014/01/17 | 147 | 151 | 146 | 149 | 1,471,200 |
2014/01/16 | 151 | 151 | 146 | 147 | 1,508,400 |
2014/01/15 | 142 | 150 | 141 | 149 | 2,703,000 |
2014/01/14 | 140 | 142 | 139 | 141 | 630,100 |
2014/01/10 | 142 | 143 | 141 | 142 | 429,500 |
2014/01/09 | 145 | 146 | 141 | 142 | 1,174,000 |
2014/01/08 | 141 | 145 | 141 | 145 | 926,100 |
2014/01/07 | 141 | 144 | 141 | 141 | 515,500 |
2014/01/06 | 143 | 143 | 139 | 142 | 738,400 |