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 |
---|---|---|---|---|---|
2016/12/30 | 93 | 94 | 93 | 93 | 205,600 |
2016/12/29 | 95 | 95 | 93 | 94 | 386,500 |
2016/12/28 | 94 | 96 | 94 | 95 | 266,300 |
2016/12/27 | 96 | 96 | 94 | 94 | 386,900 |
2016/12/26 | 96 | 97 | 94 | 96 | 633,600 |
2016/12/22 | 96 | 96 | 95 | 96 | 241,700 |
2016/12/21 | 97 | 98 | 96 | 96 | 435,400 |
2016/12/20 | 97 | 98 | 95 | 98 | 574,600 |
2016/12/19 | 99 | 100 | 97 | 98 | 515,300 |
2016/12/16 | 100 | 101 | 99 | 100 | 468,700 |
2016/12/15 | 100 | 102 | 99 | 101 | 660,600 |
2016/12/14 | 103 | 103 | 99 | 99 | 809,000 |
2016/12/13 | 104 | 105 | 102 | 103 | 601,300 |
2016/12/12 | 104 | 106 | 103 | 103 | 750,500 |
2016/12/09 | 103 | 103 | 100 | 103 | 999,900 |
2016/12/08 | 107 | 108 | 103 | 104 | 1,009,400 |
2016/12/07 | 106 | 107 | 105 | 106 | 551,300 |
2016/12/06 | 103 | 106 | 100 | 105 | 2,271,300 |
2016/12/05 | 99 | 102 | 98 | 102 | 2,315,900 |
2016/12/02 | 97 | 99 | 97 | 99 | 510,500 |
2016/12/01 | 97 | 101 | 96 | 96 | 1,441,800 |
2016/11/30 | 96 | 97 | 96 | 96 | 269,200 |
2016/11/29 | 96 | 97 | 95 | 97 | 435,800 |
2016/11/28 | 96 | 97 | 95 | 97 | 496,800 |
2016/11/25 | 96 | 98 | 94 | 95 | 1,064,300 |
2016/11/24 | 98 | 98 | 96 | 97 | 788,200 |
2016/11/22 | 97 | 98 | 94 | 96 | 1,650,900 |
2016/11/21 | 90 | 96 | 89 | 95 | 2,085,000 |
2016/11/18 | 89 | 90 | 88 | 89 | 237,800 |
2016/11/17 | 89 | 89 | 88 | 88 | 391,700 |
2016/11/16 | 89 | 90 | 88 | 89 | 296,400 |
2016/11/15 | 88 | 89 | 88 | 89 | 276,700 |
2016/11/14 | 87 | 89 | 86 | 87 | 782,800 |
2016/11/11 | 87 | 88 | 85 | 85 | 617,400 |
2016/11/10 | 85 | 87 | 85 | 87 | 360,800 |
2016/11/09 | 87 | 87 | 81 | 82 | 769,600 |
2016/11/08 | 87 | 88 | 86 | 87 | 257,900 |
2016/11/07 | 86 | 88 | 86 | 88 | 490,700 |
2016/11/04 | 87 | 87 | 86 | 86 | 444,600 |
2016/11/02 | 88 | 90 | 87 | 88 | 508,300 |
2016/11/01 | 91 | 91 | 88 | 88 | 742,800 |
2016/10/31 | 91 | 92 | 90 | 92 | 442,600 |
2016/10/28 | 89 | 91 | 89 | 90 | 786,700 |
2016/10/27 | 88 | 90 | 88 | 89 | 238,800 |
2016/10/26 | 89 | 90 | 88 | 88 | 189,900 |
2016/10/25 | 89 | 91 | 88 | 89 | 708,000 |
2016/10/24 | 88 | 89 | 88 | 88 | 268,400 |
2016/10/21 | 88 | 89 | 87 | 88 | 285,500 |
2016/10/20 | 88 | 89 | 88 | 88 | 184,400 |
2016/10/19 | 88 | 89 | 87 | 88 | 242,700 |
2016/10/18 | 87 | 88 | 87 | 87 | 156,500 |
2016/10/17 | 88 | 91 | 87 | 87 | 1,672,000 |
2016/10/14 | 87 | 88 | 86 | 87 | 385,000 |
2016/10/13 | 88 | 88 | 86 | 86 | 343,500 |
2016/10/12 | 88 | 89 | 87 | 87 | 489,700 |
2016/10/11 | 86 | 90 | 86 | 89 | 505,600 |
2016/10/07 | 87 | 88 | 86 | 87 | 294,100 |
2016/10/06 | 87 | 88 | 86 | 87 | 222,400 |
2016/10/05 | 87 | 88 | 86 | 87 | 602,100 |
2016/10/04 | 87 | 87 | 86 | 87 | 53,200 |
2016/10/03 | 85 | 87 | 85 | 87 | 205,400 |
2016/09/30 | 85 | 86 | 85 | 85 | 116,600 |
2016/09/29 | 86 | 88 | 85 | 86 | 804,500 |
2016/09/28 | 86 | 86 | 85 | 86 | 93,300 |
2016/09/27 | 85 | 86 | 85 | 86 | 99,100 |
2016/09/26 | 87 | 87 | 85 | 86 | 241,700 |
2016/09/23 | 87 | 88 | 86 | 88 | 310,200 |
2016/09/21 | 86 | 87 | 85 | 87 | 349,500 |
2016/09/20 | 86 | 88 | 84 | 87 | 638,000 |
2016/09/16 | 85 | 86 | 84 | 86 | 113,800 |
2016/09/15 | 85 | 86 | 85 | 85 | 613,200 |
2016/09/14 | 85 | 85 | 83 | 85 | 289,900 |
2016/09/13 | 86 | 86 | 85 | 85 | 52,100 |
2016/09/12 | 86 | 86 | 84 | 86 | 344,000 |
2016/09/09 | 88 | 88 | 86 | 87 | 404,600 |
2016/09/08 | 86 | 87 | 85 | 87 | 225,500 |
2016/09/07 | 86 | 86 | 85 | 86 | 124,100 |
2016/09/06 | 86 | 86 | 85 | 86 | 35,400 |
2016/09/05 | 85 | 86 | 85 | 86 | 151,200 |
2016/09/02 | 86 | 87 | 85 | 85 | 266,500 |
2016/09/01 | 86 | 87 | 86 | 87 | 269,400 |
2016/08/31 | 86 | 86 | 85 | 86 | 242,400 |
2016/08/30 | 86 | 86 | 85 | 86 | 302,900 |
2016/08/29 | 84 | 87 | 84 | 86 | 194,400 |
2016/08/26 | 84 | 85 | 83 | 84 | 238,000 |
2016/08/25 | 86 | 87 | 84 | 84 | 259,200 |
2016/08/24 | 84 | 87 | 84 | 87 | 293,000 |
2016/08/23 | 87 | 87 | 84 | 84 | 136,700 |
2016/08/22 | 85 | 87 | 85 | 87 | 300,000 |
2016/08/19 | 83 | 85 | 83 | 85 | 207,200 |
2016/08/18 | 84 | 84 | 83 | 83 | 164,400 |
2016/08/17 | 83 | 85 | 83 | 85 | 136,100 |
2016/08/16 | 83 | 84 | 83 | 83 | 40,900 |
2016/08/15 | 83 | 84 | 82 | 83 | 51,400 |
2016/08/12 | 84 | 85 | 82 | 83 | 169,700 |
2016/08/10 | 83 | 85 | 83 | 85 | 84,000 |
2016/08/09 | 84 | 85 | 83 | 83 | 77,200 |
2016/08/08 | 84 | 85 | 83 | 84 | 214,500 |
2016/08/05 | 84 | 84 | 83 | 83 | 105,300 |
2016/08/04 | 83 | 84 | 82 | 83 | 87,300 |
2016/08/03 | 83 | 84 | 82 | 83 | 182,300 |
2016/08/02 | 84 | 85 | 83 | 84 | 93,300 |
2016/08/01 | 85 | 85 | 83 | 85 | 212,000 |
2016/07/29 | 84 | 86 | 83 | 86 | 272,400 |
2016/07/28 | 83 | 84 | 82 | 83 | 163,500 |
2016/07/27 | 83 | 84 | 82 | 84 | 105,700 |
2016/07/26 | 83 | 83 | 81 | 83 | 75,800 |
2016/07/25 | 83 | 83 | 82 | 82 | 40,700 |
2016/07/22 | 82 | 83 | 81 | 83 | 149,400 |
2016/07/21 | 82 | 84 | 81 | 83 | 256,700 |
2016/07/20 | 81 | 82 | 80 | 82 | 84,500 |
2016/07/19 | 81 | 82 | 81 | 81 | 131,400 |
2016/07/15 | 81 | 83 | 81 | 82 | 137,700 |
2016/07/14 | 81 | 82 | 81 | 82 | 58,400 |
2016/07/13 | 81 | 82 | 80 | 82 | 240,200 |
2016/07/12 | 80 | 81 | 79 | 81 | 189,500 |
2016/07/11 | 80 | 81 | 79 | 80 | 156,400 |
2016/07/08 | 80 | 80 | 79 | 79 | 75,200 |
2016/07/07 | 78 | 81 | 78 | 80 | 168,100 |
2016/07/06 | 81 | 81 | 77 | 77 | 352,200 |
2016/07/05 | 82 | 83 | 81 | 81 | 85,100 |
2016/07/04 | 82 | 83 | 82 | 82 | 35,700 |
2016/07/01 | 83 | 84 | 82 | 83 | 154,200 |
2016/06/30 | 82 | 83 | 81 | 82 | 188,200 |
2016/06/29 | 81 | 83 | 81 | 82 | 98,700 |
2016/06/28 | 82 | 82 | 80 | 81 | 118,200 |
2016/06/27 | 82 | 84 | 82 | 82 | 129,300 |
2016/06/24 | 86 | 87 | 78 | 82 | 651,100 |
2016/06/23 | 86 | 86 | 84 | 85 | 163,900 |
2016/06/22 | 87 | 88 | 85 | 86 | 139,500 |
2016/06/21 | 87 | 88 | 86 | 87 | 145,800 |
2016/06/20 | 86 | 87 | 85 | 87 | 232,100 |
2016/06/17 | 85 | 86 | 84 | 85 | 197,500 |
2016/06/16 | 87 | 88 | 83 | 85 | 339,300 |
2016/06/15 | 87 | 89 | 87 | 88 | 165,300 |
2016/06/14 | 88 | 89 | 88 | 88 | 167,000 |
2016/06/13 | 89 | 90 | 88 | 89 | 286,200 |
2016/06/10 | 90 | 91 | 89 | 89 | 213,700 |
2016/06/09 | 90 | 91 | 89 | 89 | 142,100 |
2016/06/08 | 90 | 91 | 89 | 90 | 261,000 |
2016/06/07 | 89 | 91 | 89 | 90 | 79,300 |
2016/06/06 | 89 | 90 | 89 | 89 | 161,700 |
2016/06/03 | 90 | 91 | 89 | 89 | 191,700 |
2016/06/02 | 90 | 91 | 90 | 90 | 134,200 |
2016/06/01 | 91 | 92 | 90 | 90 | 119,400 |
2016/05/31 | 90 | 92 | 90 | 92 | 147,300 |
2016/05/30 | 90 | 91 | 90 | 90 | 136,500 |
2016/05/27 | 90 | 91 | 89 | 89 | 242,700 |
2016/05/26 | 92 | 93 | 90 | 90 | 229,900 |
2016/05/25 | 91 | 92 | 91 | 91 | 75,600 |
2016/05/24 | 91 | 91 | 90 | 91 | 89,100 |
2016/05/23 | 91 | 92 | 90 | 91 | 110,000 |
2016/05/20 | 91 | 92 | 91 | 91 | 52,400 |
2016/05/19 | 91 | 92 | 91 | 92 | 133,800 |
2016/05/18 | 90 | 92 | 90 | 90 | 152,800 |
2016/05/17 | 90 | 91 | 90 | 90 | 109,400 |
2016/05/16 | 91 | 92 | 89 | 89 | 541,300 |
2016/05/13 | 93 | 94 | 91 | 92 | 161,900 |
2016/05/12 | 93 | 94 | 93 | 93 | 46,200 |
2016/05/11 | 94 | 95 | 93 | 93 | 90,700 |
2016/05/10 | 92 | 94 | 92 | 94 | 199,100 |
2016/05/09 | 92 | 93 | 91 | 91 | 204,300 |
2016/05/06 | 90 | 92 | 90 | 91 | 160,900 |
2016/05/02 | 90 | 92 | 89 | 90 | 395,200 |
2016/04/28 | 94 | 97 | 92 | 92 | 331,600 |
2016/04/27 | 94 | 95 | 91 | 94 | 343,900 |
2016/04/26 | 96 | 97 | 93 | 93 | 238,600 |
2016/04/25 | 96 | 97 | 96 | 97 | 94,100 |
2016/04/22 | 96 | 98 | 95 | 96 | 436,100 |
2016/04/21 | 96 | 97 | 95 | 97 | 157,700 |
2016/04/20 | 94 | 97 | 94 | 94 | 295,100 |
2016/04/19 | 94 | 95 | 93 | 94 | 163,500 |
2016/04/18 | 93 | 94 | 92 | 92 | 253,400 |
2016/04/15 | 93 | 96 | 93 | 95 | 420,700 |
2016/04/14 | 94 | 95 | 93 | 94 | 218,500 |
2016/04/13 | 94 | 94 | 93 | 93 | 153,200 |
2016/04/12 | 92 | 94 | 92 | 92 | 245,100 |
2016/04/11 | 92 | 94 | 92 | 92 | 133,100 |
2016/04/08 | 90 | 93 | 89 | 91 | 204,600 |
2016/04/07 | 91 | 92 | 90 | 90 | 153,700 |
2016/04/06 | 91 | 93 | 91 | 91 | 101,400 |
2016/04/05 | 93 | 93 | 90 | 91 | 325,200 |
2016/04/04 | 93 | 95 | 92 | 93 | 159,800 |
2016/04/01 | 97 | 97 | 92 | 92 | 422,500 |
2016/03/31 | 98 | 99 | 97 | 97 | 89,700 |
2016/03/30 | 98 | 99 | 98 | 98 | 132,600 |
2016/03/29 | 99 | 100 | 98 | 99 | 152,400 |
2016/03/28 | 100 | 101 | 99 | 100 | 169,400 |
2016/03/25 | 101 | 101 | 100 | 100 | 73,000 |
2016/03/24 | 100 | 102 | 99 | 100 | 434,000 |
2016/03/23 | 102 | 102 | 101 | 102 | 165,000 |
2016/03/22 | 102 | 103 | 101 | 102 | 118,000 |
2016/03/18 | 101 | 102 | 99 | 101 | 150,600 |
2016/03/17 | 103 | 105 | 101 | 101 | 212,800 |
2016/03/16 | 102 | 103 | 101 | 101 | 288,600 |
2016/03/15 | 101 | 102 | 100 | 101 | 227,100 |
2016/03/14 | 102 | 103 | 100 | 101 | 659,900 |
2016/03/11 | 95 | 101 | 95 | 100 | 868,100 |
2016/03/10 | 96 | 98 | 95 | 96 | 277,800 |
2016/03/09 | 95 | 95 | 94 | 94 | 210,200 |
2016/03/08 | 96 | 98 | 95 | 97 | 333,200 |
2016/03/07 | 95 | 96 | 94 | 95 | 228,700 |
2016/03/04 | 93 | 96 | 93 | 95 | 529,800 |
2016/03/03 | 93 | 94 | 92 | 94 | 197,100 |
2016/03/02 | 91 | 92 | 90 | 91 | 224,300 |
2016/03/01 | 89 | 90 | 88 | 90 | 279,900 |
2016/02/29 | 90 | 92 | 89 | 89 | 300,800 |
2016/02/26 | 92 | 93 | 90 | 90 | 217,700 |
2016/02/25 | 92 | 92 | 90 | 92 | 174,300 |
2016/02/24 | 92 | 93 | 91 | 91 | 182,600 |
2016/02/23 | 94 | 95 | 92 | 92 | 132,700 |
2016/02/22 | 94 | 95 | 91 | 93 | 230,900 |
2016/02/19 | 95 | 95 | 93 | 95 | 123,500 |
2016/02/18 | 94 | 96 | 94 | 96 | 231,100 |
2016/02/17 | 93 | 95 | 92 | 94 | 177,800 |
2016/02/16 | 92 | 96 | 92 | 93 | 210,100 |
2016/02/15 | 89 | 95 | 87 | 94 | 274,100 |
2016/02/12 | 90 | 91 | 84 | 85 | 427,300 |
2016/02/10 | 95 | 96 | 91 | 94 | 472,000 |
2016/02/09 | 98 | 99 | 94 | 95 | 469,700 |
2016/02/08 | 102 | 102 | 99 | 100 | 253,200 |
2016/02/05 | 100 | 101 | 98 | 100 | 355,800 |
2016/02/04 | 99 | 102 | 99 | 101 | 312,200 |
2016/02/03 | 102 | 102 | 99 | 101 | 367,100 |
2016/02/02 | 104 | 104 | 102 | 103 | 138,800 |
2016/02/01 | 104 | 104 | 101 | 103 | 359,400 |
2016/01/29 | 101 | 103 | 99 | 101 | 369,600 |
2016/01/28 | 101 | 104 | 100 | 100 | 394,800 |
2016/01/27 | 101 | 102 | 100 | 101 | 164,800 |
2016/01/26 | 101 | 101 | 100 | 101 | 207,500 |
2016/01/25 | 99 | 102 | 99 | 102 | 204,800 |
2016/01/22 | 97 | 99 | 96 | 98 | 369,700 |
2016/01/21 | 97 | 99 | 94 | 95 | 385,600 |
2016/01/20 | 102 | 102 | 96 | 96 | 331,600 |
2016/01/19 | 101 | 103 | 100 | 102 | 222,700 |
2016/01/18 | 100 | 104 | 99 | 101 | 287,100 |
2016/01/15 | 103 | 105 | 102 | 103 | 304,600 |
2016/01/14 | 101 | 102 | 99 | 101 | 272,800 |
2016/01/13 | 102 | 104 | 101 | 102 | 161,100 |
2016/01/12 | 105 | 105 | 99 | 100 | 583,200 |
2016/01/08 | 105 | 107 | 105 | 105 | 348,700 |
2016/01/07 | 108 | 109 | 105 | 108 | 315,000 |
2016/01/06 | 110 | 112 | 107 | 108 | 311,100 |
2016/01/05 | 110 | 110 | 109 | 109 | 83,500 |
2016/01/04 | 109 | 111 | 109 | 109 | 264,500 |