1514 住石ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	775	816	757	798	5,070,200	798
2023-11-30	782	791	745	772	4,937,100	772
2023-11-29	780	822	754	777	11,102,200	777
2023-11-28	705	788	703	778	11,196,100	778
2023-11-27	656	696	641	688	3,895,700	688
2023-11-24	689	695	642	646	3,856,900	646
2023-11-22	660	710	658	681	8,670,800	681
2023-11-21	642	659	627	654	2,728,400	654
2023-11-20	599	638	597	632	3,608,200	632
2023-11-17	566	624	553	617	7,208,300	617
2023-11-16	634	634	582	582	4,821,000	582
2023-11-15	644	652	623	628	1,754,400	628
2023-11-14	658	677	607	634	5,604,300	634
2023-11-13	641	669	631	648	2,159,800	648
2023-11-10	698	715	632	656	4,442,500	656
2023-11-09	699	699	642	690	6,798,300	690
2023-11-08	641	697	631	695	5,013,800	695
2023-11-07	632	650	618	646	2,440,900	646
2023-11-06	588	638	574	637	4,335,600	637
2023-11-02	596	618	561	578	4,413,600	578
2023-11-01	541	591	525	591	7,707,700	591
2023-10-31	518	537	508	531	1,754,800	531
2023-10-30	497	518	493	512	1,091,800	512
2023-10-27	509	509	496	502	653,700	502
2023-10-26	514	517	504	505	673,800	505
2023-10-25	496	523	495	519	986,000	519
2023-10-24	478	499	471	497	964,900	497
2023-10-23	502	503	481	483	811,800	483
2023-10-20	507	512	487	503	1,169,600	503
2023-10-19	518	533	509	509	1,095,400	509
2023-10-18	506	525	505	525	886,900	525
2023-10-17	509	522	501	503	853,200	503
2023-10-16	524	532	505	509	1,040,000	509
2023-10-13	527	549	521	526	1,659,800	526
2023-10-12	519	532	510	531	1,200,600	531
2023-10-11	537	541	507	522	2,789,600	522
2023-10-10	519	563	517	551	4,577,500	551
2023-10-06	483	505	481	504	1,423,400	504
2023-10-05	499	499	481	487	1,859,400	487
2023-10-04	464	509	463	500	3,614,100	500
2023-10-03	510	511	476	479	4,051,000	479
2023-10-02	496	509	470	492	4,591,500	492
2023-09-29	602	616	485	491	14,117,300	491
2023-09-28	542	608	542	585	5,830,500	585
2023-09-27	551	559	530	543	3,487,800	543
2023-09-26	512	546	507	541	3,692,200	541
2023-09-25	480	514	471	511	3,628,400	511
2023-09-22	428	476	428	473	2,716,900	473
2023-09-21	438	446	426	429	731,100	429
2023-09-20	455	459	437	438	973,700	438
2023-09-19	456	457	439	455	969,800	455
2023-09-15	436	455	434	453	1,217,400	453
2023-09-14	439	444	428	431	919,400	431
2023-09-13	413	440	411	438	1,170,500	438
2023-09-12	403	424	402	405	947,100	405
2023-09-11	407	409	397	399	599,900	399
2023-09-08	389	408	385	405	832,900	405
2023-09-07	389	399	385	389	584,200	389
2023-09-06	385	392	385	390	403,700	390
2023-09-05	386	389	383	388	315,300	388
2023-09-04	390	394	383	383	482,900	383
2023-09-01	375	389	375	387	672,600	387
2023-08-31	374	380	373	377	508,700	377
2023-08-30	377	377	370	371	302,600	371
2023-08-29	375	381	373	373	466,500	373
2023-08-28	363	374	363	372	670,700	372
2023-08-25	359	364	356	360	253,000	360
2023-08-24	366	369	358	358	412,100	358
2023-08-23	364	368	362	363	336,200	363
2023-08-22	356	365	355	364	448,900	364
2023-08-21	343	359	342	356	558,900	356
2023-08-18	350	354	341	341	571,800	341
2023-08-17	351	352	345	348	475,500	348
2023-08-16	353	357	351	353	383,900	353
2023-08-15	349	358	349	353	412,600	353
2023-08-14	354	358	348	352	517,800	352
2023-08-10	338	352	338	352	739,900	352
2023-08-09	336	342	335	339	381,700	339
2023-08-08	340	347	336	337	469,600	337
2023-08-07	323	343	323	343	573,500	343
2023-08-04	326	328	321	326	516,500	326
2023-08-03	331	334	328	328	498,100	328
2023-08-02	320	334	320	331	1,237,200	331
2023-08-01	316	325	310	316	2,616,400	316
2023-07-31	347	348	342	344	790,500	344
2023-07-28	352	352	340	347	1,472,000	347
2023-07-27	351	355	348	354	462,600	354
2023-07-26	357	358	350	353	488,700	353
2023-07-25	350	358	350	358	646,500	358
2023-07-24	341	352	338	349	483,400	349
2023-07-21	345	346	339	341	748,900	341
2023-07-20	351	352	346	346	528,700	346
2023-07-19	353	356	349	351	441,900	351
2023-07-18	348	354	346	353	320,700	353
2023-07-14	355	356	347	349	568,900	349
2023-07-13	356	358	351	353	322,700	353
2023-07-12	364	368	355	357	467,000	357
2023-07-11	353	361	350	359	455,300	359
2023-07-10	362	365	353	353	683,500	353
2023-07-07	366	368	360	362	434,500	362
2023-07-06	370	379	367	369	576,700	369
2023-07-05	374	382	373	377	708,600	377
2023-07-04	357	383	357	377	1,314,600	377
2023-07-03	351	357	350	355	681,000	355
2023-06-30	345	350	344	350	311,800	350
2023-06-29	352	354	344	346	616,500	346
2023-06-28	353	354	347	353	253,400	353
2023-06-27	348	353	345	353	382,300	353
2023-06-26	351	358	348	351	528,000	351
2023-06-23	365	369	352	354	858,100	354
2023-06-22	368	371	362	363	517,100	363
2023-06-21	361	372	361	369	651,200	369
2023-06-20	363	368	360	365	490,800	365
2023-06-19	374	374	360	365	700,100	365
2023-06-16	368	374	367	369	536,400	369
2023-06-15	368	371	364	368	419,400	368
2023-06-14	375	377	366	368	686,200	368
2023-06-13	381	382	368	373	841,000	373
2023-06-12	372	380	371	379	900,600	379
2023-06-09	366	373	365	372	463,100	372
2023-06-08	373	379	365	365	649,400	365
2023-06-07	370	382	370	371	1,030,700	371
2023-06-06	351	372	350	368	931,400	368
2023-06-05	347	355	347	352	415,700	352
2023-06-02	349	353	344	344	367,200	344
2023-06-01	339	352	336	349	528,200	349
2023-05-31	346	350	339	339	547,200	339
2023-05-30	342	350	339	348	457,100	348
2023-05-29	347	350	339	340	426,100	340
2023-05-26	350	354	344	344	506,700	344
2023-05-25	362	367	350	351	630,400	351
2023-05-24	355	365	354	365	485,700	365
2023-05-23	366	368	350	355	985,400	355
2023-05-22	367	378	365	365	891,700	365
2023-05-19	402	404	375	375	2,130,100	375
2023-05-18	387	410	385	400	2,727,900	400
2023-05-17	358	394	354	387	3,693,200	387
2023-05-16	348	362	342	354	4,034,100	354
2023-05-15	336	337	327	334	946,300	334
2023-05-12	336	336	331	336	607,700	336
2023-05-11	335	340	335	336	315,900	336
2023-05-10	342	342	334	335	504,500	335
2023-05-09	342	345	338	343	403,200	343
2023-05-08	334	342	334	341	630,000	341
2023-05-02	338	339	334	338	467,000	338
2023-05-01	329	337	328	337	436,600	337
2023-04-28	333	333	324	330	607,300	330
2023-04-27	325	334	324	333	742,300	333
2023-04-26	331	335	321	326	956,600	326
2023-04-25	340	342	333	333	624,500	333
2023-04-24	342	342	333	340	558,100	340
2023-04-21	334	341	329	341	1,083,700	341
2023-04-20	336	338	333	337	527,800	337
2023-04-19	346	346	336	340	657,000	340
2023-04-18	344	348	336	346	1,401,800	346
2023-04-17	334	334	326	330	755,800	330
2023-04-14	340	341	331	335	824,900	335
2023-04-13	344	346	336	338	971,000	338
2023-04-12	359	361	348	348	922,700	348
2023-04-11	360	364	354	357	1,013,900	357
2023-04-10	350	362	344	362	1,470,900	362
2023-04-07	339	349	331	349	1,101,500	349
2023-04-06	334	344	333	339	1,521,300	339
2023-04-05	343	348	323	333	3,245,600	333
2023-04-04	355	373	345	348	9,205,200	348
2023-04-03	336	343	303	309	6,524,200	309
2023-03-31	373	380	363	368	1,916,300	368
2023-03-30	359	364	353	362	531,000	362
2023-03-29	353	362	352	362	571,900	362
2023-03-28	355	355	348	353	379,600	353
2023-03-27	342	354	340	347	956,500	347
2023-03-24	358	358	351	356	274,100	356
2023-03-23	343	357	339	356	390,300	356
2023-03-22	339	347	339	343	489,800	343
2023-03-20	342	347	331	333	731,400	333
2023-03-17	334	345	333	341	633,500	341
2023-03-16	330	341	327	334	816,300	334
2023-03-15	351	355	340	342	550,100	342
2023-03-14	358	359	335	343	1,455,700	343
2023-03-13	365	370	356	364	973,200	364
2023-03-10	375	380	371	375	563,100	375
2023-03-09	380	381	375	381	475,900	381
2023-03-08	382	386	375	379	591,600	379
2023-03-07	369	380	367	379	757,700	379
2023-03-06	368	373	363	369	563,700	369
2023-03-03	371	374	365	366	552,000	366
2023-03-02	365	374	363	369	736,200	369
2023-03-01	361	366	357	365	566,500	365
2023-02-28	366	370	360	364	520,000	364
2023-02-27	377	380	365	365	891,300	365
2023-02-24	384	387	376	378	585,500	378
2023-02-22	383	385	372	380	959,400	380
2023-02-21	385	398	382	385	1,524,900	385
2023-02-20	382	385	373	383	1,155,800	383
2023-02-17	370	380	369	377	780,100	377
2023-02-16	363	375	361	370	1,056,200	370
2023-02-15	365	369	357	361	844,400	361
2023-02-14	363	368	358	361	1,166,300	361
2023-02-13	360	375	360	362	1,880,600	362
2023-02-10	356	362	353	359	1,092,500	359
2023-02-09	347	364	346	360	1,577,300	360
2023-02-08	345	353	343	348	870,300	348
2023-02-07	351	351	342	345	1,031,700	345
2023-02-06	351	360	340	351	2,117,200	351
2023-02-03	377	377	344	352	4,919,800	352
2023-02-02	391	395	381	381	2,025,700	381
2023-02-01	399	413	390	391	4,163,300	391
2023-01-31	411	427	406	420	2,551,100	420
2023-01-30	417	420	410	415	1,326,100	415
2023-01-27	418	427	412	416	1,593,000	416
2023-01-26	431	434	414	414	1,884,500	414
2023-01-25	442	445	432	432	2,117,800	432
2023-01-24	458	464	441	444	3,756,900	444
2023-01-23	424	461	423	445	3,696,800	445
2023-01-20	413	449	412	432	4,950,700	432
2023-01-19	402	417	397	416	2,599,300	416
2023-01-18	397	410	392	405	2,154,500	405
2023-01-17	394	406	394	399	1,853,600	399
2023-01-16	408	417	395	396	2,270,500	396
2023-01-13	396	416	396	407	2,587,500	407
2023-01-12	390	404	388	393	1,365,600	393
2023-01-11	385	392	384	392	1,502,400	392
2023-01-10	394	395	385	388	1,046,700	388
2023-01-06	401	403	383	389	2,324,100	389
2023-01-05	405	413	394	395	2,132,400	395
2023-01-04	393	422	386	412	4,702,400	412

分割・併合履歴：なし