1514 住石ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	174	176	172	175	1,414,900	175
2022-06-23	175	178	172	174	2,040,300	174
2022-06-22	184	185	175	177	2,165,300	177
2022-06-21	176	183	176	180	2,191,200	180
2022-06-20	180	180	173	174	2,795,100	174
2022-06-17	180	186	178	183	2,800,400	183
2022-06-16	185	190	183	183	1,703,600	183
2022-06-15	190	192	183	186	1,956,500	186
2022-06-14	189	192	187	190	2,079,500	190
2022-06-13	194	197	191	192	1,990,500	192
2022-06-10	198	200	193	196	2,730,500	196
2022-06-09	206	206	196	200	3,038,200	200
2022-06-08	198	206	197	204	3,533,800	204
2022-06-07	201	205	195	197	3,455,900	197
2022-06-06	193	200	192	199	3,333,800	199
2022-06-03	201	203	190	192	4,593,200	192
2022-06-02	202	204	199	199	2,500,500	199
2022-06-01	211	212	200	201	3,933,000	201
2022-05-31	212	218	206	206	3,711,600	206
2022-05-30	212	216	209	210	1,963,800	210
2022-05-27	214	217	207	212	3,284,600	212
2022-05-26	220	223	213	214	4,789,700	214
2022-05-25	224	233	218	220	5,773,000	220
2022-05-24	242	245	218	218	12,952,200	218
2022-05-23	215	245	209	243	17,357,000	243
2022-05-20	205	223	203	214	30,592,500	214
2022-05-19	192	210	187	204	29,461,300	204
2022-05-18	169	199	169	197	29,238,100	197
2022-05-17	176	178	164	166	9,944,300	166
2022-05-16	185	185	172	180	10,498,700	180
2022-05-13	165	170	164	169	1,180,100	169
2022-05-12	169	171	165	165	2,013,000	165
2022-05-11	174	174	165	167	2,828,800	167
2022-05-10	174	175	171	173	1,733,300	173
2022-05-09	181	182	173	178	1,549,200	178
2022-05-06	179	182	178	180	1,360,200	180
2022-05-02	180	183	176	179	1,795,400	179
2022-04-28	178	185	178	183	1,731,500	183
2022-04-27	176	180	176	179	825,100	179
2022-04-26	177	178	172	178	1,613,400	178
2022-04-25	175	178	172	178	1,547,100	178
2022-04-22	183	186	178	178	1,848,200	178
2022-04-21	182	186	181	185	2,358,400	185
2022-04-20	181	183	178	183	2,077,700	183
2022-04-19	176	184	174	183	3,718,700	183
2022-04-18	185	186	169	176	7,548,000	176
2022-04-15	178	183	176	180	1,998,700	180
2022-04-14	172	180	172	180	2,423,900	180
2022-04-13	169	174	168	174	1,663,300	174
2022-04-12	168	169	165	169	1,902,000	169
2022-04-11	174	177	169	170	2,289,700	170
2022-04-08	164	172	161	172	2,538,200	172
2022-04-07	169	169	162	163	1,300,200	163
2022-04-06	165	169	164	167	1,753,300	167
2022-04-05	165	166	162	162	1,135,100	162
2022-04-04	164	166	160	165	1,048,600	165
2022-04-01	167	168	162	164	2,188,500	164
2022-03-31	180	183	168	169	4,250,400	169
2022-03-30	176	180	173	179	1,192,200	179
2022-03-29	178	179	174	179	2,178,700	179
2022-03-28	179	184	178	180	1,976,800	180
2022-03-25	177	180	175	176	1,852,400	176
2022-03-24	179	182	172	176	2,910,200	176
2022-03-23	184	184	175	177	3,200,500	177
2022-03-22	184	193	183	186	3,410,100	186
2022-03-18	184	187	179	179	1,681,200	179
2022-03-17	178	185	177	181	2,949,800	181
2022-03-16	172	178	170	176	1,303,300	176
2022-03-15	172	173	167	171	1,831,900	171
2022-03-14	175	175	169	174	1,713,400	174
2022-03-11	172	180	171	178	2,788,400	178
2022-03-10	160	172	159	172	3,011,100	172
2022-03-09	171	177	166	167	5,053,300	167
2022-03-08	173	175	163	163	5,186,800	163
2022-03-07	185	194	172	178	13,813,800	178
2022-03-04	170	180	166	175	9,349,000	175
2022-03-03	161	179	160	173	12,240,300	173
2022-03-02	150	156	148	152	2,530,900	152
2022-03-01	146	151	145	150	2,035,600	150
2022-02-28	139	148	139	144	2,075,300	144
2022-02-25	140	140	137	137	949,300	137
2022-02-24	138	142	137	142	1,009,100	142
2022-02-22	138	138	135	138	489,000	138
2022-02-21	137	138	136	137	380,700	137
2022-02-18	138	139	137	139	408,100	139
2022-02-17	139	140	137	138	632,500	138
2022-02-16	137	139	136	139	473,200	139
2022-02-15	140	140	136	136	392,100	136
2022-02-14	137	140	136	140	862,100	140
2022-02-10	137	137	135	137	462,900	137
2022-02-09	138	138	137	137	255,300	137
2022-02-08	137	139	137	139	534,000	139
2022-02-07	139	139	136	136	662,700	136
2022-02-04	136	139	135	139	1,105,800	139
2022-02-03	136	138	135	135	765,100	135
2022-02-02	132	137	132	136	1,214,800	136
2022-02-01	135	137	129	131	2,543,900	131
2022-01-31	136	140	136	140	868,700	140
2022-01-28	136	138	135	136	751,100	136
2022-01-27	138	139	134	136	1,073,800	136
2022-01-26	137	140	137	138	643,800	138
2022-01-25	140	140	135	135	690,700	135
2022-01-24	137	142	136	140	639,800	140
2022-01-21	134	139	132	137	835,900	137
2022-01-20	143	144	133	136	2,192,500	136
2022-01-19	142	147	142	145	1,232,900	145
2022-01-18	146	148	143	143	1,114,600	143
2022-01-17	147	149	145	146	1,282,700	146
2022-01-14	146	147	144	147	740,500	147
2022-01-13	145	147	144	147	729,200	147
2022-01-12	144	145	143	145	738,900	145
2022-01-11	146	149	144	146	1,691,500	146
2022-01-07	146	148	142	145	1,270,000	145
2022-01-06	144	145	141	143	831,800	143
2022-01-05	141	147	141	146	2,061,300	146
2022-01-04	140	141	137	140	1,099,000	140

分割・併合履歴：なし