1514 住石ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 86 | 87 | 84 | 85 | 171,500 | 85 |
| 2008-12-29 | 83 | 88 | 83 | 86 | 341,600 | 86 |
| 2008-12-26 | 82 | 84 | 82 | 84 | 149,000 | 84 |
| 2008-12-25 | 81 | 84 | 81 | 83 | 220,600 | 83 |
| 2008-12-24 | 83 | 84 | 81 | 82 | 445,600 | 82 |
| 2008-12-22 | 84 | 85 | 84 | 84 | 306,900 | 84 |
| 2008-12-19 | 84 | 87 | 84 | 86 | 355,700 | 86 |
| 2008-12-18 | 87 | 90 | 87 | 89 | 133,900 | 89 |
| 2008-12-17 | 91 | 92 | 88 | 90 | 220,900 | 90 |
| 2008-12-16 | 92 | 92 | 89 | 91 | 123,500 | 91 |
| 2008-12-15 | 92 | 96 | 91 | 92 | 276,000 | 92 |
| 2008-12-12 | 93 | 95 | 89 | 89 | 367,400 | 89 |
| 2008-12-11 | 87 | 98 | 87 | 94 | 1,056,300 | 94 |
| 2008-12-10 | 83 | 86 | 82 | 85 | 331,200 | 85 |
| 2008-12-09 | 85 | 87 | 84 | 85 | 213,700 | 85 |
| 2008-12-08 | 88 | 89 | 86 | 86 | 319,900 | 86 |
| 2008-12-05 | 89 | 91 | 88 | 88 | 288,700 | 88 |
| 2008-12-04 | 95 | 95 | 92 | 94 | 182,500 | 94 |
| 2008-12-03 | 95 | 97 | 93 | 93 | 151,700 | 93 |
| 2008-12-02 | 97 | 97 | 95 | 95 | 172,300 | 95 |
| 2008-12-01 | 101 | 101 | 98 | 98 | 196,300 | 98 |
| 2008-11-28 | 102 | 104 | 100 | 100 | 284,300 | 100 |
| 2008-11-27 | 102 | 104 | 100 | 103 | 148,600 | 103 |
| 2008-11-26 | 99 | 102 | 99 | 102 | 170,400 | 102 |
| 2008-11-25 | 104 | 104 | 98 | 102 | 182,400 | 102 |
| 2008-11-21 | 97 | 98 | 89 | 98 | 462,200 | 98 |
| 2008-11-20 | 100 | 101 | 98 | 98 | 249,500 | 98 |
| 2008-11-19 | 103 | 106 | 102 | 103 | 162,400 | 103 |
| 2008-11-18 | 103 | 104 | 102 | 102 | 114,100 | 102 |
| 2008-11-17 | 102 | 107 | 102 | 104 | 117,200 | 104 |
| 2008-11-14 | 110 | 111 | 105 | 105 | 169,900 | 105 |
| 2008-11-13 | 107 | 108 | 103 | 104 | 203,000 | 104 |
| 2008-11-12 | 111 | 114 | 110 | 111 | 151,000 | 111 |
| 2008-11-11 | 116 | 117 | 112 | 113 | 95,600 | 113 |
| 2008-11-10 | 118 | 120 | 115 | 116 | 159,200 | 116 |
| 2008-11-07 | 112 | 115 | 111 | 114 | 228,300 | 114 |
| 2008-11-06 | 118 | 118 | 116 | 117 | 169,200 | 117 |
| 2008-11-05 | 120 | 122 | 118 | 121 | 401,400 | 121 |
| 2008-11-04 | 116 | 119 | 115 | 117 | 305,900 | 117 |
| 2008-10-31 | 118 | 119 | 114 | 119 | 330,600 | 119 |
| 2008-10-30 | 108 | 120 | 108 | 119 | 470,500 | 119 |
| 2008-10-29 | 115 | 118 | 110 | 111 | 405,600 | 111 |
| 2008-10-28 | 100 | 110 | 97 | 109 | 267,500 | 109 |
| 2008-10-27 | 98 | 106 | 98 | 101 | 345,100 | 101 |
| 2008-10-24 | 117 | 117 | 103 | 103 | 370,800 | 103 |
| 2008-10-23 | 111 | 113 | 107 | 113 | 410,100 | 113 |
| 2008-10-22 | 116 | 123 | 116 | 116 | 427,400 | 116 |
| 2008-10-21 | 123 | 124 | 118 | 120 | 519,200 | 120 |
| 2008-10-20 | 112 | 117 | 109 | 117 | 513,500 | 117 |
| 2008-10-17 | 108 | 112 | 102 | 109 | 583,500 | 109 |
| 2008-10-16 | 102 | 107 | 100 | 102 | 652,200 | 102 |
| 2008-10-15 | 118 | 120 | 107 | 112 | 587,000 | 112 |
| 2008-10-14 | 122 | 122 | 111 | 120 | 1,075,600 | 120 |
| 2008-10-10 | 96 | 98 | 90 | 97 | 914,000 | 97 |
| 2008-10-09 | 98 | 108 | 98 | 100 | 945,200 | 100 |
| 2008-10-08 | 101 | 108 | 95 | 98 | 1,433,100 | 98 |
| 2008-10-07 | 101 | 111 | 96 | 107 | 2,029,400 | 107 |
| 2008-10-06 | 124 | 139 | 107 | 116 | 2,027,400 | 116 |
| 2008-10-03 | 135 | 136 | 117 | 134 | 3,396,800 | 134 |
| 2008-10-02 | 161 | 167 | 145 | 145 | 3,625,400 | 145 |
| 2008-10-01 | 210 | 218 | 195 | 195 | 854,900 | 195 |
分割・併合履歴 ： なし
