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
2008-12-3086878485171,50085
2008-12-2983888386341,60086
2008-12-2682848284149,00084
2008-12-2581848183220,60083
2008-12-2483848182445,60082
2008-12-2284858484306,90084
2008-12-1984878486355,70086
2008-12-1887908789133,90089
2008-12-1791928890220,90090
2008-12-1692928991123,50091
2008-12-1592969192276,00092
2008-12-1293958989367,40089
2008-12-11879887941,056,30094
2008-12-1083868285331,20085
2008-12-0985878485213,70085
2008-12-0888898686319,90086
2008-12-0589918888288,70088
2008-12-0495959294182,50094
2008-12-0395979393151,70093
2008-12-0297979595172,30095
2008-12-011011019898196,30098
2008-11-28102104100100284,300100
2008-11-27102104100103148,600103
2008-11-269910299102170,400102
2008-11-2510410498102182,400102
2008-11-2197988998462,20098
2008-11-201001019898249,50098
2008-11-19103106102103162,400103
2008-11-18103104102102114,100102
2008-11-17102107102104117,200104
2008-11-14110111105105169,900105
2008-11-13107108103104203,000104
2008-11-12111114110111151,000111
2008-11-1111611711211395,600113
2008-11-10118120115116159,200116
2008-11-07112115111114228,300114
2008-11-06118118116117169,200117
2008-11-05120122118121401,400121
2008-11-04116119115117305,900117
2008-10-31118119114119330,600119
2008-10-30108120108119470,500119
2008-10-29115118110111405,600111
2008-10-2810011097109267,500109
2008-10-279810698101345,100101
2008-10-24117117103103370,800103
2008-10-23111113107113410,100113
2008-10-22116123116116427,400116
2008-10-21123124118120519,200120
2008-10-20112117109117513,500117
2008-10-17108112102109583,500109
2008-10-16102107100102652,200102
2008-10-15118120107112587,000112
2008-10-141221221111201,075,600120
2008-10-1096989097914,00097
2008-10-099810898100945,200100
2008-10-0810110895981,433,10098
2008-10-07101111961072,029,400107
2008-10-061241391071162,027,400116
2008-10-031351361171343,396,800134
2008-10-021611671451453,625,400145
2008-10-01210218195195854,900195

分割・併合履歴 : なし