1514 住石ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	92	93	92	92	103,300	92
2009-12-29	93	93	91	93	167,800	93
2009-12-28	93	94	92	92	144,900	92
2009-12-25	91	95	91	93	412,800	93
2009-12-24	92	93	91	92	119,500	92
2009-12-22	93	93	91	91	150,900	91
2009-12-21	92	93	91	92	173,900	92
2009-12-18	92	94	92	94	68,400	94
2009-12-17	93	95	92	93	204,000	93
2009-12-16	92	93	91	92	146,300	92
2009-12-15	91	93	91	92	178,900	92
2009-12-14	93	93	92	92	57,500	92
2009-12-11	92	93	90	93	257,500	93
2009-12-10	93	94	91	91	112,400	91
2009-12-09	93	95	91	94	209,800	94
2009-12-08	96	96	94	94	202,500	94
2009-12-07	97	98	96	96	159,000	96
2009-12-04	96	98	95	96	177,500	96
2009-12-03	94	98	92	98	406,700	98
2009-12-02	95	96	93	94	394,200	94
2009-12-01	90	96	89	96	393,800	96
2009-11-30	88	92	88	92	152,200	92
2009-11-27	88	89	87	88	113,500	88
2009-11-26	89	90	88	90	98,500	90
2009-11-25	88	90	87	90	106,500	90
2009-11-24	89	90	88	88	165,000	88
2009-11-20	86	89	86	88	125,000	88
2009-11-19	90	92	88	90	133,300	90
2009-11-18	92	93	90	91	149,200	91
2009-11-17	96	96	91	92	291,900	92
2009-11-16	99	99	97	97	163,400	97
2009-11-13	101	103	99	101	290,000	101
2009-11-12	102	102	98	99	265,000	99
2009-11-11	99	100	98	98	38,000	98
2009-11-10	97	101	97	100	327,000	100
2009-11-09	97	99	96	98	104,600	98
2009-11-06	100	100	96	98	217,400	98
2009-11-05	99	100	99	100	152,500	100
2009-11-04	98	99	97	98	135,700	98
2009-11-02	97	99	97	97	181,400	97
2009-10-30	102	102	100	100	210,900	100
2009-10-29	98	103	98	102	304,600	102
2009-10-28	101	102	99	101	252,600	101
2009-10-27	104	104	100	102	303,100	102
2009-10-26	103	106	102	104	478,800	104
2009-10-23	102	107	101	103	822,200	103
2009-10-22	104	104	101	103	251,700	103
2009-10-21	102	105	101	104	346,300	104
2009-10-20	101	104	100	104	371,600	104
2009-10-19	100	101	99	101	178,600	101
2009-10-16	104	105	100	102	160,500	102
2009-10-15	105	107	103	104	403,600	104
2009-10-14	102	104	99	104	306,000	104
2009-10-13	102	102	100	102	189,100	102
2009-10-09	99	103	97	102	447,000	102
2009-10-08	98	99	97	98	107,600	98
2009-10-07	96	100	96	100	380,500	100
2009-10-06	94	98	93	95	517,000	95
2009-10-05	94	95	91	93	273,800	93
2009-10-02	96	96	93	94	358,800	94
2009-10-01	99	99	95	99	482,400	99
2009-09-30	100	102	99	101	219,800	101
2009-09-29	102	103	99	102	655,600	102
2009-09-28	107	107	99	100	1,637,000	100
2009-09-25	121	125	105	108	8,852,600	108
2009-09-24	93	95	93	95	79,500	95
2009-09-18	95	96	92	92	140,100	92
2009-09-17	97	97	95	97	54,600	97
2009-09-16	96	97	95	96	116,000	96
2009-09-15	97	98	93	96	215,100	96
2009-09-14	99	99	97	97	66,800	97
2009-09-11	101	101	99	100	116,200	100
2009-09-10	100	101	99	99	103,000	99
2009-09-09	100	100	99	99	106,600	99
2009-09-08	99	101	99	100	50,200	100
2009-09-07	99	101	98	100	86,800	100
2009-09-04	100	100	99	99	117,200	99
2009-09-03	101	102	100	100	181,400	100
2009-09-02	101	102	101	101	94,400	101
2009-09-01	104	104	101	102	93,000	102
2009-08-31	102	104	102	104	138,600	104
2009-08-28	102	103	102	102	132,000	102
2009-08-27	102	104	101	103	82,900	103
2009-08-26	105	105	100	104	207,400	104
2009-08-25	103	105	103	103	142,700	103
2009-08-24	105	107	103	103	127,500	103
2009-08-21	106	106	103	103	144,900	103
2009-08-20	103	107	102	107	755,600	107
2009-08-19	100	102	100	102	92,100	102
2009-08-18	100	102	99	100	138,300	100
2009-08-17	105	105	101	103	245,500	103
2009-08-14	108	108	106	107	178,700	107
2009-08-13	109	110	106	106	377,100	106
2009-08-12	103	104	102	104	170,000	104
2009-08-11	103	104	102	102	137,500	102
2009-08-10	104	105	103	104	57,300	104
2009-08-07	103	105	102	103	157,900	103
2009-08-06	100	104	100	103	108,700	103
2009-08-05	105	105	103	103	68,000	103
2009-08-04	103	105	103	105	116,100	105
2009-08-03	103	104	100	103	128,200	103
2009-07-31	101	103	101	103	90,600	103
2009-07-30	100	101	99	100	92,300	100
2009-07-29	104	105	101	102	75,300	102
2009-07-28	105	106	104	105	47,900	105
2009-07-27	107	107	105	105	81,100	105
2009-07-24	106	107	105	106	65,700	106
2009-07-23	106	107	104	105	129,800	105
2009-07-22	103	106	103	104	105,000	104
2009-07-21	101	103	101	103	68,700	103
2009-07-17	99	100	97	98	68,800	98
2009-07-16	101	102	97	97	129,800	97
2009-07-15	96	100	95	96	87,100	96
2009-07-14	94	97	93	96	151,100	96
2009-07-13	97	97	89	90	280,200	90
2009-07-10	100	101	95	98	183,000	98
2009-07-09	96	100	95	98	305,000	98
2009-07-08	101	102	98	98	282,600	98
2009-07-07	106	106	103	103	165,600	103
2009-07-06	107	108	105	107	141,900	107
2009-07-03	107	110	106	109	226,200	109
2009-07-02	111	112	110	110	166,800	110
2009-07-01	112	113	108	111	319,100	111
2009-06-30	114	115	112	114	292,700	114
2009-06-29	118	119	114	115	125,100	115
2009-06-26	119	119	116	118	170,600	118
2009-06-25	112	115	110	115	180,600	115
2009-06-24	112	113	110	111	107,200	111
2009-06-23	115	116	112	112	280,500	112
2009-06-22	115	119	115	119	111,400	119
2009-06-19	120	121	116	116	264,900	116
2009-06-18	120	121	116	119	331,200	119
2009-06-17	116	122	116	121	291,700	121
2009-06-16	123	124	119	119	617,400	119
2009-06-15	128	128	125	126	398,300	126
2009-06-12	129	129	126	126	751,400	126
2009-06-11	125	127	125	126	381,500	126
2009-06-10	125	130	124	125	1,437,800	125
2009-06-09	121	124	120	123	462,300	123
2009-06-08	125	126	120	122	1,231,900	122
2009-06-05	114	124	113	124	2,295,600	124
2009-06-04	112	114	111	112	185,900	112
2009-06-03	115	115	111	112	343,200	112
2009-06-02	112	118	112	113	1,174,300	113
2009-06-01	109	112	108	108	767,400	108
2009-05-29	104	111	104	107	1,663,100	107
2009-05-28	103	105	102	102	278,500	102
2009-05-27	104	105	101	101	218,800	101
2009-05-26	103	104	101	102	126,400	102
2009-05-25	102	104	102	103	137,800	103
2009-05-22	102	103	102	102	58,200	102
2009-05-21	101	106	101	103	527,500	103
2009-05-20	101	102	100	102	178,000	102
2009-05-19	102	103	100	101	87,400	101
2009-05-18	99	100	98	99	91,300	99
2009-05-15	102	103	100	102	181,500	102
2009-05-14	102	104	99	100	655,600	100
2009-05-13	99	112	98	107	1,854,000	107
2009-05-12	101	102	98	98	153,900	98
2009-05-11	102	102	99	101	217,300	101
2009-05-08	97	100	97	100	180,400	100
2009-05-07	96	101	95	99	754,900	99
2009-05-01	92	94	91	93	125,600	93
2009-04-30	91	93	91	92	203,400	92
2009-04-28	94	95	91	91	98,400	91
2009-04-27	93	95	92	94	208,600	94
2009-04-24	93	94	91	93	166,400	93
2009-04-23	94	95	91	92	233,800	92
2009-04-22	97	98	95	96	133,800	96
2009-04-21	95	97	94	96	163,500	96
2009-04-20	98	98	96	98	120,200	98
2009-04-17	99	100	97	97	137,100	97
2009-04-16	99	101	98	99	523,700	99
2009-04-15	99	100	97	99	246,600	99
2009-04-14	102	104	100	100	654,800	100
2009-04-13	99	105	97	102	1,052,900	102
2009-04-10	103	104	93	95	989,500	95
2009-04-09	96	110	96	101	6,750,100	101
2009-04-08	87	93	85	93	1,267,500	93
2009-04-07	85	90	85	88	249,700	88
2009-04-06	89	89	86	87	283,200	87
2009-04-03	87	89	85	85	310,500	85
2009-04-02	86	89	86	89	340,700	89
2009-04-01	86	87	83	86	167,100	86
2009-03-31	84	88	83	84	201,300	84
2009-03-30	91	93	85	85	426,100	85
2009-03-27	94	97	92	92	876,400	92
2009-03-26	89	93	84	92	1,010,900	92
2009-03-25	83	91	81	88	1,674,900	88
2009-03-24	85	87	81	82	701,800	82
2009-03-23	80	83	78	82	549,600	82
2009-03-19	76	85	75	79	1,380,400	79
2009-03-18	80	81	76	76	624,300	76
2009-03-17	77	78	76	76	576,800	76
2009-03-16	77	80	75	77	1,027,600	77
2009-03-13	83	85	75	76	4,841,200	76
2009-03-12	64	90	64	79	20,287,600	79
2009-03-11	63	64	62	62	203,200	62
2009-03-10	61	62	60	62	96,400	62
2009-03-09	63	64	61	61	105,900	61
2009-03-06	64	65	62	62	188,500	62
2009-03-05	64	67	64	67	166,300	67
2009-03-04	62	63	61	63	90,000	63
2009-03-03	63	63	61	63	117,800	63
2009-03-02	65	66	63	64	116,600	64
2009-02-27	64	67	64	66	101,100	66
2009-02-26	65	66	63	66	124,400	66
2009-02-25	70	70	63	65	119,800	65
2009-02-24	64	64	60	64	368,600	64
2009-02-23	68	69	67	68	130,900	68
2009-02-20	70	73	70	70	212,500	70
2009-02-19	73	74	72	73	83,100	73
2009-02-18	75	76	73	74	106,700	74
2009-02-17	80	80	76	77	107,000	77
2009-02-16	80	81	79	81	88,900	81
2009-02-13	79	80	79	80	96,700	80
2009-02-12	82	82	80	81	110,600	81
2009-02-10	82	83	81	82	46,100	82
2009-02-09	82	82	81	81	97,500	81
2009-02-06	83	83	81	81	70,700	81
2009-02-05	83	83	81	81	155,900	81
2009-02-04	81	83	81	83	94,000	83
2009-02-03	83	83	81	81	113,900	81
2009-02-02	82	83	81	83	77,500	83
2009-01-30	83	84	82	82	121,100	82
2009-01-29	84	85	83	85	105,000	85
2009-01-28	83	85	82	84	124,600	84
2009-01-27	84	85	83	84	54,200	84
2009-01-26	84	84	82	82	78,500	82
2009-01-23	85	86	83	85	134,900	85
2009-01-22	86	87	84	86	174,000	86
2009-01-21	88	88	84	84	171,200	84
2009-01-20	88	89	87	87	56,800	87
2009-01-19	89	90	88	88	70,500	88
2009-01-16	89	89	87	89	90,200	89
2009-01-15	87	88	87	87	134,200	87
2009-01-14	88	89	87	87	110,300	87
2009-01-13	89	89	87	87	133,100	87
2009-01-09	92	92	89	89	133,100	89
2009-01-08	90	92	88	91	290,300	91
2009-01-07	92	94	91	93	402,300	93
2009-01-06	89	96	89	91	620,100	91
2009-01-05	88	90	87	87	186,700	87

分割・併合履歴：なし