1514 住石ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	80	81	79	80	558,200	80
2010-12-29	78	82	77	81	1,668,300	81
2010-12-28	79	80	77	80	593,700	80
2010-12-27	75	80	75	80	1,032,700	80
2010-12-24	77	78	76	76	296,300	76
2010-12-22	78	79	77	78	285,200	78
2010-12-21	76	78	76	77	350,500	77
2010-12-20	78	79	76	77	445,000	77
2010-12-17	79	80	77	78	321,000	78
2010-12-16	79	80	78	80	298,000	80
2010-12-15	79	82	78	79	1,287,200	79
2010-12-14	76	78	75	78	587,200	78
2010-12-13	75	76	74	76	191,200	76
2010-12-10	76	77	74	75	408,700	75
2010-12-09	78	79	75	75	472,400	75
2010-12-08	78	79	77	77	317,500	77
2010-12-07	77	78	76	78	406,200	78
2010-12-06	75	78	74	77	560,700	77
2010-12-03	76	76	73	74	407,000	74
2010-12-02	77	77	74	75	708,700	75
2010-12-01	72	75	72	74	608,200	74
2010-11-30	73	75	72	72	556,900	72
2010-11-29	72	73	71	73	271,800	73
2010-11-26	73	73	71	71	579,100	71
2010-11-25	75	75	73	73	566,300	73
2010-11-24	69	73	68	73	870,800	73
2010-11-22	69	70	69	69	307,900	69
2010-11-19	69	70	68	68	265,200	68
2010-11-18	68	69	67	69	168,100	69
2010-11-17	67	68	67	68	121,400	68
2010-11-16	69	70	68	68	113,800	68
2010-11-15	68	69	68	69	61,400	69
2010-11-12	68	69	68	68	108,000	68
2010-11-11	69	70	68	70	206,400	70
2010-11-10	68	70	68	70	143,600	70
2010-11-09	67	69	67	69	211,500	69
2010-11-08	69	70	68	68	254,000	68
2010-11-05	66	68	66	68	409,100	68
2010-11-04	66	68	65	67	147,700	67
2010-11-02	66	67	66	66	94,800	66
2010-11-01	68	68	65	66	183,000	66
2010-10-29	69	70	68	68	165,400	68
2010-10-28	71	71	69	69	192,100	69
2010-10-27	71	72	69	71	283,100	71
2010-10-26	69	72	68	70	504,600	70
2010-10-25	70	70	69	69	139,600	69
2010-10-22	70	71	69	69	200,400	69
2010-10-21	72	73	70	70	320,900	70
2010-10-20	68	72	68	71	545,000	71
2010-10-19	69	70	68	69	495,900	69
2010-10-18	69	70	68	68	110,900	68
2010-10-15	69	69	68	69	59,400	69
2010-10-14	66	69	66	69	210,600	69
2010-10-13	66	67	66	66	101,600	66
2010-10-12	69	70	66	67	345,800	67
2010-10-08	71	71	69	69	376,300	69
2010-10-07	67	70	66	70	535,100	70
2010-10-06	66	68	66	68	177,200	68
2010-10-05	66	66	65	66	195,600	66
2010-10-04	67	67	66	66	131,600	66
2010-10-01	67	67	66	67	126,200	67
2010-09-30	67	68	66	66	90,300	66
2010-09-29	68	68	67	68	106,500	68
2010-09-28	67	68	66	68	68,400	68
2010-09-27	66	68	66	67	102,200	67
2010-09-24	67	68	66	66	250,900	66
2010-09-22	68	68	67	67	125,700	67
2010-09-21	69	69	67	67	159,700	67
2010-09-17	69	69	67	67	96,200	67
2010-09-16	69	69	68	68	291,800	68
2010-09-15	68	70	68	68	209,300	68
2010-09-14	70	70	69	70	171,300	70
2010-09-13	69	70	69	69	98,900	69
2010-09-10	69	70	68	69	159,700	69
2010-09-09	68	69	68	68	56,600	68
2010-09-08	68	69	67	69	208,400	69
2010-09-07	71	72	69	70	161,200	70
2010-09-06	69	70	69	70	142,100	70
2010-09-03	68	69	68	69	67,300	69
2010-09-02	69	69	67	68	95,900	68
2010-09-01	67	68	67	67	76,000	67
2010-08-31	69	69	67	67	149,500	67
2010-08-30	70	71	68	70	285,700	70
2010-08-27	67	69	66	69	268,700	69
2010-08-26	68	70	67	68	308,000	68
2010-08-25	67	68	66	67	280,800	67
2010-08-24	72	72	67	69	485,300	69
2010-08-23	73	74	72	72	117,200	72
2010-08-20	76	76	74	74	119,900	74
2010-08-19	77	77	76	76	88,900	76
2010-08-18	76	77	76	77	74,200	77
2010-08-17	76	77	75	77	105,000	77
2010-08-16	76	77	76	76	58,100	76
2010-08-13	76	77	76	76	65,600	76
2010-08-12	76	77	75	76	141,400	76
2010-08-11	78	79	77	77	143,600	77
2010-08-10	79	79	78	78	61,900	78
2010-08-09	79	79	78	79	52,400	79
2010-08-06	79	79	78	79	82,400	79
2010-08-05	79	80	79	80	34,300	80
2010-08-04	79	80	79	79	53,000	79
2010-08-03	81	81	79	79	85,200	79
2010-08-02	79	80	79	80	82,700	80
2010-07-30	81	81	79	80	111,100	80
2010-07-29	82	82	80	81	148,900	81
2010-07-28	80	82	80	82	121,900	82
2010-07-27	80	80	79	80	46,800	80
2010-07-26	79	83	79	79	304,500	79
2010-07-23	78	78	77	78	160,100	78
2010-07-22	77	78	76	76	109,900	76
2010-07-21	78	80	78	78	76,200	78
2010-07-20	76	79	76	79	122,000	79
2010-07-16	81	81	76	78	212,600	78
2010-07-15	80	81	80	80	103,100	80
2010-07-14	82	82	80	81	153,400	81
2010-07-13	83	85	80	80	244,700	80
2010-07-12	81	83	81	81	102,000	81
2010-07-09	82	82	80	82	94,100	82
2010-07-08	81	85	81	82	342,700	82
2010-07-07	81	82	79	79	142,400	79
2010-07-06	81	81	78	81	158,900	81
2010-07-05	79	81	79	81	67,500	81
2010-07-02	80	81	78	79	349,200	79
2010-07-01	79	80	79	80	214,100	80
2010-06-30	78	81	77	80	427,700	80
2010-06-29	85	88	82	83	534,300	83
2010-06-28	88	88	85	86	240,400	86
2010-06-25	89	90	87	88	153,100	88
2010-06-24	91	93	89	91	365,200	91
2010-06-23	93	93	90	91	377,300	91
2010-06-22	93	96	92	94	1,185,200	94
2010-06-21	92	93	90	93	188,800	93
2010-06-18	93	94	91	91	341,400	91
2010-06-17	90	94	90	92	1,074,800	92
2010-06-16	89	90	88	88	164,400	88
2010-06-15	88	90	88	89	70,800	89
2010-06-14	89	90	88	88	107,000	88
2010-06-11	89	89	87	89	260,900	89
2010-06-10	86	87	86	87	92,200	87
2010-06-09	88	88	86	87	182,700	87
2010-06-08	86	89	86	87	134,100	87
2010-06-07	88	88	87	87	145,900	87
2010-06-04	90	91	89	90	104,900	90
2010-06-03	90	90	89	90	106,900	90
2010-06-02	88	89	87	89	136,200	89
2010-06-01	91	91	88	89	113,600	89
2010-05-31	89	92	88	90	423,800	90
2010-05-28	89	90	87	90	244,000	90
2010-05-27	85	88	85	87	181,500	87
2010-05-26	87	87	85	85	383,100	85
2010-05-25	88	88	87	88	162,100	88
2010-05-24	88	88	87	88	152,900	88
2010-05-21	89	89	87	88	334,400	88
2010-05-20	89	91	89	89	453,500	89
2010-05-19	88	91	87	91	373,900	91
2010-05-18	93	94	88	91	584,200	91
2010-05-17	98	98	93	93	535,200	93
2010-05-14	102	102	98	98	473,100	98
2010-05-13	101	106	100	101	1,004,400	101
2010-05-12	99	101	98	99	200,600	99
2010-05-11	102	102	98	99	348,500	99
2010-05-10	97	101	97	99	335,300	99
2010-05-07	96	100	95	100	481,700	100
2010-05-06	101	104	101	101	471,900	101
2010-04-30	106	107	105	105	224,800	105
2010-04-28	105	105	102	103	427,600	103
2010-04-27	110	110	107	107	409,300	107
2010-04-26	110	111	108	109	332,700	109
2010-04-23	109	111	107	109	557,600	109
2010-04-22	108	110	105	107	486,100	107
2010-04-21	106	108	105	107	365,600	107
2010-04-20	103	108	103	105	470,600	105
2010-04-19	103	105	102	104	558,100	104
2010-04-16	109	110	105	107	970,100	107
2010-04-15	114	114	111	112	695,900	112
2010-04-14	112	115	110	114	896,900	114
2010-04-13	113	113	108	110	1,232,900	110
2010-04-12	114	119	111	113	4,393,300	113
2010-04-09	104	110	102	109	3,052,100	109
2010-04-08	104	105	101	103	1,027,400	103
2010-04-07	99	105	98	105	1,119,300	105
2010-04-06	100	101	98	98	478,900	98
2010-04-05	102	103	99	100	1,145,100	100
2010-04-02	96	101	95	101	1,628,200	101
2010-04-01	92	97	92	96	941,900	96
2010-03-31	96	96	92	92	518,100	92
2010-03-30	93	95	93	95	413,200	95
2010-03-29	92	92	91	92	183,700	92
2010-03-26	91	93	90	93	330,800	93
2010-03-25	90	91	90	90	231,900	90
2010-03-24	90	92	90	92	346,300	92
2010-03-23	90	92	90	90	497,000	90
2010-03-19	93	93	91	91	238,000	91
2010-03-18	94	95	92	93	814,800	93
2010-03-17	90	93	89	93	904,700	93
2010-03-16	90	91	89	91	216,100	91
2010-03-15	92	92	90	91	426,700	91
2010-03-12	92	92	90	92	250,900	92
2010-03-11	92	94	90	92	758,900	92
2010-03-10	91	93	90	91	572,500	91
2010-03-09	90	92	88	91	876,500	91
2010-03-08	90	90	89	90	254,700	90
2010-03-05	87	88	87	88	201,800	88
2010-03-04	88	89	86	86	265,600	86
2010-03-03	87	88	86	87	275,200	87
2010-03-02	88	89	85	87	567,700	87
2010-03-01	86	88	86	88	465,900	88
2010-02-26	87	87	85	86	356,100	86
2010-02-25	89	89	86	86	213,400	86
2010-02-24	88	89	87	87	316,200	87
2010-02-23	87	91	86	89	997,600	89
2010-02-22	86	88	86	87	211,300	87
2010-02-19	89	89	86	86	545,300	86
2010-02-18	90	90	88	88	198,800	88
2010-02-17	91	91	89	90	139,500	90
2010-02-16	89	91	89	90	221,900	90
2010-02-15	89	90	88	89	114,500	89
2010-02-12	89	91	88	89	336,100	89
2010-02-10	89	90	88	88	111,300	88
2010-02-09	88	89	87	88	212,100	88
2010-02-08	89	90	89	89	121,200	89
2010-02-05	88	90	88	89	230,800	89
2010-02-04	92	92	90	90	238,700	90
2010-02-03	92	94	92	92	310,000	92
2010-02-02	93	94	92	92	257,200	92
2010-02-01	97	97	92	93	528,100	93
2010-01-29	96	100	95	100	137,100	100
2010-01-28	96	97	94	97	152,800	97
2010-01-27	96	97	96	96	61,900	96
2010-01-26	98	101	96	97	270,600	97
2010-01-25	97	98	96	98	91,200	98
2010-01-22	98	98	96	98	142,400	98
2010-01-21	97	100	97	100	102,700	100
2010-01-20	100	101	98	99	165,100	99
2010-01-19	100	101	99	100	202,800	100
2010-01-18	101	102	100	101	339,200	101
2010-01-15	105	105	100	100	1,274,900	100
2010-01-14	100	104	100	104	805,000	104
2010-01-13	98	103	98	99	1,182,400	99
2010-01-12	97	100	96	99	541,500	99
2010-01-08	96	97	95	96	77,300	96
2010-01-07	97	99	96	97	332,200	97
2010-01-06	94	96	93	96	154,300	96
2010-01-05	94	96	93	94	273,300	94
2010-01-04	92	94	92	94	106,000	94

分割・併合履歴：なし