1514 住石ホールディングス(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 66 | 66 | 65 | 66 | 52,900 | 66 |
2011-12-29 | 65 | 66 | 64 | 66 | 171,500 | 66 |
2011-12-28 | 66 | 66 | 65 | 65 | 68,600 | 65 |
2011-12-27 | 65 | 66 | 64 | 66 | 225,000 | 66 |
2011-12-26 | 67 | 67 | 65 | 65 | 369,700 | 65 |
2011-12-22 | 67 | 67 | 65 | 66 | 264,400 | 66 |
2011-12-21 | 69 | 69 | 67 | 67 | 220,200 | 67 |
2011-12-20 | 67 | 68 | 66 | 67 | 194,400 | 67 |
2011-12-19 | 69 | 70 | 66 | 66 | 343,200 | 66 |
2011-12-16 | 70 | 71 | 68 | 68 | 201,200 | 68 |
2011-12-15 | 71 | 72 | 69 | 70 | 253,700 | 70 |
2011-12-14 | 73 | 73 | 71 | 72 | 248,100 | 72 |
2011-12-13 | 71 | 74 | 71 | 74 | 519,700 | 74 |
2011-12-12 | 70 | 75 | 70 | 72 | 962,400 | 72 |
2011-12-09 | 70 | 70 | 69 | 70 | 200,400 | 70 |
2011-12-08 | 70 | 71 | 70 | 71 | 134,500 | 71 |
2011-12-07 | 70 | 71 | 69 | 71 | 255,700 | 71 |
2011-12-06 | 72 | 73 | 70 | 70 | 317,900 | 70 |
2011-12-05 | 73 | 73 | 70 | 70 | 523,000 | 70 |
2011-12-02 | 69 | 73 | 68 | 71 | 1,029,500 | 71 |
2011-12-01 | 67 | 68 | 66 | 68 | 427,500 | 68 |
2011-11-30 | 65 | 65 | 64 | 65 | 83,200 | 65 |
2011-11-29 | 65 | 65 | 63 | 65 | 261,700 | 65 |
2011-11-28 | 61 | 64 | 60 | 64 | 246,100 | 64 |
2011-11-25 | 61 | 62 | 60 | 60 | 262,600 | 60 |
2011-11-24 | 62 | 62 | 61 | 61 | 154,800 | 61 |
2011-11-22 | 61 | 63 | 61 | 63 | 298,700 | 63 |
2011-11-21 | 63 | 63 | 62 | 62 | 124,400 | 62 |
2011-11-18 | 63 | 64 | 62 | 63 | 110,400 | 63 |
2011-11-17 | 63 | 65 | 62 | 64 | 208,500 | 64 |
2011-11-16 | 66 | 66 | 63 | 63 | 174,300 | 63 |
2011-11-15 | 65 | 66 | 64 | 65 | 150,000 | 65 |
2011-11-14 | 65 | 66 | 64 | 65 | 209,000 | 65 |
2011-11-11 | 63 | 63 | 62 | 63 | 163,600 | 63 |
2011-11-10 | 65 | 65 | 63 | 63 | 287,500 | 63 |
2011-11-09 | 67 | 67 | 65 | 66 | 433,300 | 66 |
2011-11-08 | 68 | 69 | 67 | 67 | 229,800 | 67 |
2011-11-07 | 68 | 69 | 67 | 68 | 218,300 | 68 |
2011-11-04 | 69 | 70 | 67 | 68 | 329,300 | 68 |
2011-11-02 | 69 | 69 | 67 | 68 | 364,100 | 68 |
2011-11-01 | 69 | 71 | 69 | 69 | 214,200 | 69 |
2011-10-31 | 70 | 71 | 70 | 70 | 70,100 | 70 |
2011-10-28 | 71 | 72 | 70 | 71 | 363,400 | 71 |
2011-10-27 | 70 | 71 | 69 | 71 | 171,700 | 71 |
2011-10-26 | 68 | 70 | 67 | 69 | 223,500 | 69 |
2011-10-25 | 69 | 70 | 68 | 68 | 620,800 | 68 |
2011-10-24 | 70 | 71 | 69 | 70 | 266,200 | 70 |
2011-10-21 | 68 | 71 | 68 | 69 | 270,400 | 69 |
2011-10-20 | 69 | 70 | 68 | 68 | 181,300 | 68 |
2011-10-19 | 70 | 70 | 69 | 70 | 109,500 | 70 |
2011-10-18 | 71 | 71 | 69 | 69 | 278,000 | 69 |
2011-10-17 | 71 | 72 | 70 | 71 | 276,000 | 71 |
2011-10-14 | 70 | 70 | 69 | 69 | 348,000 | 69 |
2011-10-13 | 72 | 73 | 71 | 71 | 557,600 | 71 |
2011-10-12 | 69 | 72 | 68 | 71 | 731,000 | 71 |
2011-10-11 | 72 | 72 | 69 | 71 | 511,900 | 71 |
2011-10-07 | 69 | 71 | 68 | 70 | 652,400 | 70 |
2011-10-06 | 67 | 69 | 66 | 69 | 364,000 | 69 |
2011-10-05 | 69 | 69 | 66 | 67 | 387,400 | 67 |
2011-10-04 | 68 | 69 | 66 | 67 | 776,300 | 67 |
2011-10-03 | 73 | 73 | 69 | 71 | 439,600 | 71 |
2011-09-30 | 73 | 74 | 72 | 73 | 297,400 | 73 |
2011-09-29 | 72 | 75 | 72 | 74 | 485,900 | 74 |
2011-09-28 | 71 | 73 | 71 | 73 | 302,000 | 73 |
2011-09-27 | 72 | 73 | 70 | 70 | 309,400 | 70 |
2011-09-26 | 77 | 77 | 69 | 69 | 801,000 | 69 |
2011-09-22 | 80 | 80 | 77 | 78 | 474,600 | 78 |
2011-09-21 | 81 | 82 | 80 | 80 | 204,500 | 80 |
2011-09-20 | 82 | 83 | 81 | 81 | 223,100 | 81 |
2011-09-16 | 83 | 84 | 82 | 84 | 157,700 | 84 |
2011-09-15 | 83 | 84 | 82 | 83 | 106,000 | 83 |
2011-09-14 | 85 | 85 | 82 | 82 | 210,200 | 82 |
2011-09-13 | 85 | 85 | 83 | 85 | 197,200 | 85 |
2011-09-12 | 85 | 85 | 83 | 83 | 194,900 | 83 |
2011-09-09 | 87 | 87 | 86 | 87 | 110,900 | 87 |
2011-09-08 | 88 | 88 | 85 | 87 | 103,600 | 87 |
2011-09-07 | 83 | 85 | 83 | 85 | 171,800 | 85 |
2011-09-06 | 87 | 87 | 82 | 82 | 194,500 | 82 |
2011-09-05 | 85 | 87 | 85 | 87 | 122,000 | 87 |
2011-09-02 | 88 | 88 | 86 | 87 | 252,000 | 87 |
2011-09-01 | 88 | 90 | 87 | 88 | 287,600 | 88 |
2011-08-31 | 87 | 88 | 86 | 87 | 189,300 | 87 |
2011-08-30 | 89 | 90 | 86 | 88 | 413,300 | 88 |
2011-08-29 | 85 | 87 | 84 | 85 | 250,300 | 85 |
2011-08-26 | 83 | 85 | 82 | 85 | 255,800 | 85 |
2011-08-25 | 84 | 84 | 81 | 84 | 449,200 | 84 |
2011-08-24 | 84 | 85 | 82 | 83 | 203,400 | 83 |
2011-08-23 | 81 | 83 | 80 | 83 | 247,400 | 83 |
2011-08-22 | 82 | 84 | 78 | 79 | 440,600 | 79 |
2011-08-19 | 86 | 86 | 84 | 84 | 381,000 | 84 |
2011-08-18 | 89 | 90 | 87 | 87 | 231,900 | 87 |
2011-08-17 | 90 | 90 | 89 | 89 | 85,300 | 89 |
2011-08-16 | 92 | 93 | 89 | 91 | 559,700 | 91 |
2011-08-15 | 89 | 92 | 89 | 90 | 164,000 | 90 |
2011-08-12 | 91 | 93 | 87 | 89 | 596,400 | 89 |
2011-08-11 | 86 | 88 | 85 | 88 | 315,500 | 88 |
2011-08-10 | 88 | 90 | 85 | 87 | 535,700 | 87 |
2011-08-09 | 78 | 85 | 77 | 82 | 1,665,400 | 82 |
2011-08-08 | 93 | 93 | 85 | 85 | 516,100 | 85 |
2011-08-05 | 94 | 95 | 92 | 94 | 508,100 | 94 |
2011-08-04 | 99 | 101 | 98 | 99 | 282,400 | 99 |
2011-08-03 | 99 | 99 | 98 | 98 | 323,100 | 98 |
2011-08-02 | 102 | 102 | 100 | 100 | 154,200 | 100 |
2011-08-01 | 101 | 103 | 100 | 102 | 349,900 | 102 |
2011-07-29 | 101 | 102 | 101 | 101 | 176,200 | 101 |
2011-07-28 | 102 | 103 | 101 | 101 | 312,100 | 101 |
2011-07-27 | 105 | 105 | 103 | 103 | 471,800 | 103 |
2011-07-26 | 106 | 109 | 105 | 105 | 653,700 | 105 |
2011-07-25 | 103 | 107 | 102 | 106 | 763,200 | 106 |
2011-07-22 | 104 | 104 | 103 | 103 | 252,100 | 103 |
2011-07-21 | 104 | 105 | 103 | 103 | 226,700 | 103 |
2011-07-20 | 105 | 106 | 104 | 105 | 242,300 | 105 |
2011-07-19 | 105 | 106 | 104 | 104 | 298,900 | 104 |
2011-07-15 | 107 | 107 | 105 | 105 | 333,100 | 105 |
2011-07-14 | 108 | 108 | 106 | 106 | 232,100 | 106 |
2011-07-13 | 105 | 108 | 105 | 106 | 347,300 | 106 |
2011-07-12 | 108 | 108 | 105 | 105 | 474,500 | 105 |
2011-07-11 | 111 | 112 | 108 | 108 | 922,900 | 108 |
2011-07-08 | 111 | 115 | 108 | 112 | 3,446,100 | 112 |
2011-07-07 | 106 | 110 | 105 | 110 | 1,436,700 | 110 |
2011-07-06 | 105 | 106 | 104 | 105 | 567,000 | 105 |
2011-07-05 | 106 | 106 | 104 | 104 | 274,000 | 104 |
2011-07-04 | 106 | 106 | 105 | 106 | 314,100 | 106 |
2011-07-01 | 104 | 106 | 103 | 105 | 546,000 | 105 |
2011-06-30 | 104 | 105 | 103 | 104 | 233,500 | 104 |
2011-06-29 | 108 | 108 | 103 | 104 | 1,109,500 | 104 |
2011-06-28 | 102 | 107 | 101 | 107 | 1,545,200 | 107 |
2011-06-27 | 100 | 101 | 100 | 101 | 159,900 | 101 |
2011-06-24 | 101 | 101 | 100 | 101 | 198,100 | 101 |
2011-06-23 | 101 | 103 | 100 | 101 | 456,900 | 101 |
2011-06-22 | 101 | 104 | 100 | 103 | 961,000 | 103 |
2011-06-21 | 100 | 101 | 99 | 101 | 267,900 | 101 |
2011-06-20 | 100 | 100 | 98 | 99 | 350,900 | 99 |
2011-06-17 | 103 | 103 | 100 | 101 | 387,400 | 101 |
2011-06-16 | 101 | 103 | 101 | 101 | 189,600 | 101 |
2011-06-15 | 104 | 105 | 102 | 104 | 533,600 | 104 |
2011-06-14 | 100 | 104 | 100 | 104 | 662,900 | 104 |
2011-06-13 | 99 | 102 | 98 | 101 | 272,200 | 101 |
2011-06-10 | 100 | 101 | 100 | 100 | 331,200 | 100 |
2011-06-09 | 102 | 102 | 98 | 99 | 287,400 | 99 |
2011-06-08 | 102 | 103 | 100 | 101 | 231,200 | 101 |
2011-06-07 | 98 | 102 | 98 | 100 | 538,800 | 100 |
2011-06-06 | 101 | 102 | 98 | 98 | 636,200 | 98 |
2011-06-03 | 104 | 105 | 101 | 101 | 685,900 | 101 |
2011-06-02 | 104 | 105 | 103 | 104 | 488,800 | 104 |
2011-06-01 | 107 | 108 | 105 | 108 | 645,000 | 108 |
2011-05-31 | 105 | 107 | 104 | 106 | 700,500 | 106 |
2011-05-30 | 105 | 106 | 103 | 105 | 518,900 | 105 |
2011-05-27 | 100 | 105 | 100 | 104 | 786,600 | 104 |
2011-05-26 | 99 | 104 | 99 | 102 | 1,140,100 | 102 |
2011-05-25 | 100 | 103 | 99 | 99 | 727,100 | 99 |
2011-05-24 | 97 | 103 | 97 | 101 | 1,029,700 | 101 |
2011-05-23 | 102 | 102 | 98 | 98 | 1,526,600 | 98 |
2011-05-20 | 105 | 107 | 104 | 105 | 619,400 | 105 |
2011-05-19 | 109 | 111 | 104 | 104 | 1,298,100 | 104 |
2011-05-18 | 107 | 110 | 107 | 110 | 1,074,000 | 110 |
2011-05-17 | 105 | 109 | 103 | 108 | 1,573,600 | 108 |
2011-05-16 | 107 | 110 | 104 | 105 | 1,559,300 | 105 |
2011-05-13 | 119 | 119 | 112 | 112 | 1,415,300 | 112 |
2011-05-12 | 122 | 122 | 118 | 119 | 1,444,700 | 119 |
2011-05-11 | 124 | 125 | 122 | 123 | 1,876,500 | 123 |
2011-05-10 | 126 | 127 | 121 | 123 | 2,205,900 | 123 |
2011-05-09 | 125 | 128 | 121 | 127 | 4,742,000 | 127 |
2011-05-06 | 115 | 118 | 114 | 117 | 1,396,500 | 117 |
2011-05-02 | 117 | 122 | 115 | 120 | 1,735,500 | 120 |
2011-04-28 | 114 | 115 | 112 | 114 | 2,198,200 | 114 |
2011-04-27 | 120 | 120 | 114 | 115 | 1,953,600 | 115 |
2011-04-26 | 121 | 122 | 118 | 118 | 1,507,300 | 118 |
2011-04-25 | 118 | 126 | 118 | 121 | 2,263,600 | 121 |
2011-04-22 | 123 | 124 | 118 | 121 | 5,896,600 | 121 |
2011-04-21 | 135 | 136 | 125 | 128 | 3,315,400 | 128 |
2011-04-20 | 137 | 138 | 133 | 133 | 2,684,200 | 133 |
2011-04-19 | 139 | 140 | 135 | 136 | 3,928,400 | 136 |
2011-04-18 | 145 | 148 | 140 | 143 | 4,549,000 | 143 |
2011-04-15 | 144 | 149 | 139 | 144 | 9,445,600 | 144 |
2011-04-14 | 141 | 144 | 140 | 144 | 2,605,800 | 144 |
2011-04-13 | 139 | 144 | 138 | 142 | 3,457,100 | 142 |
2011-04-12 | 144 | 152 | 137 | 138 | 17,509,900 | 138 |
2011-04-11 | 139 | 151 | 139 | 149 | 16,794,200 | 149 |
2011-04-08 | 136 | 141 | 135 | 138 | 4,433,700 | 138 |
2011-04-07 | 142 | 144 | 137 | 137 | 4,972,600 | 137 |
2011-04-06 | 147 | 148 | 137 | 144 | 8,631,900 | 144 |
2011-04-05 | 145 | 147 | 135 | 139 | 8,514,300 | 139 |
2011-04-04 | 152 | 156 | 144 | 147 | 20,979,700 | 147 |
2011-04-01 | 130 | 149 | 130 | 147 | 24,392,800 | 147 |
2011-03-31 | 141 | 143 | 132 | 132 | 5,611,100 | 132 |
2011-03-30 | 142 | 144 | 135 | 144 | 6,571,400 | 144 |
2011-03-29 | 134 | 145 | 127 | 139 | 13,171,400 | 139 |
2011-03-28 | 148 | 152 | 139 | 139 | 24,193,800 | 139 |
2011-03-25 | 144 | 157 | 125 | 139 | 35,940,100 | 139 |
2011-03-24 | 103 | 124 | 101 | 124 | 24,166,300 | 124 |
2011-03-23 | 97 | 108 | 92 | 94 | 11,082,900 | 94 |
2011-03-22 | 100 | 101 | 93 | 97 | 3,945,300 | 97 |
2011-03-18 | 100 | 107 | 94 | 96 | 13,585,000 | 96 |
2011-03-17 | 59 | 93 | 59 | 85 | 8,181,800 | 85 |
2011-03-16 | 55 | 64 | 55 | 64 | 1,705,400 | 64 |
2011-03-15 | 67 | 69 | 41 | 54 | 2,427,500 | 54 |
2011-03-14 | 65 | 79 | 65 | 70 | 1,754,200 | 70 |
2011-03-11 | 84 | 85 | 83 | 85 | 627,900 | 85 |
2011-03-10 | 89 | 90 | 86 | 86 | 805,000 | 86 |
2011-03-09 | 90 | 91 | 89 | 89 | 409,400 | 89 |
2011-03-08 | 90 | 91 | 89 | 89 | 681,700 | 89 |
2011-03-07 | 93 | 94 | 88 | 90 | 1,772,400 | 90 |
2011-03-04 | 96 | 97 | 92 | 92 | 1,561,000 | 92 |
2011-03-03 | 93 | 95 | 92 | 95 | 1,857,300 | 95 |
2011-03-02 | 91 | 95 | 91 | 91 | 2,268,400 | 91 |
2011-03-01 | 91 | 94 | 90 | 91 | 1,263,000 | 91 |
2011-02-28 | 89 | 90 | 88 | 90 | 473,900 | 90 |
2011-02-25 | 89 | 92 | 89 | 90 | 961,400 | 90 |
2011-02-24 | 89 | 95 | 88 | 90 | 4,725,400 | 90 |
2011-02-23 | 88 | 91 | 87 | 88 | 3,522,600 | 88 |
2011-02-22 | 86 | 106 | 85 | 90 | 15,282,600 | 90 |
2011-02-21 | 85 | 86 | 84 | 85 | 277,800 | 85 |
2011-02-18 | 85 | 85 | 84 | 84 | 133,000 | 84 |
2011-02-17 | 84 | 86 | 84 | 85 | 278,300 | 85 |
2011-02-16 | 84 | 85 | 83 | 84 | 168,200 | 84 |
2011-02-15 | 84 | 85 | 83 | 84 | 452,400 | 84 |
2011-02-14 | 84 | 85 | 83 | 83 | 319,000 | 83 |
2011-02-10 | 84 | 85 | 83 | 84 | 291,100 | 84 |
2011-02-09 | 85 | 86 | 84 | 84 | 295,200 | 84 |
2011-02-08 | 86 | 87 | 85 | 85 | 151,400 | 85 |
2011-02-07 | 87 | 87 | 85 | 87 | 273,800 | 87 |
2011-02-04 | 87 | 87 | 85 | 86 | 277,100 | 86 |
2011-02-03 | 86 | 87 | 85 | 87 | 472,100 | 87 |
2011-02-02 | 87 | 87 | 85 | 86 | 399,400 | 86 |
2011-02-01 | 84 | 87 | 84 | 86 | 1,569,200 | 86 |
2011-01-31 | 83 | 86 | 83 | 84 | 494,600 | 84 |
2011-01-28 | 86 | 86 | 84 | 85 | 216,500 | 85 |
2011-01-27 | 86 | 87 | 85 | 86 | 206,200 | 86 |
2011-01-26 | 85 | 86 | 84 | 85 | 98,700 | 85 |
2011-01-25 | 86 | 87 | 85 | 86 | 184,500 | 86 |
2011-01-24 | 83 | 86 | 82 | 85 | 562,000 | 85 |
2011-01-21 | 88 | 88 | 84 | 86 | 1,372,000 | 86 |
2011-01-20 | 91 | 92 | 88 | 89 | 765,200 | 89 |
2011-01-19 | 90 | 92 | 89 | 91 | 1,356,400 | 91 |
2011-01-18 | 89 | 90 | 88 | 90 | 568,400 | 90 |
2011-01-17 | 89 | 90 | 89 | 89 | 332,300 | 89 |
2011-01-14 | 90 | 90 | 88 | 88 | 576,200 | 88 |
2011-01-13 | 91 | 92 | 88 | 91 | 1,286,200 | 91 |
2011-01-12 | 90 | 92 | 88 | 89 | 1,809,600 | 89 |
2011-01-11 | 87 | 90 | 87 | 88 | 1,812,000 | 88 |
2011-01-07 | 87 | 89 | 86 | 87 | 846,200 | 87 |
2011-01-06 | 90 | 90 | 87 | 88 | 909,700 | 88 |
2011-01-05 | 89 | 90 | 87 | 89 | 2,077,700 | 89 |
2011-01-04 | 82 | 91 | 82 | 90 | 5,792,700 | 90 |
分割・併合履歴 : なし