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
2011-12-306666656652,90066
2011-12-2965666466171,50066
2011-12-286666656568,60065
2011-12-2765666466225,00066
2011-12-2667676565369,70065
2011-12-2267676566264,40066
2011-12-2169696767220,20067
2011-12-2067686667194,40067
2011-12-1969706666343,20066
2011-12-1670716868201,20068
2011-12-1571726970253,70070
2011-12-1473737172248,10072
2011-12-1371747174519,70074
2011-12-1270757072962,40072
2011-12-0970706970200,40070
2011-12-0870717071134,50071
2011-12-0770716971255,70071
2011-12-0672737070317,90070
2011-12-0573737070523,00070
2011-12-02697368711,029,50071
2011-12-0167686668427,50068
2011-11-306565646583,20065
2011-11-2965656365261,70065
2011-11-2861646064246,10064
2011-11-2561626060262,60060
2011-11-2462626161154,80061
2011-11-2261636163298,70063
2011-11-2163636262124,40062
2011-11-1863646263110,40063
2011-11-1763656264208,50064
2011-11-1666666363174,30063
2011-11-1565666465150,00065
2011-11-1465666465209,00065
2011-11-1163636263163,60063
2011-11-1065656363287,50063
2011-11-0967676566433,30066
2011-11-0868696767229,80067
2011-11-0768696768218,30068
2011-11-0469706768329,30068
2011-11-0269696768364,10068
2011-11-0169716969214,20069
2011-10-317071707070,10070
2011-10-2871727071363,40071
2011-10-2770716971171,70071
2011-10-2668706769223,50069
2011-10-2569706868620,80068
2011-10-2470716970266,20070
2011-10-2168716869270,40069
2011-10-2069706868181,30068
2011-10-1970706970109,50070
2011-10-1871716969278,00069
2011-10-1771727071276,00071
2011-10-1470706969348,00069
2011-10-1372737171557,60071
2011-10-1269726871731,00071
2011-10-1172726971511,90071
2011-10-0769716870652,40070
2011-10-0667696669364,00069
2011-10-0569696667387,40067
2011-10-0468696667776,30067
2011-10-0373736971439,60071
2011-09-3073747273297,40073
2011-09-2972757274485,90074
2011-09-2871737173302,00073
2011-09-2772737070309,40070
2011-09-2677776969801,00069
2011-09-2280807778474,60078
2011-09-2181828080204,50080
2011-09-2082838181223,10081
2011-09-1683848284157,70084
2011-09-1583848283106,00083
2011-09-1485858282210,20082
2011-09-1385858385197,20085
2011-09-1285858383194,90083
2011-09-0987878687110,90087
2011-09-0888888587103,60087
2011-09-0783858385171,80085
2011-09-0687878282194,50082
2011-09-0585878587122,00087
2011-09-0288888687252,00087
2011-09-0188908788287,60088
2011-08-3187888687189,30087
2011-08-3089908688413,30088
2011-08-2985878485250,30085
2011-08-2683858285255,80085
2011-08-2584848184449,20084
2011-08-2484858283203,40083
2011-08-2381838083247,40083
2011-08-2282847879440,60079
2011-08-1986868484381,00084
2011-08-1889908787231,90087
2011-08-179090898985,30089
2011-08-1692938991559,70091
2011-08-1589928990164,00090
2011-08-1291938789596,40089
2011-08-1186888588315,50088
2011-08-1088908587535,70087
2011-08-09788577821,665,40082
2011-08-0893938585516,10085
2011-08-0594959294508,10094
2011-08-04991019899282,40099
2011-08-0399999898323,10098
2011-08-02102102100100154,200100
2011-08-01101103100102349,900102
2011-07-29101102101101176,200101
2011-07-28102103101101312,100101
2011-07-27105105103103471,800103
2011-07-26106109105105653,700105
2011-07-25103107102106763,200106
2011-07-22104104103103252,100103
2011-07-21104105103103226,700103
2011-07-20105106104105242,300105
2011-07-19105106104104298,900104
2011-07-15107107105105333,100105
2011-07-14108108106106232,100106
2011-07-13105108105106347,300106
2011-07-12108108105105474,500105
2011-07-11111112108108922,900108
2011-07-081111151081123,446,100112
2011-07-071061101051101,436,700110
2011-07-06105106104105567,000105
2011-07-05106106104104274,000104
2011-07-04106106105106314,100106
2011-07-01104106103105546,000105
2011-06-30104105103104233,500104
2011-06-291081081031041,109,500104
2011-06-281021071011071,545,200107
2011-06-27100101100101159,900101
2011-06-24101101100101198,100101
2011-06-23101103100101456,900101
2011-06-22101104100103961,000103
2011-06-2110010199101267,900101
2011-06-201001009899350,90099
2011-06-17103103100101387,400101
2011-06-16101103101101189,600101
2011-06-15104105102104533,600104
2011-06-14100104100104662,900104
2011-06-139910298101272,200101
2011-06-10100101100100331,200100
2011-06-091021029899287,40099
2011-06-08102103100101231,200101
2011-06-079810298100538,800100
2011-06-061011029898636,20098
2011-06-03104105101101685,900101
2011-06-02104105103104488,800104
2011-06-01107108105108645,000108
2011-05-31105107104106700,500106
2011-05-30105106103105518,900105
2011-05-27100105100104786,600104
2011-05-2699104991021,140,100102
2011-05-251001039999727,10099
2011-05-2497103971011,029,700101
2011-05-2310210298981,526,60098
2011-05-20105107104105619,400105
2011-05-191091111041041,298,100104
2011-05-181071101071101,074,000110
2011-05-171051091031081,573,600108
2011-05-161071101041051,559,300105
2011-05-131191191121121,415,300112
2011-05-121221221181191,444,700119
2011-05-111241251221231,876,500123
2011-05-101261271211232,205,900123
2011-05-091251281211274,742,000127
2011-05-061151181141171,396,500117
2011-05-021171221151201,735,500120
2011-04-281141151121142,198,200114
2011-04-271201201141151,953,600115
2011-04-261211221181181,507,300118
2011-04-251181261181212,263,600121
2011-04-221231241181215,896,600121
2011-04-211351361251283,315,400128
2011-04-201371381331332,684,200133
2011-04-191391401351363,928,400136
2011-04-181451481401434,549,000143
2011-04-151441491391449,445,600144
2011-04-141411441401442,605,800144
2011-04-131391441381423,457,100142
2011-04-1214415213713817,509,900138
2011-04-1113915113914916,794,200149
2011-04-081361411351384,433,700138
2011-04-071421441371374,972,600137
2011-04-061471481371448,631,900144
2011-04-051451471351398,514,300139
2011-04-0415215614414720,979,700147
2011-04-0113014913014724,392,800147
2011-03-311411431321325,611,100132
2011-03-301421441351446,571,400144
2011-03-2913414512713913,171,400139
2011-03-2814815213913924,193,800139
2011-03-2514415712513935,940,100139
2011-03-2410312410112424,166,300124
2011-03-2397108929411,082,90094
2011-03-2210010193973,945,30097
2011-03-18100107949613,585,00096
2011-03-17599359858,181,80085
2011-03-16556455641,705,40064
2011-03-15676941542,427,50054
2011-03-14657965701,754,20070
2011-03-1184858385627,90085
2011-03-1089908686805,00086
2011-03-0990918989409,40089
2011-03-0890918989681,70089
2011-03-07939488901,772,40090
2011-03-04969792921,561,00092
2011-03-03939592951,857,30095
2011-03-02919591912,268,40091
2011-03-01919490911,263,00091
2011-02-2889908890473,90090
2011-02-2589928990961,40090
2011-02-24899588904,725,40090
2011-02-23889187883,522,60088
2011-02-2286106859015,282,60090
2011-02-2185868485277,80085
2011-02-1885858484133,00084
2011-02-1784868485278,30085
2011-02-1684858384168,20084
2011-02-1584858384452,40084
2011-02-1484858383319,00083
2011-02-1084858384291,10084
2011-02-0985868484295,20084
2011-02-0886878585151,40085
2011-02-0787878587273,80087
2011-02-0487878586277,10086
2011-02-0386878587472,10087
2011-02-0287878586399,40086
2011-02-01848784861,569,20086
2011-01-3183868384494,60084
2011-01-2886868485216,50085
2011-01-2786878586206,20086
2011-01-268586848598,70085
2011-01-2586878586184,50086
2011-01-2483868285562,00085
2011-01-21888884861,372,00086
2011-01-2091928889765,20089
2011-01-19909289911,356,40091
2011-01-1889908890568,40090
2011-01-1789908989332,30089
2011-01-1490908888576,20088
2011-01-13919288911,286,20091
2011-01-12909288891,809,60089
2011-01-11879087881,812,00088
2011-01-0787898687846,20087
2011-01-0690908788909,70088
2011-01-05899087892,077,70089
2011-01-04829182905,792,70090

分割・併合履歴 : なし