1514 住石ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	85	85	82	83	1,138,000	83
2012-12-27	81	89	80	84	3,706,200	84
2012-12-26	80	81	79	80	756,200	80
2012-12-25	80	81	79	79	587,400	79
2012-12-21	81	83	79	80	999,700	80
2012-12-20	82	82	80	81	745,100	81
2012-12-19	81	82	80	82	1,494,000	82
2012-12-18	78	80	78	79	496,900	79
2012-12-17	79	80	78	78	732,800	78
2012-12-14	79	79	78	78	403,200	78
2012-12-13	78	80	78	79	476,100	79
2012-12-12	78	80	77	77	950,300	77
2012-12-11	79	80	75	77	875,100	77
2012-12-10	78	81	78	79	2,217,300	79
2012-12-07	76	78	75	77	756,900	77
2012-12-06	75	76	75	76	209,500	76
2012-12-05	75	75	74	75	128,100	75
2012-12-04	74	75	74	75	117,800	75
2012-12-03	74	75	73	74	364,300	74
2012-11-30	73	74	73	73	203,500	73
2012-11-29	74	75	71	73	743,300	73
2012-11-28	76	76	74	74	203,700	74
2012-11-27	76	76	75	76	296,800	76
2012-11-26	75	77	75	76	421,000	76
2012-11-22	76	76	74	74	387,300	74
2012-11-21	75	76	74	75	130,900	75
2012-11-20	76	76	74	74	847,700	74
2012-11-19	75	77	74	76	572,000	76
2012-11-16	74	75	72	75	474,700	75
2012-11-15	72	74	71	74	490,400	74
2012-11-14	71	72	70	71	83,000	71
2012-11-13	72	72	70	71	147,800	71
2012-11-12	70	71	70	70	99,600	70
2012-11-09	71	71	70	70	209,300	70
2012-11-08	71	72	70	70	126,600	70
2012-11-07	71	72	71	72	176,800	72
2012-11-06	72	72	71	71	468,800	71
2012-11-05	72	74	72	73	763,500	73
2012-11-02	70	72	70	72	385,400	72
2012-11-01	70	70	69	70	100,600	70
2012-10-31	69	70	68	70	125,300	70
2012-10-30	69	70	68	68	209,100	68
2012-10-29	70	70	69	69	67,700	69
2012-10-26	70	71	69	70	120,700	70
2012-10-25	70	71	69	71	456,300	71
2012-10-24	69	70	68	70	223,800	70
2012-10-23	70	71	68	69	280,500	69
2012-10-22	69	70	68	69	260,900	69
2012-10-19	68	70	68	70	206,900	70
2012-10-18	68	69	68	68	285,600	68
2012-10-17	68	68	67	68	190,100	68
2012-10-16	67	68	66	67	351,300	67
2012-10-15	66	67	65	67	249,100	67
2012-10-12	66	67	66	67	256,400	67
2012-10-11	67	68	66	66	112,800	66
2012-10-10	67	68	66	67	270,200	67
2012-10-09	68	69	67	67	197,200	67
2012-10-05	69	69	67	69	131,200	69
2012-10-04	67	69	67	68	141,500	68
2012-10-03	67	68	67	67	80,400	67
2012-10-02	68	70	67	67	250,800	67
2012-10-01	68	69	68	68	140,900	68
2012-09-28	70	70	68	68	215,700	68
2012-09-27	69	70	69	69	119,600	69
2012-09-26	70	71	69	70	324,600	70
2012-09-25	73	74	70	71	1,747,500	71
2012-09-24	69	69	68	68	161,400	68
2012-09-21	69	70	69	69	52,400	69
2012-09-20	71	71	69	69	194,500	69
2012-09-19	70	71	70	71	167,900	71
2012-09-18	70	71	70	70	325,300	70
2012-09-14	69	71	69	71	529,800	71
2012-09-13	68	69	67	67	304,400	67
2012-09-12	67	68	66	67	175,600	67
2012-09-11	69	69	66	67	368,000	67
2012-09-10	67	70	67	69	313,300	69
2012-09-07	68	69	67	67	134,000	67
2012-09-06	67	68	67	67	167,500	67
2012-09-05	68	69	67	67	250,500	67
2012-09-04	69	70	68	68	135,300	68
2012-09-03	69	70	68	68	117,200	68
2012-08-31	69	70	68	68	111,400	68
2012-08-30	69	70	69	69	92,800	69
2012-08-29	70	70	69	70	164,200	70
2012-08-28	69	70	69	69	157,100	69
2012-08-27	70	71	69	70	303,700	70
2012-08-24	71	71	70	71	136,400	71
2012-08-23	71	72	70	70	198,600	70
2012-08-22	72	72	71	72	241,000	72
2012-08-21	73	74	72	72	204,100	72
2012-08-20	75	75	73	73	273,700	73
2012-08-17	76	76	74	74	178,600	74
2012-08-16	72	76	72	76	858,600	76
2012-08-15	72	74	71	73	522,400	73
2012-08-14	70	72	70	72	182,600	72
2012-08-13	70	71	69	70	147,700	70
2012-08-10	69	72	69	70	349,300	70
2012-08-09	68	70	68	70	133,600	70
2012-08-08	69	71	68	69	270,300	69
2012-08-07	70	70	68	69	138,000	69
2012-08-06	69	70	69	70	100,300	70
2012-08-03	69	69	68	68	112,100	68
2012-08-02	69	70	68	70	126,600	70
2012-08-01	69	69	68	68	83,000	68
2012-07-31	70	71	69	70	111,000	70
2012-07-30	71	72	69	70	243,600	70
2012-07-27	69	70	68	70	310,300	70
2012-07-26	68	68	66	68	398,100	68
2012-07-25	68	69	67	67	278,000	67
2012-07-24	68	70	68	68	417,800	68
2012-07-23	71	71	68	68	462,100	68
2012-07-20	73	73	71	71	153,000	71
2012-07-19	73	74	72	73	236,000	73
2012-07-18	75	76	72	72	278,000	72
2012-07-17	75	76	74	75	111,400	75
2012-07-13	72	75	72	74	312,800	74
2012-07-12	75	76	73	73	272,100	73
2012-07-11	77	77	75	75	382,900	75
2012-07-10	78	79	78	78	181,600	78
2012-07-09	79	79	77	78	344,800	78
2012-07-06	81	82	80	80	247,300	80
2012-07-05	85	86	81	82	645,800	82
2012-07-04	86	88	85	85	868,400	85
2012-07-03	81	85	80	84	879,700	84
2012-07-02	82	83	81	81	404,300	81
2012-06-29	82	82	79	81	583,400	81
2012-06-28	80	82	78	82	835,700	82
2012-06-27	78	79	77	79	162,900	79
2012-06-26	79	81	77	78	435,900	78
2012-06-25	80	83	79	79	693,400	79
2012-06-22	79	80	79	79	169,600	79
2012-06-21	79	81	78	80	569,200	80
2012-06-20	79	80	77	79	510,700	79
2012-06-19	77	79	77	77	468,100	77
2012-06-18	77	80	77	78	555,000	78
2012-06-15	76	76	74	75	277,000	75
2012-06-14	77	77	75	76	91,500	76
2012-06-13	77	78	76	76	217,800	76
2012-06-12	76	77	75	77	207,800	77
2012-06-11	76	79	76	78	637,700	78
2012-06-08	77	77	73	74	344,000	74
2012-06-07	76	77	75	77	308,500	77
2012-06-06	72	76	72	76	430,300	76
2012-06-05	71	72	71	71	54,900	71
2012-06-04	73	73	70	71	344,500	71
2012-06-01	75	76	73	76	298,500	76
2012-05-31	75	76	74	76	186,200	76
2012-05-30	77	78	75	77	306,000	77
2012-05-29	74	78	73	78	504,800	78
2012-05-28	73	75	73	74	134,200	74
2012-05-25	74	77	73	73	321,500	73
2012-05-24	72	74	71	74	254,900	74
2012-05-23	75	76	72	72	397,500	72
2012-05-22	73	75	73	75	431,100	75
2012-05-21	69	72	69	72	397,700	72
2012-05-18	70	70	67	67	388,400	67
2012-05-17	70	72	67	71	660,300	71
2012-05-16	73	73	71	71	197,400	71
2012-05-15	76	76	70	73	555,700	73
2012-05-14	79	80	76	76	348,000	76
2012-05-11	83	83	81	81	159,300	81
2012-05-10	81	84	81	82	179,600	82
2012-05-09	82	85	81	82	268,600	82
2012-05-08	83	86	82	84	167,900	84
2012-05-07	87	87	82	82	504,300	82
2012-05-02	88	89	88	88	78,300	88
2012-05-01	89	89	88	88	138,800	88
2012-04-27	90	91	88	88	183,100	88
2012-04-26	89	90	88	89	218,000	89
2012-04-25	88	89	88	89	61,800	89
2012-04-24	87	88	87	88	123,500	88
2012-04-23	88	89	87	88	194,000	88
2012-04-20	88	89	88	88	136,400	88
2012-04-19	90	90	89	89	95,600	89
2012-04-18	89	91	89	90	206,500	90
2012-04-17	88	90	87	88	193,700	88
2012-04-16	88	90	87	89	308,700	89
2012-04-13	91	92	89	89	461,100	89
2012-04-12	87	92	87	90	1,161,900	90
2012-04-11	84	87	84	85	739,000	85
2012-04-10	89	91	88	89	186,000	89
2012-04-09	90	90	88	89	173,000	89
2012-04-06	90	91	90	90	283,100	90
2012-04-05	92	92	89	91	882,500	91
2012-04-04	96	97	93	93	510,000	93
2012-04-03	97	97	95	95	434,400	95
2012-04-02	98	98	97	97	230,600	97
2012-03-30	98	98	97	97	192,900	97
2012-03-29	99	99	97	98	241,700	98
2012-03-28	98	99	97	99	282,600	99
2012-03-27	99	99	97	98	630,800	98
2012-03-26	99	100	98	98	393,500	98
2012-03-23	100	100	99	99	257,400	99
2012-03-22	101	104	99	99	2,351,200	99
2012-03-21	99	99	98	98	293,900	98
2012-03-19	98	100	97	99	581,300	99
2012-03-16	98	99	97	98	451,200	98
2012-03-15	100	100	98	98	460,800	98
2012-03-14	100	100	99	100	319,000	100
2012-03-13	101	101	99	99	348,900	99
2012-03-12	103	103	99	100	1,145,200	100
2012-03-09	102	103	100	101	728,200	101
2012-03-08	100	103	99	101	1,666,300	101
2012-03-07	97	98	96	97	825,100	97
2012-03-06	98	100	98	98	346,300	98
2012-03-05	98	100	98	99	657,000	99
2012-03-02	98	99	97	98	836,400	98
2012-03-01	100	102	98	98	1,423,200	98
2012-02-29	105	105	101	102	1,417,100	102
2012-02-28	103	103	98	102	5,169,500	102
2012-02-27	112	113	106	106	2,116,300	106
2012-02-24	109	114	109	109	3,213,300	109
2012-02-23	110	110	107	109	1,591,300	109
2012-02-22	109	111	105	109	8,427,300	109
2012-02-21	100	114	100	111	20,031,800	111
2012-02-20	98	102	97	101	2,660,400	101
2012-02-17	97	98	96	96	468,500	96
2012-02-16	96	100	96	96	1,683,900	96
2012-02-15	97	97	95	97	720,200	97
2012-02-14	98	98	95	97	787,100	97
2012-02-13	96	98	95	97	1,087,200	97
2012-02-10	99	100	98	98	854,700	98
2012-02-09	102	107	97	99	5,494,100	99
2012-02-08	99	101	98	101	1,135,400	101
2012-02-07	99	100	97	99	598,700	99
2012-02-06	102	103	98	100	1,345,600	100
2012-02-03	96	98	95	98	1,316,700	98
2012-02-02	100	100	94	96	1,623,800	96
2012-02-01	98	100	96	98	1,968,300	98
2012-01-31	100	101	94	95	1,958,100	95
2012-01-30	102	102	100	100	1,261,300	100
2012-01-27	102	103	100	101	1,517,900	101
2012-01-26	102	105	99	103	2,869,200	103
2012-01-25	101	102	98	100	3,549,500	100
2012-01-24	93	113	93	102	24,647,000	102
2012-01-23	88	91	87	90	1,399,600	90
2012-01-20	92	94	86	87	2,296,300	87
2012-01-19	88	90	86	90	2,034,700	90
2012-01-18	87	89	85	87	2,289,500	87
2012-01-17	85	93	85	89	5,938,100	89
2012-01-16	83	90	82	84	3,303,700	84
2012-01-13	86	87	81	83	3,130,500	83
2012-01-12	89	94	83	89	11,119,000	89
2012-01-11	68	97	68	91	23,093,600	91
2012-01-10	68	69	67	69	213,300	69
2012-01-06	68	69	67	67	256,200	67
2012-01-05	69	70	68	70	210,500	70
2012-01-04	66	69	66	69	574,300	69

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30