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
2012-12-28858582831,138,00083
2012-12-27818980843,706,20084
2012-12-2680817980756,20080
2012-12-2580817979587,40079
2012-12-2181837980999,70080
2012-12-2082828081745,10081
2012-12-19818280821,494,00082
2012-12-1878807879496,90079
2012-12-1779807878732,80078
2012-12-1479797878403,20078
2012-12-1378807879476,10079
2012-12-1278807777950,30077
2012-12-1179807577875,10077
2012-12-10788178792,217,30079
2012-12-0776787577756,90077
2012-12-0675767576209,50076
2012-12-0575757475128,10075
2012-12-0474757475117,80075
2012-12-0374757374364,30074
2012-11-3073747373203,50073
2012-11-2974757173743,30073
2012-11-2876767474203,70074
2012-11-2776767576296,80076
2012-11-2675777576421,00076
2012-11-2276767474387,30074
2012-11-2175767475130,90075
2012-11-2076767474847,70074
2012-11-1975777476572,00076
2012-11-1674757275474,70075
2012-11-1572747174490,40074
2012-11-147172707183,00071
2012-11-1372727071147,80071
2012-11-127071707099,60070
2012-11-0971717070209,30070
2012-11-0871727070126,60070
2012-11-0771727172176,80072
2012-11-0672727171468,80071
2012-11-0572747273763,50073
2012-11-0270727072385,40072
2012-11-0170706970100,60070
2012-10-3169706870125,30070
2012-10-3069706868209,10068
2012-10-297070696967,70069
2012-10-2670716970120,70070
2012-10-2570716971456,30071
2012-10-2469706870223,80070
2012-10-2370716869280,50069
2012-10-2269706869260,90069
2012-10-1968706870206,90070
2012-10-1868696868285,60068
2012-10-1768686768190,10068
2012-10-1667686667351,30067
2012-10-1566676567249,10067
2012-10-1266676667256,40067
2012-10-1167686666112,80066
2012-10-1067686667270,20067
2012-10-0968696767197,20067
2012-10-0569696769131,20069
2012-10-0467696768141,50068
2012-10-036768676780,40067
2012-10-0268706767250,80067
2012-10-0168696868140,90068
2012-09-2870706868215,70068
2012-09-2769706969119,60069
2012-09-2670716970324,60070
2012-09-25737470711,747,50071
2012-09-2469696868161,40068
2012-09-216970696952,40069
2012-09-2071716969194,50069
2012-09-1970717071167,90071
2012-09-1870717070325,30070
2012-09-1469716971529,80071
2012-09-1368696767304,40067
2012-09-1267686667175,60067
2012-09-1169696667368,00067
2012-09-1067706769313,30069
2012-09-0768696767134,00067
2012-09-0667686767167,50067
2012-09-0568696767250,50067
2012-09-0469706868135,30068
2012-09-0369706868117,20068
2012-08-3169706868111,40068
2012-08-306970696992,80069
2012-08-2970706970164,20070
2012-08-2869706969157,10069
2012-08-2770716970303,70070
2012-08-2471717071136,40071
2012-08-2371727070198,60070
2012-08-2272727172241,00072
2012-08-2173747272204,10072
2012-08-2075757373273,70073
2012-08-1776767474178,60074
2012-08-1672767276858,60076
2012-08-1572747173522,40073
2012-08-1470727072182,60072
2012-08-1370716970147,70070
2012-08-1069726970349,30070
2012-08-0968706870133,60070
2012-08-0869716869270,30069
2012-08-0770706869138,00069
2012-08-0669706970100,30070
2012-08-0369696868112,10068
2012-08-0269706870126,60070
2012-08-016969686883,00068
2012-07-3170716970111,00070
2012-07-3071726970243,60070
2012-07-2769706870310,30070
2012-07-2668686668398,10068
2012-07-2568696767278,00067
2012-07-2468706868417,80068
2012-07-2371716868462,10068
2012-07-2073737171153,00071
2012-07-1973747273236,00073
2012-07-1875767272278,00072
2012-07-1775767475111,40075
2012-07-1372757274312,80074
2012-07-1275767373272,10073
2012-07-1177777575382,90075
2012-07-1078797878181,60078
2012-07-0979797778344,80078
2012-07-0681828080247,30080
2012-07-0585868182645,80082
2012-07-0486888585868,40085
2012-07-0381858084879,70084
2012-07-0282838181404,30081
2012-06-2982827981583,40081
2012-06-2880827882835,70082
2012-06-2778797779162,90079
2012-06-2679817778435,90078
2012-06-2580837979693,40079
2012-06-2279807979169,60079
2012-06-2179817880569,20080
2012-06-2079807779510,70079
2012-06-1977797777468,10077
2012-06-1877807778555,00078
2012-06-1576767475277,00075
2012-06-147777757691,50076
2012-06-1377787676217,80076
2012-06-1276777577207,80077
2012-06-1176797678637,70078
2012-06-0877777374344,00074
2012-06-0776777577308,50077
2012-06-0672767276430,30076
2012-06-057172717154,90071
2012-06-0473737071344,50071
2012-06-0175767376298,50076
2012-05-3175767476186,20076
2012-05-3077787577306,00077
2012-05-2974787378504,80078
2012-05-2873757374134,20074
2012-05-2574777373321,50073
2012-05-2472747174254,90074
2012-05-2375767272397,50072
2012-05-2273757375431,10075
2012-05-2169726972397,70072
2012-05-1870706767388,40067
2012-05-1770726771660,30071
2012-05-1673737171197,40071
2012-05-1576767073555,70073
2012-05-1479807676348,00076
2012-05-1183838181159,30081
2012-05-1081848182179,60082
2012-05-0982858182268,60082
2012-05-0883868284167,90084
2012-05-0787878282504,30082
2012-05-028889888878,30088
2012-05-0189898888138,80088
2012-04-2790918888183,10088
2012-04-2689908889218,00089
2012-04-258889888961,80089
2012-04-2487888788123,50088
2012-04-2388898788194,00088
2012-04-2088898888136,40088
2012-04-199090898995,60089
2012-04-1889918990206,50090
2012-04-1788908788193,70088
2012-04-1688908789308,70089
2012-04-1391928989461,10089
2012-04-12879287901,161,90090
2012-04-1184878485739,00085
2012-04-1089918889186,00089
2012-04-0990908889173,00089
2012-04-0690919090283,10090
2012-04-0592928991882,50091
2012-04-0496979393510,00093
2012-04-0397979595434,40095
2012-04-0298989797230,60097
2012-03-3098989797192,90097
2012-03-2999999798241,70098
2012-03-2898999799282,60099
2012-03-2799999798630,80098
2012-03-26991009898393,50098
2012-03-231001009999257,40099
2012-03-2210110499992,351,20099
2012-03-2199999898293,90098
2012-03-19981009799581,30099
2012-03-1698999798451,20098
2012-03-151001009898460,80098
2012-03-1410010099100319,000100
2012-03-131011019999348,90099
2012-03-12103103991001,145,200100
2012-03-09102103100101728,200101
2012-03-08100103991011,666,300101
2012-03-0797989697825,10097
2012-03-06981009898346,30098
2012-03-05981009899657,00099
2012-03-0298999798836,40098
2012-03-0110010298981,423,20098
2012-02-291051051011021,417,100102
2012-02-28103103981025,169,500102
2012-02-271121131061062,116,300106
2012-02-241091141091093,213,300109
2012-02-231101101071091,591,300109
2012-02-221091111051098,427,300109
2012-02-2110011410011120,031,800111
2012-02-2098102971012,660,400101
2012-02-1797989696468,50096
2012-02-169610096961,683,90096
2012-02-1597979597720,20097
2012-02-1498989597787,10097
2012-02-13969895971,087,20097
2012-02-10991009898854,70098
2012-02-0910210797995,494,10099
2012-02-0899101981011,135,400101
2012-02-07991009799598,70099
2012-02-06102103981001,345,600100
2012-02-03969895981,316,70098
2012-02-0210010094961,623,80096
2012-02-019810096981,968,30098
2012-01-3110010194951,958,10095
2012-01-301021021001001,261,300100
2012-01-271021031001011,517,900101
2012-01-26102105991032,869,200103
2012-01-25101102981003,549,500100
2012-01-24931139310224,647,000102
2012-01-23889187901,399,60090
2012-01-20929486872,296,30087
2012-01-19889086902,034,70090
2012-01-18878985872,289,50087
2012-01-17859385895,938,10089
2012-01-16839082843,303,70084
2012-01-13868781833,130,50083
2012-01-128994838911,119,00089
2012-01-116897689123,093,60091
2012-01-1068696769213,30069
2012-01-0668696767256,20067
2012-01-0569706870210,50070
2012-01-0466696669574,30069

分割・併合履歴 : なし