1514 住石ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301371441371421,358,200142
2013-12-27136137134137700,100137
2013-12-261311361301361,134,900136
2013-12-251271301271291,105,600129
2013-12-241311321271281,067,800128
2013-12-20133133131131637,900131
2013-12-19136136133133767,600133
2013-12-18132136132135552,700135
2013-12-17132134132133654,300133
2013-12-161381381311311,703,000131
2013-12-13141141137139892,000139
2013-12-12141141140141370,600141
2013-12-11142143141141486,900141
2013-12-10142143141142506,400142
2013-12-09144144142142450,500142
2013-12-06141143140142712,700142
2013-12-05143144142142384,600142
2013-12-04145145143143959,100143
2013-12-03148149146146617,500146
2013-12-02149150148148682,000148
2013-11-291501521481481,077,800148
2013-11-28150151149151657,200151
2013-11-271521541491502,124,500150
2013-11-26151154150153703,000153
2013-11-251551571501523,293,700152
2013-11-22150151149150831,900150
2013-11-21151152148149953,900149
2013-11-201521531491511,235,200151
2013-11-191541571511533,302,700153
2013-11-181451501441501,461,900150
2013-11-151421451421441,252,400144
2013-11-14141143141142721,700142
2013-11-13141142139141308,500141
2013-11-12138141137141600,800141
2013-11-11141141138138431,500138
2013-11-08138141138139600,400139
2013-11-07141142140140483,200140
2013-11-06138142138140745,900140
2013-11-05141142138138655,200138
2013-11-011481481371412,481,500141
2013-10-31148150147149845,800149
2013-10-301511521481481,479,700148
2013-10-291501551491511,569,300151
2013-10-28150151149149662,500149
2013-10-25151151149150753,600150
2013-10-24150153149152809,700152
2013-10-231541561501511,878,900151
2013-10-22151153149151927,400151
2013-10-21150151148151822,400151
2013-10-18150150147148712,300148
2013-10-17151152148149873,800149
2013-10-161501511471481,051,400148
2013-10-15152155151151933,600151
2013-10-111501531501521,217,000152
2013-10-101511521481481,738,500148
2013-10-091591611521526,064,900152
2013-10-081451471421461,785,700146
2013-10-071481571461463,666,300146
2013-10-041511511471472,165,200147
2013-10-031551561511522,509,500152
2013-10-021621661561582,629,300158
2013-10-011701731621632,971,500163
2013-09-301661711651691,579,400169
2013-09-271721751681692,765,000169
2013-09-2616517716317511,144,800175
2013-09-2518020816716949,063,000169
2013-09-2417618317217610,445,100176
2013-09-2016118315917824,299,200178
2013-09-191651651601613,588,900161
2013-09-181641681601626,530,600162
2013-09-171571631561623,870,700162
2013-09-131581591521555,262,700155
2013-09-121591701591629,046,100162
2013-09-111611621561584,918,000158
2013-09-101751751581609,666,900160
2013-09-091751791671779,751,900177
2013-09-0619219716917026,473,600170
2013-09-0518919518319123,139,700191
2013-09-0417919917819746,809,900197
2013-09-0317918317317717,639,000177
2013-09-0216818016717925,085,200179
2013-08-3017017216016820,813,400168
2013-08-2916417415917335,082,200173
2013-08-2814715814515717,195,300157
2013-08-2714915414615110,428,300151
2013-08-2614115213915012,537,100150
2013-08-231431441371419,321,300141
2013-08-2213614813314425,503,200144
2013-08-2112513912413712,410,900137
2013-08-201221311221255,690,000125
2013-08-19120121119119239,300119
2013-08-16117120117119329,500119
2013-08-15119120117117310,900117
2013-08-14118120117120280,300120
2013-08-13117119117118213,400118
2013-08-12118118116116300,100116
2013-08-09117119117118483,000118
2013-08-08115119115115715,000115
2013-08-071181191161171,007,500117
2013-08-06121121118120368,100120
2013-08-05119121119121197,000121
2013-08-02119121118121462,500121
2013-08-011151201151181,234,700118
2013-07-31119119115115512,800115
2013-07-30115120115119631,800119
2013-07-291191191141151,041,000115
2013-07-26121122119121327,900121
2013-07-25125126122122451,200122
2013-07-24125126124126218,400126
2013-07-23126128124126876,500126
2013-07-22128129126127519,100127
2013-07-191301311261291,187,200129
2013-07-181271311251312,153,300131
2013-07-17126126123126381,900126
2013-07-16126128125126372,200126
2013-07-12127128125127466,500127
2013-07-11124127123127413,700127
2013-07-10128128124127858,900127
2013-07-09127128126128412,800128
2013-07-081301331251271,385,200127
2013-07-051251311241291,215,400129
2013-07-04124125122124695,300124
2013-07-03124125122125611,300125
2013-07-02122124120124752,600124
2013-07-01118121118120667,100120
2013-06-281131181131181,012,600118
2013-06-271171171101131,374,900113
2013-06-261211231121141,198,600114
2013-06-251271271171201,707,400120
2013-06-241331331271281,161,600128
2013-06-21131133129132953,600132
2013-06-201321351311331,122,500133
2013-06-191351361311311,363,800131
2013-06-181341361301352,572,200135
2013-06-171311381291375,495,000137
2013-06-1412214312213640,811,600136
2013-06-13117118111117786,800117
2013-06-12113119112117544,300117
2013-06-11120121115117606,200117
2013-06-10121121117120889,700120
2013-06-071161181091101,408,100110
2013-06-061251301201211,317,400121
2013-06-051301381291291,189,100129
2013-06-04129132123131909,300131
2013-06-03129131126126517,000126
2013-05-31133136131133658,300133
2013-05-301361371311311,202,000131
2013-05-291401441371411,209,500141
2013-05-281391451371401,441,500140
2013-05-27144144139141919,000141
2013-05-241461501381472,699,700147
2013-05-231511531411413,240,700141
2013-05-2217517715315413,480,500154
2013-05-211391461381452,903,300145
2013-05-201351421331392,590,900139
2013-05-171291351271331,816,000133
2013-05-161351361241293,244,800129
2013-05-151431441371371,698,200137
2013-05-14145145143143858,600143
2013-05-131461461421451,013,700145
2013-05-101481491441451,186,200145
2013-05-091501511461471,619,900147
2013-05-081501501441452,116,000145
2013-05-071481531471512,902,500151
2013-05-02146147145146974,300146
2013-05-011491511451472,355,900147
2013-04-301451541441503,564,800150
2013-04-261551571481486,280,700148
2013-04-2516017815615956,918,800159
2013-04-241341371311351,508,000135
2013-04-231311361281353,639,900135
2013-04-221331331301321,437,000132
2013-04-191271341261323,029,600132
2013-04-181251321241262,588,500126
2013-04-17125127124125795,700125
2013-04-161231271221251,487,100125
2013-04-151271281251261,692,500126
2013-04-121281311261271,566,200127
2013-04-111311311271271,382,600127
2013-04-101261341241294,258,700129
2013-04-091281291261282,122,300128
2013-04-081251271241272,590,800127
2013-04-051321321241243,621,500124
2013-04-041331351241278,157,200127
2013-04-031311381291349,941,000134
2013-04-0213213412413212,117,400132
2013-04-0113214712913542,760,200135
2013-03-2913113812512523,389,500125
2013-03-2812213611313521,501,400135
2013-03-2711211510811313,309,600113
2013-03-26981269511356,794,000113
2013-03-2510110498982,319,60098
2013-03-221061061001011,940,600101
2013-03-211091101061062,597,400106
2013-03-1911512010210929,056,900109
2013-03-1811211711111716,861,500117
2013-03-1587888787274,70087
2013-03-1488888788330,90088
2013-03-1389898787353,40087
2013-03-1292928990407,10090
2013-03-1192929091895,70091
2013-03-08919389921,405,20092
2013-03-07899389911,227,20091
2013-03-0688898789200,40089
2013-03-0588898787172,10087
2013-03-0488908888436,90088
2013-03-0187888688247,80088
2013-02-2888898787384,50087
2013-02-2787888686252,20086
2013-02-2687888686247,50086
2013-02-2589908888337,20088
2013-02-2288898588408,70088
2013-02-2189908888198,40088
2013-02-2089918890362,80090
2013-02-1988908787503,10087
2013-02-1884888487456,60087
2013-02-1588888283704,90083
2013-02-1487888687477,10087
2013-02-13919187881,319,60088
2013-02-1294959292749,00092
2013-02-0896979393985,20093
2013-02-0795989596722,20096
2013-02-0696979596738,20096
2013-02-05969793951,855,90095
2013-02-0497999698622,20098
2013-02-0198989696603,00096
2013-01-311001009698895,80098
2013-01-3010010098100868,200100
2013-01-2910110398993,813,20099
2013-01-28979996981,138,60098
2013-01-2598989595771,00095
2013-01-2493979296922,20096
2013-01-239810092922,676,00092
2013-01-2210010896979,785,80097
2013-01-21929892962,205,90096
2013-01-18949591911,149,10091
2013-01-17929489921,571,60092
2013-01-16969691931,200,20093
2013-01-1510010194952,252,90095
2013-01-11979996981,311,80098
2013-01-10979794961,238,00096
2013-01-099310092973,762,00097
2013-01-08949893942,199,50094
2013-01-078610585978,688,20097
2013-01-04858683851,293,60085

分割・併合履歴 : なし