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
2013-12-30	137	144	137	142	1,358,200	142
2013-12-27	136	137	134	137	700,100	137
2013-12-26	131	136	130	136	1,134,900	136
2013-12-25	127	130	127	129	1,105,600	129
2013-12-24	131	132	127	128	1,067,800	128
2013-12-20	133	133	131	131	637,900	131
2013-12-19	136	136	133	133	767,600	133
2013-12-18	132	136	132	135	552,700	135
2013-12-17	132	134	132	133	654,300	133
2013-12-16	138	138	131	131	1,703,000	131
2013-12-13	141	141	137	139	892,000	139
2013-12-12	141	141	140	141	370,600	141
2013-12-11	142	143	141	141	486,900	141
2013-12-10	142	143	141	142	506,400	142
2013-12-09	144	144	142	142	450,500	142
2013-12-06	141	143	140	142	712,700	142
2013-12-05	143	144	142	142	384,600	142
2013-12-04	145	145	143	143	959,100	143
2013-12-03	148	149	146	146	617,500	146
2013-12-02	149	150	148	148	682,000	148
2013-11-29	150	152	148	148	1,077,800	148
2013-11-28	150	151	149	151	657,200	151
2013-11-27	152	154	149	150	2,124,500	150
2013-11-26	151	154	150	153	703,000	153
2013-11-25	155	157	150	152	3,293,700	152
2013-11-22	150	151	149	150	831,900	150
2013-11-21	151	152	148	149	953,900	149
2013-11-20	152	153	149	151	1,235,200	151
2013-11-19	154	157	151	153	3,302,700	153
2013-11-18	145	150	144	150	1,461,900	150
2013-11-15	142	145	142	144	1,252,400	144
2013-11-14	141	143	141	142	721,700	142
2013-11-13	141	142	139	141	308,500	141
2013-11-12	138	141	137	141	600,800	141
2013-11-11	141	141	138	138	431,500	138
2013-11-08	138	141	138	139	600,400	139
2013-11-07	141	142	140	140	483,200	140
2013-11-06	138	142	138	140	745,900	140
2013-11-05	141	142	138	138	655,200	138
2013-11-01	148	148	137	141	2,481,500	141
2013-10-31	148	150	147	149	845,800	149
2013-10-30	151	152	148	148	1,479,700	148
2013-10-29	150	155	149	151	1,569,300	151
2013-10-28	150	151	149	149	662,500	149
2013-10-25	151	151	149	150	753,600	150
2013-10-24	150	153	149	152	809,700	152
2013-10-23	154	156	150	151	1,878,900	151
2013-10-22	151	153	149	151	927,400	151
2013-10-21	150	151	148	151	822,400	151
2013-10-18	150	150	147	148	712,300	148
2013-10-17	151	152	148	149	873,800	149
2013-10-16	150	151	147	148	1,051,400	148
2013-10-15	152	155	151	151	933,600	151
2013-10-11	150	153	150	152	1,217,000	152
2013-10-10	151	152	148	148	1,738,500	148
2013-10-09	159	161	152	152	6,064,900	152
2013-10-08	145	147	142	146	1,785,700	146
2013-10-07	148	157	146	146	3,666,300	146
2013-10-04	151	151	147	147	2,165,200	147
2013-10-03	155	156	151	152	2,509,500	152
2013-10-02	162	166	156	158	2,629,300	158
2013-10-01	170	173	162	163	2,971,500	163
2013-09-30	166	171	165	169	1,579,400	169
2013-09-27	172	175	168	169	2,765,000	169
2013-09-26	165	177	163	175	11,144,800	175
2013-09-25	180	208	167	169	49,063,000	169
2013-09-24	176	183	172	176	10,445,100	176
2013-09-20	161	183	159	178	24,299,200	178
2013-09-19	165	165	160	161	3,588,900	161
2013-09-18	164	168	160	162	6,530,600	162
2013-09-17	157	163	156	162	3,870,700	162
2013-09-13	158	159	152	155	5,262,700	155
2013-09-12	159	170	159	162	9,046,100	162
2013-09-11	161	162	156	158	4,918,000	158
2013-09-10	175	175	158	160	9,666,900	160
2013-09-09	175	179	167	177	9,751,900	177
2013-09-06	192	197	169	170	26,473,600	170
2013-09-05	189	195	183	191	23,139,700	191
2013-09-04	179	199	178	197	46,809,900	197
2013-09-03	179	183	173	177	17,639,000	177
2013-09-02	168	180	167	179	25,085,200	179
2013-08-30	170	172	160	168	20,813,400	168
2013-08-29	164	174	159	173	35,082,200	173
2013-08-28	147	158	145	157	17,195,300	157
2013-08-27	149	154	146	151	10,428,300	151
2013-08-26	141	152	139	150	12,537,100	150
2013-08-23	143	144	137	141	9,321,300	141
2013-08-22	136	148	133	144	25,503,200	144
2013-08-21	125	139	124	137	12,410,900	137
2013-08-20	122	131	122	125	5,690,000	125
2013-08-19	120	121	119	119	239,300	119
2013-08-16	117	120	117	119	329,500	119
2013-08-15	119	120	117	117	310,900	117
2013-08-14	118	120	117	120	280,300	120
2013-08-13	117	119	117	118	213,400	118
2013-08-12	118	118	116	116	300,100	116
2013-08-09	117	119	117	118	483,000	118
2013-08-08	115	119	115	115	715,000	115
2013-08-07	118	119	116	117	1,007,500	117
2013-08-06	121	121	118	120	368,100	120
2013-08-05	119	121	119	121	197,000	121
2013-08-02	119	121	118	121	462,500	121
2013-08-01	115	120	115	118	1,234,700	118
2013-07-31	119	119	115	115	512,800	115
2013-07-30	115	120	115	119	631,800	119
2013-07-29	119	119	114	115	1,041,000	115
2013-07-26	121	122	119	121	327,900	121
2013-07-25	125	126	122	122	451,200	122
2013-07-24	125	126	124	126	218,400	126
2013-07-23	126	128	124	126	876,500	126
2013-07-22	128	129	126	127	519,100	127
2013-07-19	130	131	126	129	1,187,200	129
2013-07-18	127	131	125	131	2,153,300	131
2013-07-17	126	126	123	126	381,900	126
2013-07-16	126	128	125	126	372,200	126
2013-07-12	127	128	125	127	466,500	127
2013-07-11	124	127	123	127	413,700	127
2013-07-10	128	128	124	127	858,900	127
2013-07-09	127	128	126	128	412,800	128
2013-07-08	130	133	125	127	1,385,200	127
2013-07-05	125	131	124	129	1,215,400	129
2013-07-04	124	125	122	124	695,300	124
2013-07-03	124	125	122	125	611,300	125
2013-07-02	122	124	120	124	752,600	124
2013-07-01	118	121	118	120	667,100	120
2013-06-28	113	118	113	118	1,012,600	118
2013-06-27	117	117	110	113	1,374,900	113
2013-06-26	121	123	112	114	1,198,600	114
2013-06-25	127	127	117	120	1,707,400	120
2013-06-24	133	133	127	128	1,161,600	128
2013-06-21	131	133	129	132	953,600	132
2013-06-20	132	135	131	133	1,122,500	133
2013-06-19	135	136	131	131	1,363,800	131
2013-06-18	134	136	130	135	2,572,200	135
2013-06-17	131	138	129	137	5,495,000	137
2013-06-14	122	143	122	136	40,811,600	136
2013-06-13	117	118	111	117	786,800	117
2013-06-12	113	119	112	117	544,300	117
2013-06-11	120	121	115	117	606,200	117
2013-06-10	121	121	117	120	889,700	120
2013-06-07	116	118	109	110	1,408,100	110
2013-06-06	125	130	120	121	1,317,400	121
2013-06-05	130	138	129	129	1,189,100	129
2013-06-04	129	132	123	131	909,300	131
2013-06-03	129	131	126	126	517,000	126
2013-05-31	133	136	131	133	658,300	133
2013-05-30	136	137	131	131	1,202,000	131
2013-05-29	140	144	137	141	1,209,500	141
2013-05-28	139	145	137	140	1,441,500	140
2013-05-27	144	144	139	141	919,000	141
2013-05-24	146	150	138	147	2,699,700	147
2013-05-23	151	153	141	141	3,240,700	141
2013-05-22	175	177	153	154	13,480,500	154
2013-05-21	139	146	138	145	2,903,300	145
2013-05-20	135	142	133	139	2,590,900	139
2013-05-17	129	135	127	133	1,816,000	133
2013-05-16	135	136	124	129	3,244,800	129
2013-05-15	143	144	137	137	1,698,200	137
2013-05-14	145	145	143	143	858,600	143
2013-05-13	146	146	142	145	1,013,700	145
2013-05-10	148	149	144	145	1,186,200	145
2013-05-09	150	151	146	147	1,619,900	147
2013-05-08	150	150	144	145	2,116,000	145
2013-05-07	148	153	147	151	2,902,500	151
2013-05-02	146	147	145	146	974,300	146
2013-05-01	149	151	145	147	2,355,900	147
2013-04-30	145	154	144	150	3,564,800	150
2013-04-26	155	157	148	148	6,280,700	148
2013-04-25	160	178	156	159	56,918,800	159
2013-04-24	134	137	131	135	1,508,000	135
2013-04-23	131	136	128	135	3,639,900	135
2013-04-22	133	133	130	132	1,437,000	132
2013-04-19	127	134	126	132	3,029,600	132
2013-04-18	125	132	124	126	2,588,500	126
2013-04-17	125	127	124	125	795,700	125
2013-04-16	123	127	122	125	1,487,100	125
2013-04-15	127	128	125	126	1,692,500	126
2013-04-12	128	131	126	127	1,566,200	127
2013-04-11	131	131	127	127	1,382,600	127
2013-04-10	126	134	124	129	4,258,700	129
2013-04-09	128	129	126	128	2,122,300	128
2013-04-08	125	127	124	127	2,590,800	127
2013-04-05	132	132	124	124	3,621,500	124
2013-04-04	133	135	124	127	8,157,200	127
2013-04-03	131	138	129	134	9,941,000	134
2013-04-02	132	134	124	132	12,117,400	132
2013-04-01	132	147	129	135	42,760,200	135
2013-03-29	131	138	125	125	23,389,500	125
2013-03-28	122	136	113	135	21,501,400	135
2013-03-27	112	115	108	113	13,309,600	113
2013-03-26	98	126	95	113	56,794,000	113
2013-03-25	101	104	98	98	2,319,600	98
2013-03-22	106	106	100	101	1,940,600	101
2013-03-21	109	110	106	106	2,597,400	106
2013-03-19	115	120	102	109	29,056,900	109
2013-03-18	112	117	111	117	16,861,500	117
2013-03-15	87	88	87	87	274,700	87
2013-03-14	88	88	87	88	330,900	88
2013-03-13	89	89	87	87	353,400	87
2013-03-12	92	92	89	90	407,100	90
2013-03-11	92	92	90	91	895,700	91
2013-03-08	91	93	89	92	1,405,200	92
2013-03-07	89	93	89	91	1,227,200	91
2013-03-06	88	89	87	89	200,400	89
2013-03-05	88	89	87	87	172,100	87
2013-03-04	88	90	88	88	436,900	88
2013-03-01	87	88	86	88	247,800	88
2013-02-28	88	89	87	87	384,500	87
2013-02-27	87	88	86	86	252,200	86
2013-02-26	87	88	86	86	247,500	86
2013-02-25	89	90	88	88	337,200	88
2013-02-22	88	89	85	88	408,700	88
2013-02-21	89	90	88	88	198,400	88
2013-02-20	89	91	88	90	362,800	90
2013-02-19	88	90	87	87	503,100	87
2013-02-18	84	88	84	87	456,600	87
2013-02-15	88	88	82	83	704,900	83
2013-02-14	87	88	86	87	477,100	87
2013-02-13	91	91	87	88	1,319,600	88
2013-02-12	94	95	92	92	749,000	92
2013-02-08	96	97	93	93	985,200	93
2013-02-07	95	98	95	96	722,200	96
2013-02-06	96	97	95	96	738,200	96
2013-02-05	96	97	93	95	1,855,900	95
2013-02-04	97	99	96	98	622,200	98
2013-02-01	98	98	96	96	603,000	96
2013-01-31	100	100	96	98	895,800	98
2013-01-30	100	100	98	100	868,200	100
2013-01-29	101	103	98	99	3,813,200	99
2013-01-28	97	99	96	98	1,138,600	98
2013-01-25	98	98	95	95	771,000	95
2013-01-24	93	97	92	96	922,200	96
2013-01-23	98	100	92	92	2,676,000	92
2013-01-22	100	108	96	97	9,785,800	97
2013-01-21	92	98	92	96	2,205,900	96
2013-01-18	94	95	91	91	1,149,100	91
2013-01-17	92	94	89	92	1,571,600	92
2013-01-16	96	96	91	93	1,200,200	93
2013-01-15	100	101	94	95	2,252,900	95
2013-01-11	97	99	96	98	1,311,800	98
2013-01-10	97	97	94	96	1,238,000	96
2013-01-09	93	100	92	97	3,762,000	97
2013-01-08	94	98	93	94	2,199,500	94
2013-01-07	86	105	85	97	8,688,200	97
2013-01-04	85	86	83	85	1,293,600	85

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