1514 住石ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	119	120	118	120	211,400	120
2014-12-29	119	120	117	120	381,800	120
2014-12-26	114	118	114	118	300,500	118
2014-12-25	116	116	114	114	837,600	114
2014-12-24	119	119	116	116	535,500	116
2014-12-22	118	119	117	119	449,200	119
2014-12-19	117	119	117	118	397,300	118
2014-12-18	118	119	116	117	478,800	117
2014-12-17	116	119	116	116	554,200	116
2014-12-16	119	119	116	116	568,500	116
2014-12-15	120	121	119	119	251,300	119
2014-12-12	122	123	121	121	488,000	121
2014-12-11	121	123	119	123	386,000	123
2014-12-10	121	123	121	121	390,100	121
2014-12-09	123	124	122	122	215,700	122
2014-12-08	124	125	123	124	387,100	124
2014-12-05	124	125	123	124	276,400	124
2014-12-04	125	126	124	124	354,400	124
2014-12-03	126	126	124	125	368,100	125
2014-12-02	125	126	124	125	483,100	125
2014-12-01	128	129	124	126	914,700	126
2014-11-28	128	131	127	128	1,508,200	128
2014-11-27	121	126	121	126	1,601,800	126
2014-11-26	120	122	120	121	406,000	121
2014-11-25	120	121	120	121	203,400	121
2014-11-21	119	120	118	120	223,600	120
2014-11-20	120	120	119	119	265,700	119
2014-11-19	120	121	119	120	212,700	120
2014-11-18	119	120	119	120	261,000	120
2014-11-17	120	121	118	118	373,300	118
2014-11-14	122	122	120	121	421,300	121
2014-11-13	121	121	120	121	299,100	121
2014-11-12	121	122	121	121	298,200	121
2014-11-11	122	123	121	121	281,500	121
2014-11-10	120	122	120	122	247,600	122
2014-11-07	121	122	120	121	282,100	121
2014-11-06	122	122	119	121	350,300	121
2014-11-05	120	122	120	122	485,600	122
2014-11-04	121	122	118	120	1,005,800	120
2014-10-31	117	119	117	119	570,400	119
2014-10-30	118	119	117	117	631,400	117
2014-10-29	117	119	117	119	475,400	119
2014-10-28	116	117	115	117	185,400	117
2014-10-27	115	117	115	116	326,600	116
2014-10-24	117	117	115	115	424,200	115
2014-10-23	116	117	115	115	406,900	115
2014-10-22	116	118	115	118	346,400	118
2014-10-21	116	117	114	115	505,000	115
2014-10-20	115	117	113	117	561,400	117
2014-10-17	113	114	111	113	612,500	113
2014-10-16	112	113	111	111	510,900	111
2014-10-15	113	115	112	115	449,900	115
2014-10-14	111	114	111	111	758,900	111
2014-10-10	115	116	113	114	1,081,100	114
2014-10-09	120	121	115	116	1,533,100	116
2014-10-08	120	121	118	119	1,065,200	119
2014-10-07	123	124	121	121	770,900	121
2014-10-06	123	125	122	124	521,300	124
2014-10-03	121	122	120	122	840,400	122
2014-10-02	121	125	120	122	1,410,200	122
2014-10-01	125	126	121	121	1,219,800	121
2014-09-30	128	128	124	125	1,364,700	125
2014-09-29	129	130	127	128	1,076,100	128
2014-09-26	128	131	128	129	1,073,700	129
2014-09-25	133	133	128	129	1,811,700	129
2014-09-24	133	134	132	133	1,293,700	133
2014-09-22	133	136	130	134	2,806,300	134
2014-09-19	136	137	131	133	9,238,000	133
2014-09-18	134	157	131	136	84,828,600	136
2014-09-17	123	123	120	120	235,300	120
2014-09-16	122	122	120	122	239,600	122
2014-09-12	123	124	122	123	292,600	123
2014-09-11	124	124	122	124	347,100	124
2014-09-10	123	124	122	124	208,000	124
2014-09-09	123	125	122	123	300,900	123
2014-09-08	123	123	121	123	406,900	123
2014-09-05	124	125	122	122	346,500	122
2014-09-04	125	127	123	123	579,800	123
2014-09-03	127	127	125	126	897,000	126
2014-09-02	126	128	124	127	1,101,800	127
2014-09-01	121	126	121	125	1,274,700	125
2014-08-29	121	121	120	121	134,800	121
2014-08-28	121	122	120	122	290,200	122
2014-08-27	121	122	120	122	173,900	122
2014-08-26	122	122	120	121	269,200	121
2014-08-25	121	122	120	122	149,100	122
2014-08-22	122	122	120	120	215,300	120
2014-08-21	121	123	121	122	266,800	122
2014-08-20	121	122	121	121	413,100	121
2014-08-19	121	123	120	121	423,400	121
2014-08-18	119	121	118	121	352,300	121
2014-08-15	118	118	116	118	172,600	118
2014-08-14	116	119	116	117	368,600	117
2014-08-13	116	117	115	117	87,900	117
2014-08-12	117	118	115	116	301,900	116
2014-08-11	117	118	115	116	229,900	116
2014-08-08	117	117	114	114	505,100	114
2014-08-07	116	119	114	117	741,700	117
2014-08-06	118	118	115	117	648,400	117
2014-08-05	119	120	118	118	506,500	118
2014-08-04	121	121	119	120	534,800	120
2014-08-01	122	123	121	121	621,000	121
2014-07-31	123	123	121	122	811,300	122
2014-07-30	127	127	125	126	586,700	126
2014-07-29	128	132	126	127	2,526,400	127
2014-07-28	124	128	124	127	1,138,900	127
2014-07-25	123	124	122	124	355,000	124
2014-07-24	123	124	123	123	167,300	123
2014-07-23	123	124	123	123	267,400	123
2014-07-22	121	125	121	124	625,900	124
2014-07-18	120	122	120	121	513,900	121
2014-07-17	123	123	121	121	292,700	121
2014-07-16	123	124	122	122	268,800	122
2014-07-15	124	124	122	123	324,400	123
2014-07-14	122	123	121	123	239,200	123
2014-07-11	120	122	120	122	365,300	122
2014-07-10	123	125	121	121	551,800	121
2014-07-09	124	125	123	123	310,400	123
2014-07-08	125	125	123	125	613,400	125
2014-07-07	125	128	124	124	1,873,000	124
2014-07-04	125	125	124	125	144,300	125
2014-07-03	125	126	123	124	382,800	124
2014-07-02	125	126	124	125	769,900	125
2014-07-01	124	125	123	124	709,500	124
2014-06-30	122	124	122	124	188,400	124
2014-06-27	123	123	121	122	243,600	122
2014-06-26	122	123	122	122	153,700	122
2014-06-25	123	124	121	121	692,900	121
2014-06-24	125	126	123	123	539,400	123
2014-06-23	125	126	124	126	612,700	126
2014-06-20	125	126	122	124	682,200	124
2014-06-19	123	126	122	125	808,500	125
2014-06-18	124	124	122	123	320,700	123
2014-06-17	123	125	122	124	663,500	124
2014-06-16	123	124	122	123	649,100	123
2014-06-13	121	122	120	122	479,300	122
2014-06-12	119	121	118	121	161,900	121
2014-06-11	120	122	120	120	183,300	120
2014-06-10	121	122	118	120	541,300	120
2014-06-09	125	126	120	120	991,200	120
2014-06-06	120	125	120	124	1,581,000	124
2014-06-05	120	121	118	119	580,400	119
2014-06-04	119	121	118	118	811,500	118
2014-06-03	119	119	118	118	368,400	118
2014-06-02	116	119	116	118	281,900	118
2014-05-30	117	118	116	116	152,000	116
2014-05-29	117	119	116	117	243,600	117
2014-05-28	117	119	117	117	278,700	117
2014-05-27	119	120	117	117	292,600	117
2014-05-26	117	119	116	119	309,600	119
2014-05-23	115	117	114	116	363,000	116
2014-05-22	114	116	112	116	607,200	116
2014-05-21	111	112	109	111	490,100	111
2014-05-20	115	115	112	112	328,700	112
2014-05-19	114	117	113	114	543,500	114
2014-05-16	120	121	114	114	1,252,800	114
2014-05-15	120	123	118	123	501,300	123
2014-05-14	121	121	120	121	307,900	121
2014-05-13	123	123	120	123	273,600	123
2014-05-12	122	123	119	120	562,900	120
2014-05-09	121	124	121	124	285,200	124
2014-05-08	122	123	121	121	180,300	121
2014-05-07	124	124	121	121	450,800	121
2014-05-02	126	126	125	126	355,800	126
2014-05-01	125	128	125	127	896,100	127
2014-04-30	126	127	125	127	699,900	127
2014-04-28	124	128	123	128	1,195,300	128
2014-04-25	123	125	123	125	286,500	125
2014-04-24	123	124	122	124	249,500	124
2014-04-23	122	125	120	123	607,100	123
2014-04-22	125	127	121	121	1,244,800	121
2014-04-21	121	126	121	125	764,500	125
2014-04-18	121	122	120	121	491,200	121
2014-04-17	122	124	119	122	2,472,000	122
2014-04-16	113	123	113	120	3,589,300	120
2014-04-15	110	111	109	109	316,300	109
2014-04-14	110	112	110	110	180,700	110
2014-04-11	110	112	109	111	538,300	111
2014-04-10	113	114	111	111	405,200	111
2014-04-09	110	112	110	111	405,100	111
2014-04-08	113	114	112	112	320,300	112
2014-04-07	115	117	114	114	613,500	114
2014-04-04	118	119	117	119	448,400	119
2014-04-03	120	121	118	118	568,100	118
2014-04-02	118	121	118	119	514,500	119
2014-04-01	116	119	115	117	534,400	117
2014-03-31	116	116	114	116	425,500	116
2014-03-28	112	115	112	115	415,200	115
2014-03-27	110	114	110	113	539,500	113
2014-03-26	113	115	111	113	578,100	113
2014-03-25	111	115	109	113	1,849,500	113
2014-03-24	107	111	107	109	760,300	109
2014-03-20	113	113	108	108	893,600	108
2014-03-19	115	116	112	113	601,600	113
2014-03-18	115	117	114	114	410,200	114
2014-03-17	116	118	112	112	854,100	112
2014-03-14	120	121	117	118	1,129,400	118
2014-03-13	121	123	121	123	271,800	123
2014-03-12	122	123	122	122	225,100	122
2014-03-11	123	124	122	124	285,300	124
2014-03-10	125	125	122	122	308,400	122
2014-03-07	122	125	121	123	507,400	123
2014-03-06	121	122	119	121	467,800	121
2014-03-05	121	122	119	121	476,700	121
2014-03-04	118	122	118	120	570,100	120
2014-03-03	120	122	118	122	563,400	122
2014-02-28	123	124	121	121	1,166,400	121
2014-02-27	127	127	124	124	531,900	124
2014-02-26	128	129	126	126	669,500	126
2014-02-25	127	128	126	127	321,300	127
2014-02-24	126	129	125	126	523,700	126
2014-02-21	124	127	124	127	857,500	127
2014-02-20	125	125	121	123	488,800	123
2014-02-19	125	125	123	125	206,900	125
2014-02-18	124	126	122	124	352,200	124
2014-02-17	123	124	119	123	475,300	123
2014-02-14	124	125	119	122	567,100	122
2014-02-13	125	126	123	123	476,200	123
2014-02-12	127	127	125	127	281,200	127
2014-02-10	127	129	125	126	406,500	126
2014-02-07	124	126	123	126	555,400	126
2014-02-06	116	123	116	121	737,700	121
2014-02-05	118	120	113	116	1,095,400	116
2014-02-04	111	118	110	112	1,595,600	112
2014-02-03	130	130	122	123	1,483,900	123
2014-01-31	136	136	128	130	1,037,400	130
2014-01-30	136	136	133	134	657,200	134
2014-01-29	137	141	137	138	696,100	138
2014-01-28	136	138	135	136	524,100	136
2014-01-27	135	137	135	136	686,300	136
2014-01-24	141	143	139	140	1,061,400	140
2014-01-23	146	147	143	143	580,800	143
2014-01-22	147	148	143	146	1,057,000	146
2014-01-21	152	152	148	148	646,800	148
2014-01-20	149	153	148	152	1,273,300	152
2014-01-17	147	151	146	149	1,471,200	149
2014-01-16	151	151	146	147	1,508,400	147
2014-01-15	142	150	141	149	2,703,000	149
2014-01-14	140	142	139	141	630,100	141
2014-01-10	142	143	141	142	429,500	142
2014-01-09	145	146	141	142	1,174,000	142
2014-01-08	141	145	141	145	926,100	145
2014-01-07	141	144	141	141	515,500	141
2014-01-06	143	143	139	142	738,400	142

分割・併合履歴：なし