1514 住石ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 112 | 112 | 110 | 110 | 148,800 | 110 |
| 2015-12-29 | 108 | 112 | 108 | 112 | 154,100 | 112 |
| 2015-12-28 | 106 | 110 | 106 | 110 | 257,100 | 110 |
| 2015-12-25 | 110 | 111 | 105 | 105 | 1,107,400 | 105 |
| 2015-12-24 | 111 | 112 | 110 | 110 | 334,700 | 110 |
| 2015-12-22 | 111 | 113 | 110 | 110 | 447,600 | 110 |
| 2015-12-21 | 113 | 114 | 111 | 112 | 334,800 | 112 |
| 2015-12-18 | 113 | 114 | 112 | 114 | 255,200 | 114 |
| 2015-12-17 | 114 | 115 | 113 | 115 | 196,400 | 115 |
| 2015-12-16 | 114 | 115 | 113 | 113 | 348,300 | 113 |
| 2015-12-15 | 115 | 115 | 112 | 112 | 266,500 | 112 |
| 2015-12-14 | 115 | 116 | 115 | 116 | 292,000 | 116 |
| 2015-12-11 | 116 | 116 | 115 | 115 | 239,500 | 115 |
| 2015-12-10 | 115 | 116 | 115 | 115 | 128,900 | 115 |
| 2015-12-09 | 117 | 118 | 115 | 117 | 256,300 | 117 |
| 2015-12-08 | 116 | 121 | 114 | 119 | 637,200 | 119 |
| 2015-12-07 | 120 | 120 | 116 | 116 | 427,000 | 116 |
| 2015-12-04 | 119 | 121 | 119 | 119 | 355,700 | 119 |
| 2015-12-03 | 120 | 121 | 119 | 120 | 269,300 | 120 |
| 2015-12-02 | 121 | 123 | 120 | 121 | 449,500 | 121 |
| 2015-12-01 | 119 | 120 | 119 | 119 | 309,800 | 119 |
| 2015-11-30 | 119 | 121 | 119 | 121 | 119,800 | 121 |
| 2015-11-27 | 120 | 121 | 119 | 119 | 147,300 | 119 |
| 2015-11-26 | 120 | 121 | 119 | 119 | 166,600 | 119 |
| 2015-11-25 | 122 | 122 | 119 | 119 | 213,400 | 119 |
| 2015-11-24 | 122 | 122 | 120 | 122 | 126,800 | 122 |
| 2015-11-20 | 121 | 122 | 120 | 121 | 256,200 | 121 |
| 2015-11-19 | 122 | 122 | 120 | 121 | 164,500 | 121 |
| 2015-11-18 | 121 | 122 | 119 | 121 | 400,300 | 121 |
| 2015-11-17 | 120 | 122 | 120 | 121 | 277,200 | 121 |
| 2015-11-16 | 120 | 122 | 120 | 121 | 289,700 | 121 |
| 2015-11-13 | 120 | 122 | 120 | 122 | 258,400 | 122 |
| 2015-11-12 | 123 | 123 | 120 | 122 | 303,300 | 122 |
| 2015-11-11 | 123 | 124 | 122 | 122 | 249,100 | 122 |
| 2015-11-10 | 123 | 125 | 122 | 123 | 499,400 | 123 |
| 2015-11-09 | 122 | 125 | 121 | 125 | 477,700 | 125 |
| 2015-11-06 | 119 | 123 | 118 | 122 | 815,700 | 122 |
| 2015-11-05 | 117 | 120 | 116 | 119 | 560,600 | 119 |
| 2015-11-04 | 116 | 119 | 116 | 118 | 360,500 | 118 |
| 2015-11-02 | 112 | 119 | 112 | 118 | 733,300 | 118 |
| 2015-10-30 | 117 | 117 | 113 | 114 | 450,500 | 114 |
| 2015-10-29 | 116 | 117 | 115 | 116 | 215,900 | 116 |
| 2015-10-28 | 115 | 116 | 115 | 115 | 93,100 | 115 |
| 2015-10-27 | 118 | 118 | 115 | 116 | 248,300 | 116 |
| 2015-10-26 | 117 | 118 | 115 | 118 | 271,000 | 118 |
| 2015-10-23 | 118 | 118 | 116 | 117 | 160,100 | 117 |
| 2015-10-22 | 117 | 118 | 116 | 116 | 183,900 | 116 |
| 2015-10-21 | 117 | 118 | 115 | 117 | 333,700 | 117 |
| 2015-10-20 | 119 | 119 | 117 | 118 | 390,900 | 118 |
| 2015-10-19 | 118 | 120 | 118 | 119 | 246,800 | 119 |
| 2015-10-16 | 118 | 120 | 118 | 119 | 201,500 | 119 |
| 2015-10-15 | 117 | 120 | 117 | 118 | 296,600 | 118 |
| 2015-10-14 | 119 | 119 | 117 | 119 | 183,000 | 119 |
| 2015-10-13 | 118 | 120 | 117 | 120 | 249,800 | 120 |
| 2015-10-09 | 116 | 119 | 115 | 118 | 528,100 | 118 |
| 2015-10-08 | 116 | 117 | 115 | 117 | 328,900 | 117 |
| 2015-10-07 | 113 | 117 | 113 | 116 | 407,900 | 116 |
| 2015-10-06 | 115 | 116 | 114 | 114 | 334,000 | 114 |
| 2015-10-05 | 114 | 116 | 112 | 114 | 548,700 | 114 |
| 2015-10-02 | 111 | 112 | 109 | 112 | 267,800 | 112 |
| 2015-10-01 | 111 | 112 | 109 | 109 | 450,200 | 109 |
| 2015-09-30 | 107 | 111 | 106 | 110 | 562,000 | 110 |
| 2015-09-29 | 106 | 107 | 104 | 105 | 830,000 | 105 |
| 2015-09-28 | 111 | 116 | 107 | 108 | 4,549,700 | 108 |
| 2015-09-25 | 98 | 99 | 97 | 98 | 213,800 | 98 |
| 2015-09-24 | 99 | 100 | 98 | 98 | 217,900 | 98 |
| 2015-09-18 | 99 | 100 | 99 | 100 | 252,000 | 100 |
| 2015-09-17 | 100 | 101 | 99 | 99 | 199,500 | 99 |
| 2015-09-16 | 99 | 100 | 98 | 100 | 113,000 | 100 |
| 2015-09-15 | 100 | 100 | 98 | 99 | 534,500 | 99 |
| 2015-09-14 | 101 | 101 | 99 | 100 | 182,800 | 100 |
| 2015-09-11 | 100 | 101 | 99 | 100 | 292,500 | 100 |
| 2015-09-10 | 101 | 101 | 98 | 99 | 398,800 | 99 |
| 2015-09-09 | 101 | 102 | 99 | 102 | 433,700 | 102 |
| 2015-09-08 | 100 | 100 | 96 | 98 | 287,600 | 98 |
| 2015-09-07 | 99 | 101 | 95 | 98 | 389,200 | 98 |
| 2015-09-04 | 103 | 103 | 98 | 100 | 321,200 | 100 |
| 2015-09-03 | 102 | 104 | 101 | 102 | 319,300 | 102 |
| 2015-09-02 | 100 | 103 | 100 | 102 | 356,700 | 102 |
| 2015-09-01 | 107 | 107 | 102 | 103 | 389,100 | 103 |
| 2015-08-31 | 107 | 108 | 105 | 106 | 215,100 | 106 |
| 2015-08-28 | 105 | 107 | 104 | 105 | 327,800 | 105 |
| 2015-08-27 | 103 | 106 | 102 | 102 | 721,600 | 102 |
| 2015-08-26 | 103 | 103 | 97 | 102 | 647,400 | 102 |
| 2015-08-25 | 95 | 101 | 92 | 93 | 1,071,500 | 93 |
| 2015-08-24 | 112 | 113 | 98 | 100 | 1,462,100 | 100 |
| 2015-08-21 | 117 | 118 | 113 | 113 | 934,100 | 113 |
| 2015-08-20 | 119 | 120 | 118 | 118 | 205,600 | 118 |
| 2015-08-19 | 120 | 121 | 119 | 119 | 161,600 | 119 |
| 2015-08-18 | 120 | 121 | 119 | 120 | 168,400 | 120 |
| 2015-08-17 | 120 | 120 | 119 | 119 | 147,800 | 119 |
| 2015-08-14 | 120 | 121 | 119 | 120 | 211,000 | 120 |
| 2015-08-13 | 120 | 121 | 119 | 119 | 204,200 | 119 |
| 2015-08-12 | 121 | 122 | 120 | 121 | 175,200 | 121 |
| 2015-08-11 | 122 | 122 | 120 | 121 | 259,300 | 121 |
| 2015-08-10 | 121 | 122 | 120 | 122 | 176,500 | 122 |
| 2015-08-07 | 120 | 122 | 120 | 121 | 435,400 | 121 |
| 2015-08-06 | 119 | 121 | 119 | 121 | 155,300 | 121 |
| 2015-08-05 | 119 | 120 | 119 | 119 | 274,500 | 119 |
| 2015-08-04 | 121 | 121 | 118 | 119 | 470,200 | 119 |
| 2015-08-03 | 122 | 123 | 120 | 121 | 421,200 | 121 |
| 2015-07-31 | 123 | 124 | 122 | 122 | 448,700 | 122 |
| 2015-07-30 | 122 | 123 | 121 | 122 | 306,200 | 122 |
| 2015-07-29 | 123 | 123 | 121 | 122 | 62,900 | 122 |
| 2015-07-28 | 121 | 123 | 119 | 122 | 598,000 | 122 |
| 2015-07-27 | 122 | 123 | 121 | 121 | 306,700 | 121 |
| 2015-07-24 | 123 | 123 | 122 | 123 | 279,600 | 123 |
| 2015-07-23 | 122 | 123 | 122 | 122 | 189,400 | 122 |
| 2015-07-22 | 122 | 123 | 121 | 122 | 434,600 | 122 |
| 2015-07-21 | 122 | 123 | 122 | 123 | 253,000 | 123 |
| 2015-07-17 | 123 | 123 | 121 | 121 | 452,900 | 121 |
| 2015-07-16 | 123 | 123 | 122 | 123 | 292,800 | 123 |
| 2015-07-15 | 122 | 123 | 121 | 123 | 632,400 | 123 |
| 2015-07-14 | 122 | 124 | 121 | 123 | 897,900 | 123 |
| 2015-07-13 | 122 | 123 | 120 | 121 | 1,123,800 | 121 |
| 2015-07-10 | 121 | 122 | 120 | 121 | 1,513,000 | 121 |
| 2015-07-09 | 122 | 122 | 116 | 120 | 2,820,300 | 120 |
| 2015-07-08 | 130 | 141 | 122 | 123 | 44,050,100 | 123 |
| 2015-07-07 | 119 | 121 | 119 | 119 | 304,400 | 119 |
| 2015-07-06 | 120 | 120 | 118 | 118 | 276,900 | 118 |
| 2015-07-03 | 121 | 122 | 120 | 121 | 223,200 | 121 |
| 2015-07-02 | 122 | 122 | 120 | 120 | 252,400 | 120 |
| 2015-07-01 | 121 | 122 | 119 | 121 | 594,600 | 121 |
| 2015-06-30 | 119 | 121 | 119 | 120 | 294,000 | 120 |
| 2015-06-29 | 121 | 122 | 119 | 119 | 686,700 | 119 |
| 2015-06-26 | 124 | 124 | 122 | 124 | 483,000 | 124 |
| 2015-06-25 | 124 | 125 | 123 | 124 | 284,100 | 124 |
| 2015-06-24 | 126 | 126 | 124 | 125 | 322,900 | 125 |
| 2015-06-23 | 124 | 126 | 123 | 126 | 359,700 | 126 |
| 2015-06-22 | 124 | 125 | 124 | 124 | 177,000 | 124 |
| 2015-06-19 | 125 | 125 | 124 | 125 | 282,900 | 125 |
| 2015-06-18 | 126 | 126 | 124 | 124 | 337,500 | 124 |
| 2015-06-17 | 126 | 126 | 125 | 126 | 177,400 | 126 |
| 2015-06-16 | 125 | 126 | 124 | 124 | 368,900 | 124 |
| 2015-06-15 | 126 | 127 | 125 | 125 | 156,600 | 125 |
| 2015-06-12 | 128 | 128 | 126 | 126 | 388,700 | 126 |
| 2015-06-11 | 126 | 127 | 126 | 127 | 197,800 | 127 |
| 2015-06-10 | 127 | 127 | 125 | 125 | 297,800 | 125 |
| 2015-06-09 | 125 | 127 | 125 | 126 | 374,200 | 126 |
| 2015-06-08 | 129 | 129 | 125 | 126 | 694,300 | 126 |
| 2015-06-05 | 127 | 130 | 127 | 128 | 1,043,000 | 128 |
| 2015-06-04 | 128 | 129 | 126 | 127 | 679,800 | 127 |
| 2015-06-03 | 126 | 127 | 125 | 127 | 352,800 | 127 |
| 2015-06-02 | 126 | 128 | 125 | 126 | 1,123,800 | 126 |
| 2015-06-01 | 124 | 127 | 124 | 127 | 1,523,700 | 127 |
| 2015-05-29 | 123 | 125 | 122 | 124 | 1,250,600 | 124 |
| 2015-05-28 | 123 | 124 | 122 | 122 | 424,800 | 122 |
| 2015-05-27 | 122 | 123 | 121 | 123 | 597,300 | 123 |
| 2015-05-26 | 122 | 123 | 122 | 122 | 267,100 | 122 |
| 2015-05-25 | 122 | 123 | 122 | 123 | 191,500 | 123 |
| 2015-05-22 | 122 | 123 | 122 | 122 | 198,800 | 122 |
| 2015-05-21 | 123 | 123 | 122 | 123 | 438,200 | 123 |
| 2015-05-20 | 124 | 125 | 123 | 123 | 510,600 | 123 |
| 2015-05-19 | 124 | 124 | 123 | 124 | 339,900 | 124 |
| 2015-05-18 | 126 | 127 | 121 | 124 | 1,542,500 | 124 |
| 2015-05-15 | 122 | 122 | 119 | 121 | 450,000 | 121 |
| 2015-05-14 | 123 | 123 | 121 | 121 | 137,400 | 121 |
| 2015-05-13 | 123 | 124 | 122 | 122 | 153,500 | 122 |
| 2015-05-12 | 122 | 124 | 121 | 123 | 222,200 | 123 |
| 2015-05-11 | 121 | 123 | 121 | 122 | 246,200 | 122 |
| 2015-05-08 | 122 | 123 | 121 | 122 | 109,600 | 122 |
| 2015-05-07 | 121 | 122 | 121 | 121 | 186,000 | 121 |
| 2015-05-01 | 122 | 123 | 121 | 122 | 227,700 | 122 |
| 2015-04-30 | 122 | 123 | 122 | 122 | 105,300 | 122 |
| 2015-04-28 | 124 | 124 | 123 | 123 | 199,000 | 123 |
| 2015-04-27 | 126 | 126 | 123 | 124 | 238,300 | 124 |
| 2015-04-24 | 127 | 127 | 125 | 126 | 393,700 | 126 |
| 2015-04-23 | 126 | 127 | 125 | 127 | 340,700 | 127 |
| 2015-04-22 | 125 | 126 | 124 | 126 | 250,000 | 126 |
| 2015-04-21 | 126 | 127 | 124 | 124 | 456,700 | 124 |
| 2015-04-20 | 122 | 126 | 121 | 125 | 728,800 | 125 |
| 2015-04-17 | 124 | 124 | 122 | 122 | 335,300 | 122 |
| 2015-04-16 | 123 | 123 | 121 | 123 | 344,400 | 123 |
| 2015-04-15 | 121 | 124 | 121 | 122 | 353,000 | 122 |
| 2015-04-14 | 120 | 122 | 120 | 122 | 102,900 | 122 |
| 2015-04-13 | 121 | 122 | 120 | 121 | 112,600 | 121 |
| 2015-04-10 | 122 | 122 | 120 | 120 | 124,500 | 120 |
| 2015-04-09 | 121 | 122 | 121 | 121 | 96,900 | 121 |
| 2015-04-08 | 122 | 122 | 120 | 121 | 272,400 | 121 |
| 2015-04-07 | 121 | 122 | 120 | 120 | 442,500 | 120 |
| 2015-04-06 | 120 | 120 | 119 | 120 | 88,500 | 120 |
| 2015-04-03 | 120 | 120 | 119 | 120 | 95,800 | 120 |
| 2015-04-02 | 118 | 120 | 118 | 120 | 129,900 | 120 |
| 2015-04-01 | 121 | 122 | 118 | 118 | 496,000 | 118 |
| 2015-03-31 | 121 | 122 | 120 | 121 | 296,400 | 121 |
| 2015-03-30 | 122 | 123 | 120 | 120 | 868,600 | 120 |
| 2015-03-27 | 123 | 125 | 123 | 124 | 305,400 | 124 |
| 2015-03-26 | 125 | 126 | 124 | 125 | 418,800 | 125 |
| 2015-03-25 | 127 | 127 | 125 | 125 | 1,001,300 | 125 |
| 2015-03-24 | 129 | 130 | 127 | 129 | 627,100 | 129 |
| 2015-03-23 | 130 | 131 | 127 | 129 | 758,200 | 129 |
| 2015-03-20 | 131 | 134 | 129 | 131 | 2,130,300 | 131 |
| 2015-03-19 | 129 | 132 | 127 | 131 | 2,458,500 | 131 |
| 2015-03-18 | 127 | 130 | 126 | 129 | 1,410,300 | 129 |
| 2015-03-17 | 127 | 129 | 125 | 129 | 2,157,900 | 129 |
| 2015-03-16 | 131 | 133 | 124 | 124 | 8,638,900 | 124 |
| 2015-03-13 | 119 | 120 | 118 | 118 | 392,500 | 118 |
| 2015-03-12 | 119 | 120 | 118 | 120 | 392,200 | 120 |
| 2015-03-11 | 117 | 120 | 117 | 119 | 371,600 | 119 |
| 2015-03-10 | 119 | 119 | 117 | 117 | 213,000 | 117 |
| 2015-03-09 | 118 | 119 | 117 | 119 | 217,500 | 119 |
| 2015-03-06 | 118 | 119 | 117 | 117 | 117,900 | 117 |
| 2015-03-05 | 118 | 119 | 118 | 118 | 81,600 | 118 |
| 2015-03-04 | 117 | 119 | 117 | 119 | 262,700 | 119 |
| 2015-03-03 | 119 | 119 | 117 | 118 | 174,100 | 118 |
| 2015-03-02 | 118 | 119 | 118 | 118 | 127,300 | 118 |
| 2015-02-27 | 119 | 120 | 118 | 118 | 314,700 | 118 |
| 2015-02-26 | 118 | 120 | 118 | 120 | 447,800 | 120 |
| 2015-02-25 | 120 | 120 | 118 | 118 | 124,800 | 118 |
| 2015-02-24 | 118 | 120 | 117 | 119 | 411,100 | 119 |
| 2015-02-23 | 118 | 119 | 117 | 117 | 293,000 | 117 |
| 2015-02-20 | 118 | 118 | 117 | 118 | 268,000 | 118 |
| 2015-02-19 | 117 | 118 | 116 | 118 | 424,200 | 118 |
| 2015-02-18 | 116 | 118 | 116 | 118 | 266,300 | 118 |
| 2015-02-17 | 115 | 117 | 115 | 116 | 347,400 | 116 |
| 2015-02-16 | 117 | 117 | 116 | 116 | 131,700 | 116 |
| 2015-02-13 | 116 | 117 | 115 | 116 | 144,800 | 116 |
| 2015-02-12 | 117 | 117 | 116 | 116 | 222,700 | 116 |
| 2015-02-10 | 115 | 117 | 115 | 117 | 156,800 | 117 |
| 2015-02-09 | 114 | 116 | 114 | 116 | 371,900 | 116 |
| 2015-02-06 | 114 | 115 | 113 | 115 | 133,600 | 115 |
| 2015-02-05 | 114 | 114 | 113 | 113 | 162,600 | 113 |
| 2015-02-04 | 113 | 115 | 113 | 115 | 250,300 | 115 |
| 2015-02-03 | 114 | 115 | 112 | 112 | 576,000 | 112 |
| 2015-02-02 | 116 | 116 | 114 | 114 | 368,000 | 114 |
| 2015-01-30 | 115 | 117 | 115 | 117 | 235,200 | 117 |
| 2015-01-29 | 115 | 117 | 115 | 115 | 217,600 | 115 |
| 2015-01-28 | 115 | 117 | 115 | 117 | 167,700 | 117 |
| 2015-01-27 | 117 | 118 | 116 | 116 | 201,600 | 116 |
| 2015-01-26 | 115 | 117 | 115 | 117 | 206,700 | 117 |
| 2015-01-23 | 116 | 116 | 115 | 115 | 147,400 | 115 |
| 2015-01-22 | 116 | 116 | 115 | 115 | 187,100 | 115 |
| 2015-01-21 | 118 | 118 | 116 | 116 | 93,900 | 116 |
| 2015-01-20 | 116 | 118 | 116 | 118 | 255,900 | 118 |
| 2015-01-19 | 116 | 117 | 115 | 116 | 254,600 | 116 |
| 2015-01-16 | 117 | 117 | 115 | 115 | 141,800 | 115 |
| 2015-01-15 | 116 | 117 | 115 | 117 | 212,400 | 117 |
| 2015-01-14 | 117 | 118 | 115 | 115 | 563,700 | 115 |
| 2015-01-13 | 117 | 118 | 116 | 117 | 194,700 | 117 |
| 2015-01-09 | 119 | 120 | 118 | 118 | 131,800 | 118 |
| 2015-01-08 | 119 | 120 | 118 | 119 | 317,900 | 119 |
| 2015-01-07 | 120 | 121 | 118 | 119 | 199,900 | 119 |
| 2015-01-06 | 121 | 121 | 118 | 118 | 451,000 | 118 |
| 2015-01-05 | 121 | 123 | 120 | 123 | 542,500 | 123 |
分割・併合履歴 ： なし
