1514 住石ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	93	94	93	93	205,600	93
2016-12-29	95	95	93	94	386,500	94
2016-12-28	94	96	94	95	266,300	95
2016-12-27	96	96	94	94	386,900	94
2016-12-26	96	97	94	96	633,600	96
2016-12-22	96	96	95	96	241,700	96
2016-12-21	97	98	96	96	435,400	96
2016-12-20	97	98	95	98	574,600	98
2016-12-19	99	100	97	98	515,300	98
2016-12-16	100	101	99	100	468,700	100
2016-12-15	100	102	99	101	660,600	101
2016-12-14	103	103	99	99	809,000	99
2016-12-13	104	105	102	103	601,300	103
2016-12-12	104	106	103	103	750,500	103
2016-12-09	103	103	100	103	999,900	103
2016-12-08	107	108	103	104	1,009,400	104
2016-12-07	106	107	105	106	551,300	106
2016-12-06	103	106	100	105	2,271,300	105
2016-12-05	99	102	98	102	2,315,900	102
2016-12-02	97	99	97	99	510,500	99
2016-12-01	97	101	96	96	1,441,800	96
2016-11-30	96	97	96	96	269,200	96
2016-11-29	96	97	95	97	435,800	97
2016-11-28	96	97	95	97	496,800	97
2016-11-25	96	98	94	95	1,064,300	95
2016-11-24	98	98	96	97	788,200	97
2016-11-22	97	98	94	96	1,650,900	96
2016-11-21	90	96	89	95	2,085,000	95
2016-11-18	89	90	88	89	237,800	89
2016-11-17	89	89	88	88	391,700	88
2016-11-16	89	90	88	89	296,400	89
2016-11-15	88	89	88	89	276,700	89
2016-11-14	87	89	86	87	782,800	87
2016-11-11	87	88	85	85	617,400	85
2016-11-10	85	87	85	87	360,800	87
2016-11-09	87	87	81	82	769,600	82
2016-11-08	87	88	86	87	257,900	87
2016-11-07	86	88	86	88	490,700	88
2016-11-04	87	87	86	86	444,600	86
2016-11-02	88	90	87	88	508,300	88
2016-11-01	91	91	88	88	742,800	88
2016-10-31	91	92	90	92	442,600	92
2016-10-28	89	91	89	90	786,700	90
2016-10-27	88	90	88	89	238,800	89
2016-10-26	89	90	88	88	189,900	88
2016-10-25	89	91	88	89	708,000	89
2016-10-24	88	89	88	88	268,400	88
2016-10-21	88	89	87	88	285,500	88
2016-10-20	88	89	88	88	184,400	88
2016-10-19	88	89	87	88	242,700	88
2016-10-17	88	91	87	87	1,672,000	87
2016-10-13	88	88	86	86	343,500	86
2016-10-12	88	89	87	87	489,700	87
2016-10-11	86	90	86	89	505,600	89
2016-10-07	87	88	86	87	294,100	87
2016-10-06	87	88	86	87	222,400	87
2016-10-05	87	88	86	87	602,100	87
2016-10-04	87	87	86	87	53,200	87
2016-10-03	85	87	85	87	205,400	87
2016-09-30	85	86	85	85	116,600	85
2016-09-29	86	88	85	86	804,500	86
2016-09-28	86	86	85	86	93,300	86
2016-09-27	85	86	85	86	99,100	86
2016-09-26	87	87	85	86	241,700	86
2016-09-23	87	88	86	88	310,200	88
2016-09-21	86	87	85	87	349,500	87
2016-09-20	86	88	84	87	638,000	87
2016-09-16	85	86	84	86	113,800	86
2016-09-15	85	86	85	85	613,200	85
2016-09-14	85	85	83	85	289,900	85
2016-09-13	86	86	85	85	52,100	85
2016-09-12	86	86	84	86	344,000	86
2016-09-09	88	88	86	87	404,600	87
2016-09-08	86	87	85	87	225,500	87
2016-09-07	86	86	85	86	124,100	86
2016-09-06	86	86	85	86	35,400	86
2016-09-05	85	86	85	86	151,200	86
2016-09-02	86	87	85	85	266,500	85
2016-09-01	86	87	86	87	269,400	87
2016-08-31	86	86	85	86	242,400	86
2016-08-30	86	86	85	86	302,900	86
2016-08-29	84	87	84	86	194,400	86
2016-08-26	84	85	83	84	238,000	84
2016-08-25	86	87	84	84	259,200	84
2016-08-24	84	87	84	87	293,000	87
2016-08-23	87	87	84	84	136,700	84
2016-08-22	85	87	85	87	300,000	87
2016-08-19	83	85	83	85	207,200	85
2016-08-18	84	84	83	83	164,400	83
2016-08-17	83	85	83	85	136,100	85
2016-08-16	83	84	83	83	40,900	83
2016-08-15	83	84	82	83	51,400	83
2016-08-12	84	85	82	83	169,700	83
2016-08-10	83	85	83	85	84,000	85
2016-08-09	84	85	83	83	77,200	83
2016-08-08	84	85	83	84	214,500	84
2016-08-05	84	84	83	83	105,300	83
2016-08-04	83	84	82	83	87,300	83
2016-08-03	83	84	82	83	182,300	83
2016-08-02	84	85	83	84	93,300	84
2016-08-01	85	85	83	85	212,000	85
2016-07-29	84	86	83	86	272,400	86
2016-07-28	83	84	82	83	163,500	83
2016-07-27	83	84	82	84	105,700	84
2016-07-26	83	83	81	83	75,800	83
2016-07-25	83	83	82	82	40,700	82
2016-07-22	82	83	81	83	149,400	83
2016-07-21	82	84	81	83	256,700	83
2016-07-20	81	82	80	82	84,500	82
2016-07-19	81	82	81	81	131,400	81
2016-07-15	81	83	81	82	137,700	82
2016-07-14	81	82	81	82	58,400	82
2016-07-13	81	82	80	82	240,200	82
2016-07-12	80	81	79	81	189,500	81
2016-07-11	80	81	79	80	156,400	80
2016-07-08	80	80	79	79	75,200	79
2016-07-07	78	81	78	80	168,100	80
2016-07-06	81	81	77	77	352,200	77
2016-07-05	82	83	81	81	85,100	81
2016-07-04	82	83	82	82	35,700	82
2016-07-01	83	84	82	83	154,200	83
2016-06-30	82	83	81	82	188,200	82
2016-06-29	81	83	81	82	98,700	82
2016-06-28	82	82	80	81	118,200	81
2016-06-27	82	84	82	82	129,300	82
2016-06-24	86	87	78	82	651,100	82
2016-06-23	86	86	84	85	163,900	85
2016-06-22	87	88	85	86	139,500	86
2016-06-21	87	88	86	87	145,800	87
2016-06-20	86	87	85	87	232,100	87
2016-06-17	85	86	84	85	197,500	85
2016-06-16	87	88	83	85	339,300	85
2016-06-15	87	89	87	88	165,300	88
2016-06-14	88	89	88	88	167,000	88
2016-06-13	89	90	88	89	286,200	89
2016-06-10	90	91	89	89	213,700	89
2016-06-09	90	91	89	89	142,100	89
2016-06-08	90	91	89	90	261,000	90
2016-06-07	89	91	89	90	79,300	90
2016-06-06	89	90	89	89	161,700	89
2016-06-03	90	91	89	89	191,700	89
2016-06-02	90	91	90	90	134,200	90
2016-06-01	91	92	90	90	119,400	90
2016-05-31	90	92	90	92	147,300	92
2016-05-30	90	91	90	90	136,500	90
2016-05-27	90	91	89	89	242,700	89
2016-05-26	92	93	90	90	229,900	90
2016-05-25	91	92	91	91	75,600	91
2016-05-24	91	91	90	91	89,100	91
2016-05-23	91	92	90	91	110,000	91
2016-05-20	91	92	91	91	52,400	91
2016-05-19	91	92	91	92	133,800	92
2016-05-18	90	92	90	90	152,800	90
2016-05-17	90	91	90	90	109,400	90
2016-05-16	91	92	89	89	541,300	89
2016-05-13	93	94	91	92	161,900	92
2016-05-12	93	94	93	93	46,200	93
2016-05-11	94	95	93	93	90,700	93
2016-05-10	92	94	92	94	199,100	94
2016-05-09	92	93	91	91	204,300	91
2016-05-06	90	92	90	91	160,900	91
2016-05-02	90	92	89	90	395,200	90
2016-04-28	94	97	92	92	331,600	92
2016-04-27	94	95	91	94	343,900	94
2016-04-26	96	97	93	93	238,600	93
2016-04-25	96	97	96	97	94,100	97
2016-04-22	96	98	95	96	436,100	96
2016-04-21	96	97	95	97	157,700	97
2016-04-20	94	97	94	94	295,100	94
2016-04-19	94	95	93	94	163,500	94
2016-04-18	93	94	92	92	253,400	92
2016-04-15	93	96	93	95	420,700	95
2016-04-14	94	95	93	94	218,500	94
2016-04-13	94	94	93	93	153,200	93
2016-04-12	92	94	92	92	245,100	92
2016-04-11	92	94	92	92	133,100	92
2016-04-08	90	93	89	91	204,600	91
2016-04-07	91	92	90	90	153,700	90
2016-04-06	91	93	91	91	101,400	91
2016-04-05	93	93	90	91	325,200	91
2016-04-04	93	95	92	93	159,800	93
2016-04-01	97	97	92	92	422,500	92
2016-03-31	98	99	97	97	89,700	97
2016-03-30	98	99	98	98	132,600	98
2016-03-29	99	100	98	99	152,400	99
2016-03-28	100	101	99	100	169,400	100
2016-03-25	101	101	100	100	73,000	100
2016-03-24	100	102	99	100	434,000	100
2016-03-23	102	102	101	102	165,000	102
2016-03-22	102	103	101	102	118,000	102
2016-03-18	101	102	99	101	150,600	101
2016-03-17	103	105	101	101	212,800	101
2016-03-16	102	103	101	101	288,600	101
2016-03-15	101	102	100	101	227,100	101
2016-03-14	102	103	100	101	659,900	101
2016-03-11	95	101	95	100	868,100	100
2016-03-10	96	98	95	96	277,800	96
2016-03-09	95	95	94	94	210,200	94
2016-03-08	96	98	95	97	333,200	97
2016-03-07	95	96	94	95	228,700	95
2016-03-04	93	96	93	95	529,800	95
2016-03-03	93	94	92	94	197,100	94
2016-03-02	91	92	90	91	224,300	91
2016-03-01	89	90	88	90	279,900	90
2016-02-29	90	92	89	89	300,800	89
2016-02-26	92	93	90	90	217,700	90
2016-02-25	92	92	90	92	174,300	92
2016-02-24	92	93	91	91	182,600	91
2016-02-23	94	95	92	92	132,700	92
2016-02-22	94	95	91	93	230,900	93
2016-02-19	95	95	93	95	123,500	95
2016-02-18	94	96	94	96	231,100	96
2016-02-17	93	95	92	94	177,800	94
2016-02-16	92	96	92	93	210,100	93
2016-02-15	89	95	87	94	274,100	94
2016-02-12	90	91	84	85	427,300	85
2016-02-10	95	96	91	94	472,000	94
2016-02-09	98	99	94	95	469,700	95
2016-02-08	102	102	99	100	253,200	100
2016-02-05	100	101	98	100	355,800	100
2016-02-04	99	102	99	101	312,200	101
2016-02-03	102	102	99	101	367,100	101
2016-02-02	104	104	102	103	138,800	103
2016-02-01	104	104	101	103	359,400	103
2016-01-29	101	103	99	101	369,600	101
2016-01-28	101	104	100	100	394,800	100
2016-01-27	101	102	100	101	164,800	101
2016-01-26	101	101	100	101	207,500	101
2016-01-25	99	102	99	102	204,800	102
2016-01-22	97	99	96	98	369,700	98
2016-01-21	97	99	94	95	385,600	95
2016-01-20	102	102	96	96	331,600	96
2016-01-19	101	103	100	102	222,700	102
2016-01-18	100	104	99	101	287,100	101
2016-01-15	103	105	102	103	304,600	103
2016-01-14	101	102	99	101	272,800	101
2016-01-13	102	104	101	102	161,100	102
2016-01-12	105	105	99	100	583,200	100
2016-01-08	105	107	105	105	348,700	105
2016-01-07	108	109	105	108	315,000	108
2016-01-06	110	112	107	108	311,100	108
2016-01-05	110	110	109	109	83,500	109
2016-01-04	109	111	109	109	264,500	109

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