1514 住石ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	161	162	160	162	1,066,400	162
2017-12-28	159	162	158	160	3,416,500	160
2017-12-27	154	159	153	159	1,655,900	159
2017-12-26	156	157	153	153	1,528,500	153
2017-12-25	158	161	156	156	2,997,300	156
2017-12-22	155	158	154	157	1,487,200	157
2017-12-21	152	157	152	155	2,725,400	155
2017-12-20	152	153	151	152	754,300	152
2017-12-19	155	156	151	153	1,525,200	153
2017-12-18	155	157	154	155	1,502,000	155
2017-12-15	154	155	153	154	1,473,500	154
2017-12-14	152	154	151	154	958,500	154
2017-12-13	154	155	150	152	1,987,000	152
2017-12-12	148	155	148	152	3,116,200	152
2017-12-11	145	149	145	148	1,157,100	148
2017-12-08	146	147	144	145	1,362,300	145
2017-12-07	145	147	144	146	977,500	146
2017-12-06	146	147	143	145	1,440,800	145
2017-12-05	146	147	144	146	1,015,900	146
2017-12-04	150	150	146	146	1,379,700	146
2017-12-01	149	151	148	149	1,161,700	149
2017-11-30	149	150	146	149	2,121,100	149
2017-11-29	152	152	149	149	1,096,100	149
2017-11-28	149	151	148	150	1,844,700	150
2017-11-27	156	157	150	150	1,907,800	150
2017-11-24	155	158	155	155	3,237,400	155
2017-11-22	147	154	147	152	3,226,700	152
2017-11-21	147	148	145	147	1,858,100	147
2017-11-20	145	150	145	146	1,920,000	146
2017-11-17	148	150	145	145	2,363,700	145
2017-11-16	144	147	142	145	1,787,600	145
2017-11-15	150	150	143	144	4,857,900	144
2017-11-13	155	155	151	151	2,092,700	151
2017-11-10	156	157	153	156	2,562,300	156
2017-11-09	158	160	156	157	2,755,000	157
2017-11-08	158	159	156	157	2,143,100	157
2017-11-07	159	160	158	159	1,161,800	159
2017-11-06	162	163	160	160	2,641,200	160
2017-11-02	160	163	157	163	3,361,500	163
2017-11-01	166	166	158	160	6,673,900	160
2017-10-31	167	169	165	165	3,938,400	165
2017-10-30	172	175	168	168	7,781,600	168
2017-10-27	167	172	165	169	9,652,900	169
2017-10-26	161	168	159	166	8,978,900	166
2017-10-25	161	162	160	161	2,377,000	161
2017-10-24	161	162	156	160	4,194,900	160
2017-10-23	159	163	159	161	4,130,300	161
2017-10-20	157	159	155	158	5,279,300	158
2017-10-19	161	162	157	157	9,478,500	157
2017-10-18	168	169	160	160	11,576,400	160
2017-10-17	171	175	164	167	24,624,500	167
2017-10-16	188	194	168	172	77,353,200	172
2017-10-13	162	165	159	163	6,941,800	163
2017-10-12	169	170	160	162	25,209,000	162
2017-10-11	153	175	152	170	73,754,800	170
2017-10-10	150	153	146	152	16,280,300	152
2017-10-06	153	157	149	150	30,895,000	150
2017-10-05	152	163	146	155	69,881,400	155
2017-10-04	155	157	149	154	34,458,000	154
2017-10-03	151	166	145	154	126,594,800	154
2017-10-02	129	164	123	156	83,430,400	156
2017-09-29	116	116	114	114	377,000	114
2017-09-28	113	116	112	116	927,800	116
2017-09-27	111	113	111	113	410,100	113
2017-09-26	111	112	111	111	169,000	111
2017-09-25	111	112	110	111	377,200	111
2017-09-22	113	113	109	110	720,400	110
2017-09-21	112	114	112	113	297,900	113
2017-09-20	112	114	112	113	284,300	113
2017-09-19	113	114	112	112	451,400	112
2017-09-15	111	115	110	113	880,400	113
2017-09-14	111	112	110	111	393,400	111
2017-09-13	112	112	110	112	452,100	112
2017-09-12	108	112	108	112	492,200	112
2017-09-11	108	109	107	108	202,900	108
2017-09-08	108	108	106	107	288,900	107
2017-09-07	109	110	108	108	244,600	108
2017-09-06	107	109	106	109	674,700	109
2017-09-05	113	113	108	108	841,000	108
2017-09-04	116	116	112	112	806,200	112
2017-09-01	116	117	115	116	338,400	116
2017-08-31	116	117	115	115	397,200	115
2017-08-30	115	117	115	116	406,700	116
2017-08-29	113	114	111	113	773,500	113
2017-08-28	113	115	112	113	544,500	113
2017-08-25	115	116	113	113	482,800	113
2017-08-24	112	116	112	115	800,600	115
2017-08-23	118	119	112	113	2,165,000	113
2017-08-22	119	120	117	118	1,448,900	118
2017-08-21	115	119	114	118	2,968,500	118
2017-08-18	109	114	108	114	1,813,500	114
2017-08-17	109	111	109	111	501,100	111
2017-08-16	107	110	106	110	525,100	110
2017-08-15	107	107	106	106	316,400	106
2017-08-14	107	108	105	107	723,300	107
2017-08-10	110	111	108	110	879,100	110
2017-08-09	109	110	107	110	944,900	110
2017-08-08	109	110	108	109	534,700	109
2017-08-07	106	110	106	108	540,500	108
2017-08-04	106	107	105	107	440,900	107
2017-08-03	109	110	107	107	779,400	107
2017-08-02	107	109	105	109	881,600	109
2017-08-01	107	108	105	106	926,900	106
2017-07-31	108	112	107	109	3,800,100	109
2017-07-28	103	104	102	103	565,900	103
2017-07-27	102	104	101	104	699,400	104
2017-07-26	102	102	101	102	93,000	102
2017-07-25	101	102	101	102	50,600	102
2017-07-24	101	102	100	102	223,400	102
2017-07-21	102	103	101	101	224,900	101
2017-07-20	101	103	101	102	298,000	102
2017-07-19	101	102	100	102	146,000	102
2017-07-18	102	102	100	101	379,800	101
2017-07-14	100	102	100	102	336,100	102
2017-07-13	101	101	100	100	44,900	100
2017-07-12	101	101	100	100	246,400	100
2017-07-11	101	101	100	101	368,900	101
2017-07-10	101	102	100	100	229,300	100
2017-07-07	100	101	100	100	72,800	100
2017-07-06	101	102	100	101	611,200	101
2017-07-05	100	101	100	100	110,600	100
2017-07-04	100	101	99	100	476,700	100
2017-07-03	99	100	99	99	155,200	99
2017-06-30	100	100	99	100	117,700	100
2017-06-29	101	101	99	99	186,200	99
2017-06-28	100	101	100	100	58,300	100
2017-06-27	100	101	100	100	117,900	100
2017-06-26	100	101	100	100	95,000	100
2017-06-23	101	101	99	100	102,700	100
2017-06-22	100	101	100	100	197,800	100
2017-06-21	100	101	99	100	130,000	100
2017-06-20	101	101	100	101	214,100	101
2017-06-19	99	101	98	101	438,000	101
2017-06-16	99	99	98	99	133,000	99
2017-06-15	99	100	98	98	141,700	98
2017-06-14	99	100	99	99	153,800	99
2017-06-13	98	100	98	99	192,100	99
2017-06-12	99	99	98	98	347,500	98
2017-06-09	99	99	98	99	196,000	99
2017-06-08	98	99	97	98	343,600	98
2017-06-07	98	98	97	97	268,900	97
2017-06-06	99	100	98	98	429,200	98
2017-06-05	99	99	98	98	209,200	98
2017-06-02	99	100	98	99	414,600	99
2017-06-01	99	99	97	97	708,300	97
2017-05-31	100	100	99	100	103,100	100
2017-05-30	100	100	99	100	206,100	100
2017-05-29	99	100	99	100	126,800	100
2017-05-26	100	101	99	100	180,100	100
2017-05-25	101	101	100	100	170,700	100
2017-05-24	99	101	98	101	626,700	101
2017-05-23	99	100	98	98	298,700	98
2017-05-22	100	101	99	100	342,000	100
2017-05-19	99	101	99	100	324,800	100
2017-05-18	98	100	98	100	380,200	100
2017-05-17	102	102	100	100	278,600	100
2017-05-16	103	106	100	101	3,464,300	101
2017-05-15	98	99	97	98	159,500	98
2017-05-12	98	99	97	98	101,700	98
2017-05-11	98	99	97	99	153,700	99
2017-05-10	98	99	97	99	184,900	99
2017-05-09	98	99	97	98	166,200	98
2017-05-08	99	100	97	98	944,100	98
2017-05-02	95	96	94	95	283,900	95
2017-05-01	94	96	94	95	54,800	95
2017-04-28	95	96	94	94	211,500	94
2017-04-27	94	94	93	94	88,500	94
2017-04-26	92	94	92	93	156,700	93
2017-04-25	91	92	91	92	168,900	92
2017-04-24	92	93	91	92	104,900	92
2017-04-21	91	92	91	92	65,600	92
2017-04-20	92	92	91	92	31,800	92
2017-04-19	90	92	90	91	98,400	91
2017-04-18	91	92	91	91	232,400	91
2017-04-17	91	91	90	90	252,800	90
2017-04-14	90	91	89	91	204,700	91
2017-04-13	91	91	90	90	121,500	90
2017-04-12	92	93	90	92	275,200	92
2017-04-11	92	93	91	93	183,200	93
2017-04-10	91	93	90	92	287,900	92
2017-04-07	90	92	90	90	245,300	90
2017-04-06	91	92	90	91	422,100	91
2017-04-05	94	94	91	92	447,700	92
2017-04-04	95	96	93	94	511,700	94
2017-04-03	96	97	95	96	142,900	96
2017-03-31	96	97	96	96	106,100	96
2017-03-30	97	98	96	96	170,300	96
2017-03-29	97	98	96	98	248,100	98
2017-03-28	98	99	97	99	186,400	99
2017-03-27	97	98	97	97	112,500	97
2017-03-24	97	99	96	97	394,100	97
2017-03-23	98	99	98	98	163,500	98
2017-03-22	99	100	98	98	355,100	98
2017-03-21	100	101	99	100	285,200	100
2017-03-17	99	101	99	101	172,200	101
2017-03-16	100	101	99	100	227,600	100
2017-03-15	100	101	100	100	49,900	100
2017-03-14	100	101	100	100	196,800	100
2017-03-13	101	102	100	100	203,900	100
2017-03-10	101	102	100	102	291,400	102
2017-03-09	102	102	100	100	184,900	100
2017-03-08	101	102	101	102	74,400	102
2017-03-07	102	102	101	101	77,500	101
2017-03-06	102	102	100	102	341,300	102
2017-03-03	100	102	100	102	584,900	102
2017-03-02	100	101	100	100	292,600	100
2017-03-01	99	101	98	100	310,100	100
2017-02-28	100	100	98	99	126,900	99
2017-02-27	99	99	98	99	121,800	99
2017-02-24	99	100	99	99	225,700	99
2017-02-23	100	100	98	99	208,000	99
2017-02-22	99	100	99	99	203,900	99
2017-02-21	100	100	98	98	221,800	98
2017-02-20	100	100	98	99	292,800	99
2017-02-17	99	99	98	99	85,400	99
2017-02-16	99	100	98	98	166,500	98
2017-02-15	98	100	98	100	372,500	100
2017-02-14	99	100	98	98	224,100	98
2017-02-13	98	100	98	98	491,800	98
2017-02-10	97	98	96	98	291,900	98
2017-02-09	96	97	95	96	261,800	96
2017-02-08	96	97	96	97	55,000	97
2017-02-07	96	97	95	97	220,900	97
2017-02-06	97	97	96	96	82,000	96
2017-02-03	97	97	96	96	172,800	96
2017-02-02	97	97	95	96	276,100	96
2017-02-01	96	98	95	97	564,700	97
2017-01-31	98	99	96	98	701,600	98
2017-01-30	100	100	99	100	337,800	100
2017-01-27	101	101	100	100	99,600	100
2017-01-26	101	102	100	100	367,700	100
2017-01-25	100	101	99	100	581,400	100
2017-01-24	100	101	98	99	831,700	99
2017-01-23	99	101	97	100	1,307,900	100
2017-01-20	97	99	96	98	570,900	98
2017-01-19	96	97	95	97	300,300	97
2017-01-18	95	96	95	95	108,100	95
2017-01-17	97	97	95	96	344,600	96
2017-01-16	97	98	96	97	224,100	97
2017-01-13	97	97	96	97	129,400	97
2017-01-12	97	98	96	97	371,700	97
2017-01-11	97	98	97	97	190,100	97
2017-01-10	97	98	95	97	526,000	97
2017-01-06	96	98	96	98	217,900	98
2017-01-05	97	98	96	97	329,900	97
2017-01-04	94	97	94	97	636,000	97

分割・併合履歴：なし