1514 住石ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 155 | 156 | 153 | 153 | 114,900 | 153 |
2019-12-27 | 154 | 156 | 154 | 154 | 201,600 | 154 |
2019-12-26 | 156 | 157 | 154 | 154 | 313,000 | 154 |
2019-12-25 | 155 | 158 | 155 | 156 | 662,400 | 156 |
2019-12-24 | 155 | 157 | 154 | 156 | 535,800 | 156 |
2019-12-23 | 154 | 155 | 153 | 155 | 395,100 | 155 |
2019-12-20 | 154 | 155 | 153 | 153 | 230,400 | 153 |
2019-12-19 | 153 | 154 | 152 | 154 | 309,400 | 154 |
2019-12-18 | 155 | 155 | 152 | 153 | 361,800 | 153 |
2019-12-17 | 153 | 155 | 152 | 154 | 456,500 | 154 |
2019-12-16 | 152 | 153 | 150 | 152 | 433,000 | 152 |
2019-12-13 | 153 | 154 | 151 | 152 | 373,200 | 152 |
2019-12-12 | 153 | 154 | 151 | 152 | 467,100 | 152 |
2019-12-11 | 151 | 153 | 150 | 153 | 569,100 | 153 |
2019-12-10 | 151 | 152 | 150 | 150 | 187,600 | 150 |
2019-12-09 | 150 | 152 | 149 | 150 | 337,800 | 150 |
2019-12-06 | 149 | 151 | 149 | 150 | 149,300 | 150 |
2019-12-05 | 150 | 150 | 148 | 149 | 155,700 | 149 |
2019-12-04 | 148 | 150 | 146 | 149 | 416,000 | 149 |
2019-12-03 | 149 | 150 | 147 | 149 | 261,600 | 149 |
2019-12-02 | 150 | 152 | 149 | 150 | 490,400 | 150 |
2019-11-29 | 153 | 154 | 149 | 150 | 539,400 | 150 |
2019-11-28 | 158 | 159 | 151 | 152 | 877,600 | 152 |
2019-11-27 | 153 | 159 | 153 | 158 | 1,263,400 | 158 |
2019-11-26 | 153 | 154 | 151 | 152 | 600,200 | 152 |
2019-11-25 | 148 | 153 | 148 | 152 | 934,000 | 152 |
2019-11-22 | 146 | 151 | 146 | 147 | 825,100 | 147 |
2019-11-21 | 146 | 147 | 144 | 146 | 370,000 | 146 |
2019-11-20 | 146 | 147 | 144 | 145 | 559,900 | 145 |
2019-11-19 | 147 | 150 | 143 | 146 | 1,442,400 | 146 |
2019-11-18 | 142 | 150 | 140 | 146 | 2,018,600 | 146 |
2019-11-15 | 138 | 142 | 138 | 142 | 410,400 | 142 |
2019-11-14 | 139 | 140 | 138 | 138 | 386,900 | 138 |
2019-11-13 | 140 | 141 | 139 | 139 | 345,900 | 139 |
2019-11-12 | 141 | 141 | 140 | 141 | 119,300 | 141 |
2019-11-11 | 140 | 141 | 140 | 141 | 210,300 | 141 |
2019-11-08 | 141 | 141 | 139 | 140 | 215,100 | 140 |
2019-11-07 | 141 | 141 | 139 | 140 | 274,000 | 140 |
2019-11-06 | 141 | 141 | 139 | 141 | 236,600 | 141 |
2019-11-05 | 140 | 141 | 139 | 141 | 186,800 | 141 |
2019-11-01 | 139 | 140 | 138 | 140 | 222,100 | 140 |
2019-10-31 | 141 | 141 | 138 | 139 | 415,500 | 139 |
2019-10-30 | 140 | 142 | 140 | 141 | 580,600 | 141 |
2019-10-29 | 139 | 140 | 138 | 139 | 262,500 | 139 |
2019-10-28 | 138 | 140 | 137 | 140 | 467,100 | 140 |
2019-10-25 | 138 | 138 | 136 | 137 | 214,800 | 137 |
2019-10-24 | 138 | 138 | 136 | 137 | 225,200 | 137 |
2019-10-23 | 138 | 138 | 135 | 136 | 504,100 | 136 |
2019-10-21 | 138 | 139 | 136 | 138 | 291,200 | 138 |
2019-10-18 | 137 | 138 | 136 | 137 | 326,600 | 137 |
2019-10-17 | 137 | 141 | 136 | 136 | 1,434,700 | 136 |
2019-10-16 | 136 | 137 | 135 | 137 | 721,400 | 137 |
2019-10-15 | 134 | 135 | 134 | 134 | 204,900 | 134 |
2019-10-11 | 133 | 135 | 132 | 135 | 385,400 | 135 |
2019-10-10 | 133 | 134 | 131 | 133 | 303,000 | 133 |
2019-10-09 | 131 | 135 | 130 | 134 | 614,300 | 134 |
2019-10-08 | 129 | 133 | 129 | 132 | 412,900 | 132 |
2019-10-07 | 129 | 130 | 128 | 128 | 322,400 | 128 |
2019-10-04 | 130 | 131 | 129 | 129 | 207,300 | 129 |
2019-10-03 | 132 | 133 | 130 | 130 | 278,700 | 130 |
2019-10-02 | 129 | 134 | 128 | 134 | 395,900 | 134 |
2019-10-01 | 131 | 132 | 128 | 129 | 585,500 | 129 |
2019-09-30 | 133 | 134 | 131 | 132 | 414,300 | 132 |
2019-09-27 | 134 | 135 | 133 | 133 | 401,000 | 133 |
2019-09-26 | 136 | 137 | 133 | 134 | 361,100 | 134 |
2019-09-25 | 137 | 137 | 134 | 134 | 638,700 | 134 |
2019-09-24 | 136 | 142 | 135 | 139 | 1,906,400 | 139 |
2019-09-20 | 136 | 136 | 135 | 136 | 143,800 | 136 |
2019-09-19 | 135 | 136 | 134 | 134 | 207,900 | 134 |
2019-09-18 | 139 | 139 | 135 | 135 | 473,800 | 135 |
2019-09-17 | 138 | 141 | 136 | 139 | 1,256,300 | 139 |
2019-09-13 | 136 | 137 | 135 | 135 | 296,900 | 135 |
2019-09-12 | 136 | 138 | 135 | 136 | 467,600 | 136 |
2019-09-11 | 134 | 136 | 133 | 136 | 375,600 | 136 |
2019-09-10 | 132 | 134 | 132 | 134 | 298,900 | 134 |
2019-09-09 | 133 | 133 | 132 | 132 | 129,300 | 132 |
2019-09-06 | 136 | 136 | 132 | 132 | 302,600 | 132 |
2019-09-05 | 135 | 136 | 134 | 135 | 374,600 | 135 |
2019-09-04 | 133 | 136 | 133 | 135 | 395,200 | 135 |
2019-09-03 | 134 | 134 | 132 | 133 | 185,400 | 133 |
2019-09-02 | 130 | 135 | 129 | 133 | 537,200 | 133 |
2019-08-30 | 128 | 130 | 127 | 129 | 341,000 | 129 |
2019-08-29 | 126 | 128 | 126 | 127 | 176,000 | 127 |
2019-08-28 | 127 | 129 | 126 | 126 | 229,600 | 126 |
2019-08-27 | 127 | 130 | 127 | 127 | 401,600 | 127 |
2019-08-26 | 125 | 128 | 124 | 128 | 517,500 | 128 |
2019-08-23 | 127 | 127 | 126 | 127 | 168,800 | 127 |
2019-08-22 | 128 | 129 | 125 | 127 | 622,400 | 127 |
2019-08-21 | 127 | 129 | 126 | 128 | 235,900 | 128 |
2019-08-20 | 128 | 129 | 127 | 129 | 262,100 | 129 |
2019-08-19 | 128 | 129 | 127 | 127 | 274,400 | 127 |
2019-08-16 | 127 | 129 | 126 | 126 | 279,500 | 126 |
2019-08-15 | 128 | 130 | 126 | 128 | 760,500 | 128 |
2019-08-14 | 131 | 132 | 129 | 132 | 443,200 | 132 |
2019-08-13 | 130 | 132 | 129 | 129 | 430,900 | 129 |
2019-08-09 | 130 | 136 | 130 | 132 | 1,147,700 | 132 |
2019-08-08 | 123 | 131 | 123 | 129 | 1,382,000 | 129 |
2019-08-07 | 126 | 128 | 122 | 123 | 928,600 | 123 |
2019-08-06 | 120 | 129 | 119 | 127 | 1,798,400 | 127 |
2019-08-05 | 130 | 131 | 122 | 123 | 1,629,600 | 123 |
2019-08-02 | 130 | 136 | 126 | 132 | 1,580,300 | 132 |
2019-08-01 | 132 | 134 | 132 | 132 | 316,200 | 132 |
2019-07-31 | 131 | 135 | 126 | 133 | 2,338,900 | 133 |
2019-07-30 | 134 | 136 | 133 | 135 | 347,700 | 135 |
2019-07-29 | 133 | 135 | 132 | 135 | 631,000 | 135 |
2019-07-26 | 133 | 135 | 133 | 133 | 192,600 | 133 |
2019-07-25 | 134 | 134 | 133 | 133 | 132,000 | 133 |
2019-07-24 | 135 | 135 | 133 | 134 | 392,400 | 134 |
2019-07-23 | 132 | 135 | 132 | 134 | 355,900 | 134 |
2019-07-22 | 133 | 135 | 132 | 132 | 530,600 | 132 |
2019-07-19 | 131 | 133 | 130 | 132 | 372,000 | 132 |
2019-07-18 | 133 | 133 | 129 | 130 | 648,000 | 130 |
2019-07-17 | 131 | 134 | 129 | 133 | 790,200 | 133 |
2019-07-16 | 133 | 134 | 130 | 131 | 774,400 | 131 |
2019-07-12 | 138 | 139 | 131 | 132 | 1,327,400 | 132 |
2019-07-11 | 138 | 139 | 137 | 137 | 187,100 | 137 |
2019-07-10 | 138 | 140 | 135 | 138 | 908,900 | 138 |
2019-07-09 | 140 | 142 | 137 | 139 | 913,000 | 139 |
2019-07-08 | 136 | 142 | 136 | 140 | 1,889,100 | 140 |
2019-07-05 | 139 | 141 | 134 | 136 | 1,967,000 | 136 |
2019-07-04 | 143 | 145 | 138 | 140 | 2,058,700 | 140 |
2019-07-03 | 133 | 145 | 132 | 145 | 4,507,100 | 145 |
2019-07-02 | 132 | 133 | 130 | 131 | 560,900 | 131 |
2019-07-01 | 132 | 132 | 129 | 132 | 927,900 | 132 |
2019-06-28 | 124 | 132 | 123 | 129 | 1,492,400 | 129 |
2019-06-27 | 126 | 129 | 124 | 125 | 1,000,500 | 125 |
2019-06-26 | 125 | 127 | 124 | 125 | 982,300 | 125 |
2019-06-25 | 127 | 128 | 123 | 126 | 1,252,800 | 126 |
2019-06-24 | 121 | 129 | 119 | 127 | 2,940,700 | 127 |
2019-06-21 | 120 | 121 | 118 | 119 | 922,500 | 119 |
2019-06-20 | 116 | 120 | 116 | 120 | 734,600 | 120 |
2019-06-19 | 117 | 118 | 116 | 116 | 300,200 | 116 |
2019-06-18 | 119 | 120 | 115 | 115 | 677,200 | 115 |
2019-06-17 | 121 | 121 | 119 | 120 | 274,300 | 120 |
2019-06-14 | 117 | 121 | 117 | 121 | 615,800 | 121 |
2019-06-13 | 117 | 119 | 116 | 119 | 587,600 | 119 |
2019-06-12 | 116 | 118 | 115 | 117 | 439,700 | 117 |
2019-06-11 | 118 | 118 | 115 | 116 | 432,200 | 116 |
2019-06-10 | 118 | 118 | 116 | 118 | 410,200 | 118 |
2019-06-07 | 119 | 120 | 116 | 117 | 426,400 | 117 |
2019-06-06 | 116 | 119 | 115 | 118 | 1,052,100 | 118 |
2019-06-05 | 114 | 116 | 114 | 115 | 347,300 | 115 |
2019-06-04 | 111 | 113 | 111 | 113 | 436,800 | 113 |
2019-06-03 | 113 | 114 | 109 | 110 | 893,000 | 110 |
2019-05-31 | 114 | 114 | 113 | 114 | 332,600 | 114 |
2019-05-30 | 114 | 115 | 113 | 114 | 272,400 | 114 |
2019-05-29 | 115 | 115 | 113 | 114 | 386,200 | 114 |
2019-05-28 | 115 | 116 | 114 | 115 | 287,700 | 115 |
2019-05-27 | 114 | 115 | 114 | 115 | 137,600 | 115 |
2019-05-24 | 113 | 114 | 112 | 114 | 314,000 | 114 |
2019-05-23 | 115 | 116 | 114 | 114 | 258,300 | 114 |
2019-05-22 | 115 | 116 | 115 | 116 | 341,800 | 116 |
2019-05-21 | 115 | 115 | 113 | 115 | 650,100 | 115 |
2019-05-20 | 116 | 117 | 115 | 115 | 444,000 | 115 |
2019-05-17 | 117 | 117 | 115 | 116 | 346,800 | 116 |
2019-05-16 | 114 | 117 | 114 | 115 | 1,119,100 | 115 |
2019-05-15 | 112 | 114 | 110 | 114 | 480,800 | 114 |
2019-05-14 | 109 | 113 | 108 | 112 | 751,900 | 112 |
2019-05-13 | 112 | 113 | 111 | 111 | 463,000 | 111 |
2019-05-10 | 110 | 113 | 110 | 111 | 898,500 | 111 |
2019-05-09 | 115 | 115 | 109 | 111 | 1,104,000 | 111 |
2019-05-08 | 115 | 116 | 114 | 115 | 672,700 | 115 |
2019-05-07 | 117 | 117 | 115 | 116 | 312,700 | 116 |
2019-04-26 | 117 | 119 | 116 | 119 | 442,600 | 119 |
2019-04-25 | 117 | 119 | 116 | 119 | 577,400 | 119 |
2019-04-24 | 116 | 118 | 114 | 116 | 965,400 | 116 |
2019-04-23 | 117 | 118 | 115 | 115 | 522,000 | 115 |
2019-04-22 | 117 | 117 | 115 | 116 | 413,500 | 116 |
2019-04-19 | 115 | 117 | 115 | 117 | 705,300 | 117 |
2019-04-18 | 118 | 119 | 114 | 115 | 1,260,600 | 115 |
2019-04-17 | 119 | 120 | 117 | 118 | 905,300 | 118 |
2019-04-16 | 122 | 123 | 119 | 119 | 3,388,400 | 119 |
2019-04-15 | 117 | 120 | 117 | 120 | 825,300 | 120 |
2019-04-12 | 120 | 120 | 116 | 118 | 1,190,800 | 118 |
2019-04-11 | 120 | 120 | 117 | 119 | 837,900 | 119 |
2019-04-10 | 120 | 120 | 118 | 120 | 1,067,500 | 120 |
2019-04-09 | 123 | 123 | 120 | 121 | 560,900 | 121 |
2019-04-08 | 124 | 126 | 120 | 121 | 2,086,300 | 121 |
2019-04-05 | 121 | 121 | 119 | 121 | 703,900 | 121 |
2019-04-04 | 118 | 121 | 118 | 120 | 1,019,600 | 120 |
2019-04-03 | 121 | 123 | 118 | 120 | 2,574,600 | 120 |
2019-04-02 | 121 | 129 | 120 | 122 | 6,535,500 | 122 |
2019-04-01 | 122 | 124 | 117 | 122 | 16,959,200 | 122 |
2019-03-29 | 100 | 146 | 100 | 127 | 71,542,500 | 127 |
2019-03-28 | 100 | 101 | 99 | 100 | 426,100 | 100 |
2019-03-27 | 101 | 102 | 99 | 101 | 525,400 | 101 |
2019-03-26 | 103 | 104 | 101 | 103 | 754,400 | 103 |
2019-03-25 | 103 | 104 | 101 | 103 | 851,700 | 103 |
2019-03-22 | 101 | 104 | 101 | 103 | 392,300 | 103 |
2019-03-20 | 101 | 103 | 101 | 101 | 581,500 | 101 |
2019-03-19 | 101 | 101 | 100 | 100 | 201,000 | 100 |
2019-03-18 | 101 | 101 | 100 | 100 | 199,400 | 100 |
2019-03-15 | 100 | 101 | 100 | 100 | 200,400 | 100 |
2019-03-14 | 100 | 101 | 99 | 100 | 212,000 | 100 |
2019-03-13 | 100 | 101 | 99 | 99 | 255,300 | 99 |
2019-03-12 | 100 | 101 | 100 | 100 | 365,000 | 100 |
2019-03-11 | 99 | 101 | 99 | 99 | 272,400 | 99 |
2019-03-08 | 100 | 101 | 98 | 98 | 748,900 | 98 |
2019-03-07 | 103 | 103 | 101 | 101 | 416,200 | 101 |
2019-03-06 | 104 | 104 | 102 | 103 | 300,400 | 103 |
2019-03-05 | 106 | 106 | 103 | 104 | 876,400 | 104 |
2019-03-04 | 102 | 106 | 101 | 106 | 974,700 | 106 |
2019-03-01 | 100 | 101 | 99 | 101 | 350,000 | 101 |
2019-02-28 | 100 | 101 | 99 | 100 | 208,400 | 100 |
2019-02-27 | 99 | 100 | 99 | 99 | 340,100 | 99 |
2019-02-26 | 101 | 102 | 99 | 99 | 318,900 | 99 |
2019-02-25 | 101 | 102 | 100 | 101 | 264,000 | 101 |
2019-02-22 | 101 | 102 | 100 | 101 | 413,000 | 101 |
2019-02-21 | 101 | 102 | 101 | 101 | 160,700 | 101 |
2019-02-20 | 101 | 102 | 100 | 101 | 135,500 | 101 |
2019-02-19 | 101 | 102 | 101 | 101 | 161,200 | 101 |
2019-02-18 | 100 | 102 | 100 | 101 | 371,900 | 101 |
2019-02-15 | 100 | 101 | 99 | 99 | 259,700 | 99 |
2019-02-14 | 100 | 101 | 99 | 100 | 257,300 | 100 |
2019-02-13 | 100 | 101 | 98 | 99 | 412,900 | 99 |
2019-02-12 | 99 | 100 | 98 | 100 | 186,100 | 100 |
2019-02-08 | 100 | 100 | 98 | 99 | 268,400 | 99 |
2019-02-07 | 101 | 102 | 99 | 100 | 386,300 | 100 |
2019-02-06 | 102 | 102 | 101 | 102 | 377,200 | 102 |
2019-02-05 | 100 | 102 | 99 | 102 | 459,800 | 102 |
2019-02-04 | 98 | 100 | 98 | 100 | 219,200 | 100 |
2019-02-01 | 98 | 99 | 97 | 97 | 362,000 | 97 |
2019-01-31 | 97 | 99 | 97 | 99 | 359,100 | 99 |
2019-01-30 | 99 | 99 | 96 | 97 | 460,100 | 97 |
2019-01-29 | 100 | 100 | 98 | 98 | 233,100 | 98 |
2019-01-28 | 100 | 101 | 99 | 99 | 292,900 | 99 |
2019-01-25 | 98 | 100 | 98 | 100 | 512,400 | 100 |
2019-01-24 | 100 | 100 | 97 | 98 | 540,300 | 98 |
2019-01-23 | 99 | 101 | 98 | 99 | 452,300 | 99 |
2019-01-22 | 100 | 101 | 98 | 100 | 649,100 | 100 |
2019-01-21 | 102 | 103 | 100 | 100 | 727,000 | 100 |
2019-01-18 | 101 | 103 | 101 | 101 | 333,600 | 101 |
2019-01-17 | 101 | 104 | 100 | 101 | 529,000 | 101 |
2019-01-16 | 101 | 102 | 100 | 102 | 435,600 | 102 |
2019-01-15 | 100 | 102 | 100 | 102 | 298,600 | 102 |
2019-01-11 | 101 | 102 | 100 | 101 | 146,500 | 101 |
2019-01-10 | 102 | 102 | 100 | 101 | 375,900 | 101 |
2019-01-09 | 103 | 104 | 101 | 102 | 335,800 | 102 |
2019-01-08 | 101 | 103 | 100 | 102 | 447,700 | 102 |
2019-01-07 | 99 | 101 | 98 | 101 | 496,200 | 101 |
2019-01-04 | 97 | 97 | 94 | 96 | 415,600 | 96 |
分割・併合履歴 : なし