1514 住石ホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 112 | 113 | 111 | 112 | 150,500 | 112 |
2020-12-29 | 112 | 112 | 110 | 112 | 120,600 | 112 |
2020-12-28 | 112 | 114 | 110 | 111 | 391,100 | 111 |
2020-12-25 | 111 | 115 | 111 | 113 | 379,300 | 113 |
2020-12-24 | 111 | 113 | 111 | 111 | 177,200 | 111 |
2020-12-23 | 111 | 113 | 111 | 112 | 135,200 | 112 |
2020-12-22 | 110 | 112 | 109 | 111 | 366,500 | 111 |
2020-12-21 | 113 | 113 | 110 | 112 | 292,900 | 112 |
2020-12-18 | 113 | 114 | 112 | 112 | 175,800 | 112 |
2020-12-17 | 114 | 115 | 113 | 114 | 123,500 | 114 |
2020-12-16 | 115 | 115 | 114 | 114 | 106,100 | 114 |
2020-12-15 | 115 | 116 | 114 | 115 | 105,100 | 115 |
2020-12-14 | 115 | 116 | 115 | 115 | 105,600 | 115 |
2020-12-11 | 116 | 117 | 114 | 115 | 302,400 | 115 |
2020-12-10 | 116 | 117 | 116 | 116 | 63,900 | 116 |
2020-12-09 | 117 | 118 | 116 | 116 | 94,500 | 116 |
2020-12-08 | 117 | 118 | 116 | 118 | 136,700 | 118 |
2020-12-07 | 118 | 118 | 117 | 117 | 145,600 | 117 |
2020-12-04 | 118 | 119 | 117 | 119 | 100,700 | 119 |
2020-12-03 | 118 | 118 | 117 | 118 | 53,700 | 118 |
2020-12-02 | 119 | 119 | 117 | 117 | 145,400 | 117 |
2020-12-01 | 117 | 119 | 116 | 118 | 138,600 | 118 |
2020-11-30 | 120 | 120 | 117 | 117 | 141,600 | 117 |
2020-11-27 | 119 | 120 | 119 | 119 | 87,300 | 119 |
2020-11-26 | 119 | 120 | 119 | 119 | 95,500 | 119 |
2020-11-25 | 122 | 122 | 119 | 119 | 124,300 | 119 |
2020-11-24 | 122 | 123 | 120 | 120 | 140,600 | 120 |
2020-11-20 | 122 | 122 | 121 | 121 | 127,300 | 121 |
2020-11-19 | 123 | 123 | 122 | 122 | 122,100 | 122 |
2020-11-18 | 123 | 124 | 123 | 123 | 64,600 | 123 |
2020-11-17 | 124 | 125 | 123 | 124 | 146,600 | 124 |
2020-11-16 | 127 | 127 | 124 | 124 | 299,800 | 124 |
2020-11-13 | 127 | 128 | 125 | 125 | 135,700 | 125 |
2020-11-12 | 129 | 130 | 128 | 128 | 227,400 | 128 |
2020-11-11 | 124 | 130 | 124 | 129 | 507,100 | 129 |
2020-11-10 | 126 | 126 | 124 | 125 | 198,300 | 125 |
2020-11-09 | 126 | 126 | 124 | 126 | 123,700 | 126 |
2020-11-06 | 125 | 126 | 124 | 126 | 215,500 | 126 |
2020-11-05 | 122 | 125 | 122 | 125 | 149,500 | 125 |
2020-11-04 | 122 | 124 | 122 | 124 | 126,400 | 124 |
2020-11-02 | 121 | 124 | 120 | 121 | 270,900 | 121 |
2020-10-30 | 126 | 126 | 124 | 125 | 128,200 | 125 |
2020-10-29 | 125 | 126 | 124 | 126 | 125,000 | 126 |
2020-10-28 | 125 | 126 | 125 | 126 | 74,000 | 126 |
2020-10-27 | 124 | 126 | 124 | 126 | 91,600 | 126 |
2020-10-26 | 125 | 126 | 124 | 125 | 75,400 | 125 |
2020-10-23 | 124 | 126 | 124 | 126 | 172,800 | 126 |
2020-10-22 | 124 | 125 | 124 | 124 | 50,800 | 124 |
2020-10-21 | 125 | 126 | 124 | 126 | 128,600 | 126 |
2020-10-20 | 124 | 126 | 124 | 124 | 125,300 | 124 |
2020-10-19 | 124 | 125 | 123 | 124 | 162,400 | 124 |
2020-10-16 | 124 | 124 | 123 | 123 | 140,900 | 123 |
2020-10-15 | 126 | 126 | 123 | 123 | 131,000 | 123 |
2020-10-14 | 124 | 126 | 124 | 126 | 143,200 | 126 |
2020-10-13 | 126 | 126 | 124 | 124 | 131,100 | 124 |
2020-10-12 | 126 | 126 | 124 | 126 | 63,900 | 126 |
2020-10-09 | 126 | 126 | 124 | 125 | 94,600 | 125 |
2020-10-08 | 125 | 126 | 124 | 126 | 116,300 | 126 |
2020-10-07 | 125 | 125 | 124 | 125 | 80,700 | 125 |
2020-10-06 | 125 | 126 | 124 | 125 | 148,900 | 125 |
2020-10-05 | 122 | 125 | 122 | 125 | 236,500 | 125 |
2020-10-02 | 124 | 124 | 119 | 120 | 578,700 | 120 |
2020-09-30 | 126 | 127 | 123 | 123 | 281,900 | 123 |
2020-09-29 | 128 | 128 | 125 | 127 | 272,200 | 127 |
2020-09-28 | 126 | 128 | 125 | 128 | 465,000 | 128 |
2020-09-25 | 123 | 125 | 123 | 124 | 157,000 | 124 |
2020-09-24 | 124 | 125 | 122 | 124 | 305,100 | 124 |
2020-09-23 | 125 | 125 | 123 | 124 | 162,300 | 124 |
2020-09-18 | 125 | 126 | 125 | 126 | 217,200 | 126 |
2020-09-17 | 125 | 125 | 123 | 125 | 162,100 | 125 |
2020-09-16 | 125 | 125 | 123 | 125 | 156,900 | 125 |
2020-09-15 | 125 | 126 | 124 | 124 | 149,900 | 124 |
2020-09-14 | 125 | 126 | 125 | 126 | 215,000 | 126 |
2020-09-11 | 124 | 126 | 123 | 126 | 247,200 | 126 |
2020-09-10 | 123 | 126 | 123 | 125 | 342,800 | 125 |
2020-09-09 | 120 | 123 | 119 | 122 | 385,400 | 122 |
2020-09-08 | 118 | 120 | 118 | 120 | 218,900 | 120 |
2020-09-07 | 116 | 119 | 116 | 118 | 186,000 | 118 |
2020-09-04 | 116 | 118 | 116 | 116 | 198,600 | 116 |
2020-09-03 | 118 | 118 | 117 | 117 | 160,700 | 117 |
2020-09-02 | 117 | 118 | 117 | 117 | 124,800 | 117 |
2020-09-01 | 117 | 118 | 116 | 117 | 226,200 | 117 |
2020-08-31 | 116 | 118 | 116 | 117 | 176,800 | 117 |
2020-08-28 | 117 | 118 | 116 | 117 | 331,700 | 117 |
2020-08-27 | 118 | 118 | 116 | 116 | 215,600 | 116 |
2020-08-26 | 117 | 118 | 117 | 117 | 190,900 | 117 |
2020-08-25 | 117 | 119 | 117 | 117 | 142,800 | 117 |
2020-08-24 | 116 | 118 | 116 | 116 | 99,700 | 116 |
2020-08-21 | 118 | 118 | 116 | 116 | 255,300 | 116 |
2020-08-20 | 119 | 119 | 117 | 117 | 247,900 | 117 |
2020-08-19 | 118 | 120 | 118 | 118 | 99,000 | 118 |
2020-08-18 | 118 | 119 | 117 | 118 | 72,500 | 118 |
2020-08-17 | 118 | 121 | 117 | 117 | 283,300 | 117 |
2020-08-14 | 118 | 120 | 118 | 119 | 107,800 | 119 |
2020-08-13 | 118 | 120 | 117 | 119 | 216,800 | 119 |
2020-08-12 | 120 | 120 | 118 | 118 | 245,100 | 118 |
2020-08-11 | 118 | 120 | 118 | 119 | 203,200 | 119 |
2020-08-07 | 120 | 120 | 118 | 118 | 59,800 | 118 |
2020-08-06 | 118 | 120 | 117 | 120 | 189,200 | 120 |
2020-08-05 | 119 | 121 | 118 | 118 | 140,000 | 118 |
2020-08-04 | 116 | 119 | 116 | 119 | 78,500 | 119 |
2020-08-03 | 114 | 116 | 114 | 116 | 124,600 | 116 |
2020-07-31 | 123 | 123 | 112 | 112 | 448,600 | 112 |
2020-07-30 | 124 | 124 | 122 | 122 | 192,600 | 122 |
2020-07-29 | 125 | 125 | 123 | 123 | 141,000 | 123 |
2020-07-28 | 127 | 127 | 125 | 125 | 111,100 | 125 |
2020-07-27 | 124 | 126 | 123 | 126 | 99,900 | 126 |
2020-07-22 | 124 | 125 | 124 | 124 | 92,400 | 124 |
2020-07-21 | 127 | 127 | 124 | 125 | 110,600 | 125 |
2020-07-20 | 125 | 127 | 123 | 126 | 250,800 | 126 |
2020-07-17 | 123 | 126 | 121 | 125 | 378,900 | 125 |
2020-07-16 | 124 | 124 | 122 | 123 | 155,500 | 123 |
2020-07-15 | 122 | 124 | 122 | 124 | 203,100 | 124 |
2020-07-14 | 119 | 123 | 117 | 122 | 287,400 | 122 |
2020-07-13 | 118 | 119 | 117 | 119 | 151,800 | 119 |
2020-07-10 | 120 | 120 | 116 | 116 | 409,100 | 116 |
2020-07-09 | 123 | 123 | 121 | 121 | 227,400 | 121 |
2020-07-08 | 122 | 123 | 121 | 121 | 124,700 | 121 |
2020-07-07 | 123 | 123 | 120 | 121 | 167,400 | 121 |
2020-07-06 | 120 | 123 | 120 | 122 | 186,800 | 122 |
2020-07-03 | 122 | 123 | 119 | 120 | 319,100 | 120 |
2020-07-02 | 127 | 129 | 121 | 123 | 620,600 | 123 |
2020-07-01 | 127 | 132 | 125 | 127 | 472,800 | 127 |
2020-06-30 | 124 | 128 | 124 | 127 | 510,900 | 127 |
2020-06-29 | 124 | 124 | 122 | 124 | 216,800 | 124 |
2020-06-26 | 123 | 124 | 122 | 124 | 251,000 | 124 |
2020-06-25 | 122 | 124 | 122 | 124 | 381,300 | 124 |
2020-06-24 | 124 | 124 | 122 | 123 | 229,600 | 123 |
2020-06-23 | 123 | 124 | 120 | 124 | 341,500 | 124 |
2020-06-22 | 121 | 123 | 121 | 122 | 130,500 | 122 |
2020-06-19 | 123 | 123 | 120 | 122 | 287,800 | 122 |
2020-06-18 | 122 | 123 | 121 | 122 | 158,300 | 122 |
2020-06-17 | 121 | 124 | 120 | 123 | 182,000 | 123 |
2020-06-16 | 120 | 124 | 120 | 121 | 583,500 | 121 |
2020-06-15 | 119 | 122 | 117 | 117 | 396,500 | 117 |
2020-06-12 | 118 | 121 | 115 | 119 | 510,200 | 119 |
2020-06-11 | 121 | 121 | 118 | 121 | 569,800 | 121 |
2020-06-10 | 123 | 123 | 121 | 123 | 186,800 | 123 |
2020-06-09 | 123 | 126 | 121 | 123 | 310,300 | 123 |
2020-06-08 | 119 | 123 | 119 | 122 | 384,900 | 122 |
2020-06-05 | 116 | 119 | 115 | 118 | 242,500 | 118 |
2020-06-04 | 116 | 117 | 115 | 116 | 178,400 | 116 |
2020-06-03 | 117 | 118 | 115 | 116 | 316,400 | 116 |
2020-06-02 | 114 | 117 | 114 | 115 | 190,500 | 115 |
2020-06-01 | 114 | 115 | 113 | 115 | 226,300 | 115 |
2020-05-29 | 114 | 117 | 114 | 114 | 251,200 | 114 |
2020-05-28 | 117 | 118 | 113 | 114 | 394,900 | 114 |
2020-05-27 | 114 | 119 | 114 | 118 | 827,600 | 118 |
2020-05-26 | 113 | 114 | 112 | 113 | 241,200 | 113 |
2020-05-25 | 112 | 113 | 111 | 113 | 166,400 | 113 |
2020-05-22 | 113 | 113 | 111 | 111 | 142,600 | 111 |
2020-05-21 | 112 | 114 | 111 | 112 | 286,700 | 112 |
2020-05-20 | 111 | 112 | 111 | 112 | 120,300 | 112 |
2020-05-19 | 110 | 112 | 110 | 110 | 170,400 | 110 |
2020-05-18 | 111 | 112 | 109 | 109 | 723,700 | 109 |
2020-05-15 | 113 | 113 | 112 | 112 | 177,100 | 112 |
2020-05-14 | 113 | 114 | 111 | 111 | 474,900 | 111 |
2020-05-13 | 112 | 114 | 112 | 114 | 164,900 | 114 |
2020-05-12 | 113 | 114 | 112 | 114 | 81,500 | 114 |
2020-05-11 | 113 | 114 | 112 | 114 | 235,000 | 114 |
2020-05-08 | 113 | 114 | 112 | 113 | 460,500 | 113 |
2020-05-07 | 112 | 114 | 112 | 112 | 126,400 | 112 |
2020-05-01 | 112 | 113 | 111 | 112 | 272,400 | 112 |
2020-04-30 | 113 | 114 | 112 | 112 | 337,600 | 112 |
2020-04-28 | 111 | 112 | 110 | 111 | 145,100 | 111 |
2020-04-27 | 112 | 112 | 109 | 111 | 517,100 | 111 |
2020-04-24 | 111 | 112 | 110 | 112 | 411,300 | 112 |
2020-04-23 | 112 | 114 | 111 | 113 | 253,700 | 113 |
2020-04-22 | 112 | 113 | 109 | 111 | 606,300 | 111 |
2020-04-21 | 117 | 117 | 111 | 113 | 430,000 | 113 |
2020-04-20 | 118 | 118 | 116 | 117 | 228,200 | 117 |
2020-04-17 | 118 | 120 | 116 | 118 | 355,800 | 118 |
2020-04-16 | 117 | 119 | 115 | 118 | 290,600 | 118 |
2020-04-15 | 119 | 119 | 116 | 118 | 429,800 | 118 |
2020-04-14 | 118 | 119 | 118 | 119 | 333,900 | 119 |
2020-04-13 | 116 | 120 | 116 | 117 | 416,600 | 117 |
2020-04-10 | 115 | 118 | 114 | 116 | 615,400 | 116 |
2020-04-09 | 116 | 118 | 114 | 114 | 653,600 | 114 |
2020-04-08 | 114 | 118 | 111 | 117 | 785,700 | 117 |
2020-04-07 | 112 | 116 | 112 | 115 | 907,500 | 115 |
2020-04-06 | 106 | 111 | 106 | 110 | 730,800 | 110 |
2020-04-03 | 111 | 113 | 106 | 107 | 573,500 | 107 |
2020-04-02 | 112 | 114 | 110 | 111 | 497,400 | 111 |
2020-04-01 | 114 | 117 | 113 | 113 | 482,700 | 113 |
2020-03-31 | 121 | 125 | 115 | 116 | 956,800 | 116 |
2020-03-30 | 120 | 121 | 117 | 120 | 500,000 | 120 |
2020-03-27 | 129 | 129 | 123 | 126 | 783,000 | 126 |
2020-03-26 | 123 | 127 | 120 | 126 | 733,900 | 126 |
2020-03-25 | 119 | 125 | 118 | 124 | 981,200 | 124 |
2020-03-24 | 114 | 118 | 114 | 117 | 700,700 | 117 |
2020-03-23 | 114 | 115 | 105 | 114 | 970,900 | 114 |
2020-03-19 | 114 | 117 | 112 | 114 | 604,800 | 114 |
2020-03-18 | 112 | 117 | 111 | 114 | 704,200 | 114 |
2020-03-17 | 99 | 111 | 97 | 111 | 870,900 | 111 |
2020-03-16 | 103 | 106 | 99 | 101 | 820,700 | 101 |
2020-03-13 | 99 | 101 | 95 | 98 | 1,504,900 | 98 |
2020-03-12 | 103 | 108 | 102 | 104 | 845,300 | 104 |
2020-03-11 | 108 | 112 | 106 | 107 | 450,700 | 107 |
2020-03-10 | 101 | 109 | 99 | 108 | 1,051,100 | 108 |
2020-03-09 | 111 | 111 | 104 | 106 | 925,000 | 106 |
2020-03-06 | 119 | 119 | 116 | 116 | 422,800 | 116 |
2020-03-05 | 123 | 123 | 120 | 120 | 217,600 | 120 |
2020-03-04 | 118 | 122 | 118 | 121 | 278,800 | 121 |
2020-03-03 | 128 | 129 | 121 | 121 | 563,600 | 121 |
2020-03-02 | 116 | 128 | 116 | 125 | 653,800 | 125 |
2020-02-28 | 124 | 125 | 118 | 119 | 870,200 | 119 |
2020-02-27 | 138 | 138 | 129 | 129 | 690,000 | 129 |
2020-02-26 | 138 | 139 | 137 | 138 | 294,900 | 138 |
2020-02-25 | 136 | 140 | 135 | 139 | 683,700 | 139 |
2020-02-21 | 143 | 143 | 141 | 141 | 169,500 | 141 |
2020-02-20 | 142 | 143 | 142 | 143 | 178,400 | 143 |
2020-02-19 | 140 | 142 | 140 | 141 | 310,000 | 141 |
2020-02-18 | 142 | 142 | 140 | 141 | 264,400 | 141 |
2020-02-17 | 144 | 144 | 141 | 141 | 249,500 | 141 |
2020-02-14 | 145 | 145 | 143 | 144 | 227,700 | 144 |
2020-02-13 | 139 | 145 | 138 | 145 | 541,200 | 145 |
2020-02-12 | 139 | 140 | 137 | 139 | 293,600 | 139 |
2020-02-10 | 141 | 141 | 138 | 138 | 277,100 | 138 |
2020-02-07 | 142 | 143 | 140 | 141 | 169,700 | 141 |
2020-02-06 | 142 | 143 | 141 | 142 | 285,400 | 142 |
2020-02-05 | 142 | 142 | 140 | 141 | 191,800 | 141 |
2020-02-04 | 134 | 139 | 134 | 138 | 350,700 | 138 |
2020-02-03 | 135 | 137 | 135 | 135 | 374,600 | 135 |
2020-01-31 | 134 | 137 | 134 | 136 | 219,600 | 136 |
2020-01-30 | 137 | 137 | 133 | 134 | 415,900 | 134 |
2020-01-29 | 137 | 139 | 136 | 138 | 358,700 | 138 |
2020-01-28 | 140 | 140 | 139 | 139 | 256,500 | 139 |
2020-01-27 | 141 | 142 | 139 | 142 | 402,200 | 142 |
2020-01-24 | 143 | 144 | 142 | 143 | 159,300 | 143 |
2020-01-23 | 144 | 145 | 143 | 143 | 147,000 | 143 |
2020-01-22 | 146 | 146 | 143 | 144 | 229,900 | 144 |
2020-01-21 | 143 | 146 | 142 | 146 | 325,100 | 146 |
2020-01-20 | 143 | 143 | 142 | 142 | 159,100 | 142 |
2020-01-17 | 146 | 146 | 142 | 144 | 497,000 | 144 |
2020-01-16 | 147 | 148 | 146 | 146 | 156,000 | 146 |
2020-01-15 | 147 | 148 | 146 | 148 | 373,500 | 148 |
2020-01-14 | 150 | 150 | 147 | 147 | 338,300 | 147 |
2020-01-10 | 150 | 151 | 149 | 150 | 222,900 | 150 |
2020-01-09 | 150 | 151 | 149 | 150 | 303,500 | 150 |
2020-01-08 | 152 | 152 | 147 | 149 | 574,300 | 149 |
2020-01-07 | 150 | 153 | 150 | 153 | 267,700 | 153 |
2020-01-06 | 153 | 154 | 149 | 149 | 726,800 | 149 |
分割・併合履歴 : なし