1514 住石ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	139	140	137	140	649,700	140
2021-12-29	134	139	134	139	1,245,200	139
2021-12-28	132	135	132	133	502,400	133
2021-12-27	135	135	132	133	616,300	133
2021-12-24	134	136	133	134	656,400	134
2021-12-23	133	135	132	134	852,200	134
2021-12-22	130	133	129	132	406,700	132
2021-12-21	131	131	128	130	373,600	130
2021-12-20	132	136	129	129	1,036,100	129
2021-12-17	130	132	130	132	532,100	132
2021-12-16	131	132	130	131	391,000	131
2021-12-15	127	131	127	131	453,000	131
2021-12-14	128	129	127	129	570,100	129
2021-12-13	132	132	128	129	681,900	129
2021-12-10	131	132	130	131	427,800	131
2021-12-09	133	134	131	131	398,000	131
2021-12-08	133	134	132	133	310,900	133
2021-12-07	132	134	130	132	554,100	132
2021-12-06	132	132	130	130	388,700	130
2021-12-03	128	131	127	131	694,900	131
2021-12-02	126	127	124	127	644,000	127
2021-12-01	126	130	123	126	1,409,300	126
2021-11-30	130	132	125	126	963,700	126
2021-11-29	129	133	128	129	858,900	129
2021-11-26	136	136	131	132	1,248,900	132
2021-11-25	138	138	136	137	345,300	137
2021-11-24	137	140	136	136	441,000	136
2021-11-22	134	137	133	137	511,100	137
2021-11-19	135	136	133	135	829,100	135
2021-11-18	139	139	134	135	1,089,000	135
2021-11-17	140	141	137	139	609,600	139
2021-11-16	140	143	138	141	1,018,500	141
2021-11-15	138	140	136	138	742,700	138
2021-11-12	137	140	137	138	523,000	138
2021-11-11	139	141	137	138	1,468,000	138
2021-11-10	142	142	139	139	648,700	139
2021-11-09	140	144	139	144	1,041,900	144
2021-11-08	138	141	137	139	1,189,500	139
2021-11-05	142	144	134	138	3,080,100	138
2021-11-04	142	145	141	142	1,247,400	142
2021-11-02	147	148	142	143	1,866,800	143
2021-11-01	152	153	144	146	3,075,500	146
2021-10-29	158	161	153	157	2,474,500	157
2021-10-28	154	158	153	154	1,161,100	154
2021-10-27	160	160	155	156	1,415,000	156
2021-10-26	157	163	156	161	2,633,000	161
2021-10-25	150	160	146	160	3,725,100	160
2021-10-22	146	152	146	150	2,758,500	150
2021-10-21	147	150	145	148	2,668,900	148
2021-10-20	156	159	146	148	5,219,900	148
2021-10-19	161	164	155	158	3,955,300	158
2021-10-18	156	170	153	163	12,761,200	163
2021-10-15	144	147	144	147	1,216,100	147
2021-10-14	147	148	141	143	3,069,100	143
2021-10-13	158	158	147	148	5,079,800	148
2021-10-12	163	167	159	162	3,051,300	162
2021-10-11	159	167	158	161	3,777,600	161
2021-10-08	157	161	153	158	2,360,400	158
2021-10-07	166	167	157	158	8,021,900	158
2021-10-06	163	176	158	176	10,694,800	176
2021-10-05	157	165	152	164	7,965,200	164
2021-10-04	154	161	148	152	6,352,700	152
2021-10-01	148	153	146	150	2,319,000	150
2021-09-30	151	152	142	150	4,294,200	150
2021-09-29	145	152	142	146	4,216,000	146
2021-09-28	141	147	139	147	2,251,800	147
2021-09-27	139	141	138	139	617,500	139
2021-09-24	136	139	134	139	739,600	139
2021-09-22	138	138	131	133	967,500	133
2021-09-21	135	139	135	139	568,000	139
2021-09-17	140	141	138	141	431,900	141
2021-09-16	140	142	138	141	753,800	141
2021-09-15	138	140	137	140	567,200	140
2021-09-14	142	142	138	139	804,000	139
2021-09-13	135	143	135	143	1,939,000	143
2021-09-10	135	135	134	135	195,400	135
2021-09-09	133	135	132	135	464,500	135
2021-09-08	134	134	133	134	221,700	134
2021-09-07	135	135	132	134	531,500	134
2021-09-06	135	135	134	135	432,800	135
2021-09-03	133	134	132	134	470,300	134
2021-09-02	133	134	132	133	352,600	133
2021-09-01	134	135	132	134	278,600	134
2021-08-31	135	135	133	135	365,900	135
2021-08-30	133	134	132	134	372,800	134
2021-08-27	132	132	131	132	189,200	132
2021-08-26	132	133	131	131	444,600	131
2021-08-25	133	135	130	130	693,500	130
2021-08-24	130	133	130	133	618,500	133
2021-08-23	127	131	127	131	322,700	131
2021-08-20	129	130	127	128	632,000	128
2021-08-19	130	131	128	128	316,900	128
2021-08-18	131	133	128	130	684,900	130
2021-08-17	134	134	130	131	627,000	131
2021-08-16	130	134	128	132	1,168,700	132
2021-08-13	129	131	128	130	680,500	130
2021-08-12	129	129	127	129	352,400	129
2021-08-11	127	129	127	129	333,400	129
2021-08-10	127	127	126	127	199,600	127
2021-08-06	127	127	125	125	323,300	125
2021-08-05	126	127	125	126	416,200	126
2021-08-04	129	129	126	126	379,500	126
2021-08-03	129	130	128	128	245,900	128
2021-08-02	129	130	128	130	356,700	130
2021-07-30	129	131	128	130	627,400	130
2021-07-29	128	129	127	127	278,400	127
2021-07-28	127	129	127	128	164,600	128
2021-07-27	127	129	127	129	290,000	129
2021-07-26	128	128	126	128	278,200	128
2021-07-21	126	128	125	127	393,200	127
2021-07-20	126	127	125	125	484,700	125
2021-07-19	130	130	126	127	497,400	127
2021-07-16	130	130	128	130	364,500	130
2021-07-15	129	130	128	128	399,700	128
2021-07-14	130	132	128	130	1,143,200	130
2021-07-13	129	138	129	131	2,701,000	131
2021-07-12	127	129	126	128	444,700	128
2021-07-09	125	127	124	127	417,800	127
2021-07-08	126	126	125	125	153,000	125
2021-07-07	127	127	126	126	152,400	126
2021-07-06	127	128	126	127	212,600	127
2021-07-05	128	128	126	126	240,000	126
2021-07-02	127	128	126	128	220,200	128
2021-07-01	126	128	126	126	227,500	126
2021-06-30	126	128	126	126	205,200	126
2021-06-29	127	128	125	125	371,500	125
2021-06-28	126	128	126	128	240,200	128
2021-06-25	126	129	125	127	675,100	127
2021-06-24	125	126	125	126	148,800	126
2021-06-23	125	126	125	126	285,800	126
2021-06-22	124	125	123	125	293,200	125
2021-06-21	124	124	121	122	789,900	122
2021-06-18	128	128	125	125	842,300	125
2021-06-17	128	129	127	127	457,600	127
2021-06-16	128	131	127	129	733,900	129
2021-06-15	129	129	126	128	417,900	128
2021-06-14	130	130	128	128	101,700	128
2021-06-11	128	130	126	130	369,300	130
2021-06-10	129	129	126	128	742,700	128
2021-06-09	131	131	128	129	279,600	129
2021-06-08	130	131	129	130	289,200	130
2021-06-07	130	131	129	131	510,300	131
2021-06-04	129	130	128	130	509,100	130
2021-06-03	129	129	128	128	144,500	128
2021-06-02	128	129	127	129	329,900	129
2021-06-01	128	130	127	129	491,900	129
2021-05-31	129	129	127	129	188,700	129
2021-05-28	128	129	127	129	294,600	129
2021-05-27	128	129	126	127	365,800	127
2021-05-26	129	130	127	127	421,900	127
2021-05-25	132	132	129	130	561,900	130
2021-05-24	131	133	130	133	395,000	133
2021-05-21	133	133	130	131	535,100	131
2021-05-20	133	134	132	133	348,200	133
2021-05-19	129	135	129	133	1,175,200	133
2021-05-18	127	132	127	130	613,300	130
2021-05-17	133	133	126	127	1,280,700	127
2021-05-14	130	133	130	133	1,198,000	133
2021-05-13	127	130	126	129	637,700	129
2021-05-12	129	131	124	128	1,334,500	128
2021-05-11	128	130	128	129	586,400	129
2021-05-10	129	131	129	130	650,200	130
2021-05-07	130	132	129	131	984,100	131
2021-05-06	128	133	128	132	1,998,200	132
2021-04-30	124	129	124	126	1,891,400	126
2021-04-28	128	130	122	124	3,248,400	124
2021-04-27	130	139	128	128	7,788,100	128
2021-04-26	127	133	126	132	4,831,600	132
2021-04-23	143	144	128	129	21,501,100	129
2021-04-22	144	170	135	139	95,209,100	139
2021-04-21	119	138	116	129	12,922,100	129
2021-04-20	115	116	114	114	214,700	114
2021-04-19	116	116	115	115	76,400	115
2021-04-16	116	116	115	116	44,500	116
2021-04-15	116	116	115	115	101,900	115
2021-04-14	116	116	114	115	333,300	115
2021-04-13	117	118	116	116	154,100	116
2021-04-12	117	118	116	117	166,500	117
2021-04-09	118	118	116	117	346,700	117
2021-04-08	117	117	115	115	197,800	115
2021-04-07	116	117	115	116	178,100	116
2021-04-06	118	118	116	116	357,300	116
2021-04-05	118	118	117	117	291,700	117
2021-04-02	119	120	116	118	763,300	118
2021-04-01	122	122	118	119	952,600	119
2021-03-31	123	123	120	123	566,800	123
2021-03-30	124	124	122	123	435,000	123
2021-03-29	128	128	125	127	555,000	127
2021-03-26	126	128	126	127	260,500	127
2021-03-25	125	127	125	126	285,400	126
2021-03-24	125	125	121	124	577,400	124
2021-03-23	130	130	125	126	376,000	126
2021-03-22	125	130	125	129	557,300	129
2021-03-19	126	127	124	125	606,800	125
2021-03-18	126	128	126	127	355,000	127
2021-03-17	128	128	126	127	261,800	127
2021-03-16	129	131	126	127	468,900	127
2021-03-15	126	133	126	129	672,200	129
2021-03-12	127	128	124	126	406,600	126
2021-03-11	123	128	122	128	921,900	128
2021-03-10	121	123	120	123	369,700	123
2021-03-09	122	122	120	122	274,300	122
2021-03-08	121	122	120	121	216,500	121
2021-03-05	120	122	118	121	440,100	121
2021-03-04	122	122	119	121	480,500	121
2021-03-03	121	123	120	122	556,500	122
2021-03-02	123	123	118	120	590,300	120
2021-03-01	122	123	120	123	620,700	123
2021-02-26	123	124	120	121	673,600	121
2021-02-25	120	126	120	124	976,000	124
2021-02-24	124	124	118	121	1,199,100	121
2021-02-22	116	141	115	124	6,280,600	124
2021-02-19	113	115	113	115	243,000	115
2021-02-18	116	116	113	113	446,900	113
2021-02-17	114	116	114	115	325,200	115
2021-02-16	113	114	112	113	340,000	113
2021-02-15	113	113	112	113	333,900	113
2021-02-12	113	113	111	111	346,700	111
2021-02-10	112	114	112	112	379,500	112
2021-02-09	113	114	111	112	553,300	112
2021-02-08	114	115	113	113	437,700	113
2021-02-05	114	114	113	113	106,000	113
2021-02-04	112	114	112	113	244,600	113
2021-02-03	111	113	111	112	190,500	112
2021-02-02	111	112	110	112	137,400	112
2021-02-01	110	111	109	110	204,000	110
2021-01-29	113	113	110	111	292,200	111
2021-01-28	111	114	111	112	681,300	112
2021-01-27	113	113	112	112	183,200	112
2021-01-26	114	114	112	112	623,800	112
2021-01-25	115	116	114	115	236,200	115
2021-01-22	115	117	114	115	231,300	115
2021-01-21	114	116	114	115	166,800	115
2021-01-20	115	116	114	114	173,400	114
2021-01-19	116	117	115	115	143,400	115
2021-01-18	116	117	114	116	245,100	116
2021-01-15	117	118	116	116	175,200	116
2021-01-14	118	119	116	116	294,100	116
2021-01-13	119	120	118	119	213,400	119
2021-01-12	119	121	115	119	712,800	119
2021-01-08	120	121	119	120	235,600	120
2021-01-07	118	120	117	120	390,900	120
2021-01-06	113	119	113	117	354,500	117
2021-01-05	112	113	111	113	96,000	113
2021-01-04	113	113	110	111	274,900	111

分割・併合履歴：なし