1514 住石ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	398	412	388	393	2,644,800	393
2022-12-29	388	401	380	398	2,314,500	398
2022-12-28	397	406	387	388	2,378,000	388
2022-12-27	400	420	394	401	2,925,400	401
2022-12-26	393	404	384	396	2,506,000	396
2022-12-23	400	402	382	388	2,050,800	388
2022-12-22	405	409	387	407	1,933,800	407
2022-12-21	388	411	385	400	1,951,500	400
2022-12-20	402	408	375	393	4,203,900	393
2022-12-19	421	427	399	403	3,710,000	403
2022-12-16	448	453	418	423	6,525,400	423
2022-12-15	411	459	411	455	13,078,100	455
2022-12-14	392	419	390	415	4,654,600	415
2022-12-13	424	436	393	393	7,008,100	393
2022-12-12	383	416	377	410	7,778,800	410
2022-12-09	390	390	373	382	4,822,600	382
2022-12-08	406	428	390	394	19,548,900	394
2022-12-07	402	434	388	419	30,079,000	419
2022-12-06	398	413	363	370	16,691,800	370
2022-12-05	329	413	312	399	33,037,500	399
2022-12-02	336	336	336	336	4,566,700	336
2022-12-01	257	269	254	256	2,810,000	256
2022-11-30	253	266	249	254	4,349,500	254
2022-11-29	241	253	233	252	5,003,700	252
2022-11-28	222	241	220	239	2,760,000	239
2022-11-25	229	229	220	222	1,187,600	222
2022-11-24	207	230	207	225	4,529,200	225
2022-11-22	200	207	200	205	1,000,600	205
2022-11-21	202	202	198	201	414,100	201
2022-11-18	204	204	201	202	566,300	202
2022-11-17	204	206	202	202	561,200	202
2022-11-16	206	207	202	204	701,100	204
2022-11-15	203	207	202	206	1,234,700	206
2022-11-14	205	207	201	203	1,210,800	203
2022-11-11	199	206	197	206	1,317,900	206
2022-11-10	198	199	195	199	765,400	199
2022-11-09	199	200	195	199	1,059,100	199
2022-11-08	204	204	198	200	1,191,300	200
2022-11-07	206	206	198	203	1,473,400	203
2022-11-04	212	216	204	204	1,634,000	204
2022-11-02	209	216	208	208	1,393,500	208
2022-11-01	210	214	205	207	1,228,200	207
2022-10-31	210	212	206	209	787,400	209
2022-10-28	214	216	208	208	2,156,400	208
2022-10-27	217	220	213	214	945,500	214
2022-10-26	220	221	214	215	1,069,200	215
2022-10-25	216	223	216	220	741,500	220
2022-10-24	224	224	216	216	1,281,900	216
2022-10-21	222	231	220	221	1,928,900	221
2022-10-20	238	239	220	222	4,155,700	222
2022-10-19	233	243	225	238	2,647,000	238
2022-10-18	221	230	219	229	2,548,300	229
2022-10-17	207	219	205	217	2,024,800	217
2022-10-14	210	212	206	212	2,110,100	212
2022-10-13	205	216	203	203	4,224,800	203
2022-10-12	190	207	190	207	4,329,400	207
2022-10-11	185	195	185	191	2,567,900	191
2022-10-07	185	192	185	187	3,170,800	187
2022-10-06	185	192	182	189	4,195,300	189
2022-10-05	194	195	185	185	3,581,200	185
2022-10-04	199	206	189	191	4,278,400	191
2022-10-03	200	203	192	199	4,496,900	199
2022-09-30	207	213	207	208	1,447,000	208
2022-09-29	216	220	207	211	2,272,500	211
2022-09-28	222	223	210	213	3,686,800	213
2022-09-27	228	228	215	216	4,036,600	216
2022-09-26	234	234	224	225	3,475,400	225
2022-09-22	233	241	230	238	1,778,200	238
2022-09-21	234	236	229	234	1,848,300	234
2022-09-20	239	244	234	234	1,679,700	234
2022-09-16	246	247	240	240	1,561,900	240
2022-09-15	245	252	241	249	1,808,800	249
2022-09-14	246	250	243	245	1,801,100	245
2022-09-13	251	256	248	250	2,021,000	250
2022-09-12	259	260	252	255	2,288,300	255
2022-09-09	272	272	260	263	2,613,300	263
2022-09-08	271	276	266	269	3,129,400	269
2022-09-07	278	281	270	275	3,773,200	275
2022-09-06	266	282	262	274	6,170,800	274
2022-09-05	262	270	255	262	4,254,500	262
2022-09-02	254	261	243	258	3,426,100	258
2022-09-01	253	256	250	251	1,921,300	251
2022-08-31	250	260	249	256	3,285,300	256
2022-08-30	243	256	237	256	4,399,600	256
2022-08-29	245	250	240	242	2,982,800	242
2022-08-26	248	261	242	250	4,608,000	250
2022-08-25	235	251	230	249	3,767,400	249
2022-08-24	239	241	234	234	2,358,800	234
2022-08-23	233	243	230	234	3,299,000	234
2022-08-22	243	244	226	230	5,614,600	230
2022-08-19	235	246	233	241	5,367,100	241
2022-08-18	228	232	224	230	1,703,800	230
2022-08-17	233	237	227	228	2,562,900	228
2022-08-16	241	241	231	232	3,367,400	232
2022-08-15	243	246	237	243	2,092,000	243
2022-08-12	245	248	241	243	2,338,700	243
2022-08-10	246	251	239	239	2,431,300	239
2022-08-09	273	273	242	242	8,320,300	242
2022-08-08	279	288	270	276	8,562,900	276
2022-08-05	247	282	247	273	9,922,000	273
2022-08-04	242	270	238	249	11,971,300	249
2022-08-03	223	247	221	246	9,445,100	246
2022-08-02	210	225	209	224	5,275,500	224
2022-08-01	203	213	199	213	7,104,700	213
2022-07-29	218	224	212	216	3,715,100	216
2022-07-28	220	220	210	216	3,153,300	216
2022-07-27	218	226	214	216	4,935,000	216
2022-07-26	217	221	211	219	4,249,800	219
2022-07-25	223	227	212	212	4,774,800	212
2022-07-22	212	229	207	228	10,536,100	228
2022-07-21	198	214	197	212	6,660,700	212
2022-07-20	202	204	197	198	2,336,100	198
2022-07-19	195	202	195	201	2,711,600	201
2022-07-15	194	198	190	193	2,418,100	193
2022-07-14	189	194	187	192	2,685,400	192
2022-07-13	186	190	185	190	1,833,600	190
2022-07-12	187	189	183	187	1,407,700	187
2022-07-11	185	189	184	187	2,375,700	187
2022-07-08	182	187	181	183	2,462,600	183
2022-07-07	180	180	173	180	2,309,700	180
2022-07-06	183	183	176	178	3,043,300	178
2022-07-05	182	188	181	188	2,376,300	188
2022-07-04	180	183	177	183	2,424,600	183
2022-07-01	179	181	176	177	1,810,500	177
2022-06-30	183	183	179	180	1,660,900	180
2022-06-29	180	187	179	185	2,355,900	185
2022-06-28	180	183	179	181	1,618,000	181
2022-06-27	177	180	176	180	1,656,900	180
2022-06-24	174	176	172	175	1,414,900	175
2022-06-23	175	178	172	174	2,040,300	174
2022-06-22	184	185	175	177	2,165,300	177
2022-06-21	176	183	176	180	2,191,200	180
2022-06-20	180	180	173	174	2,795,100	174
2022-06-17	180	186	178	183	2,800,400	183
2022-06-16	185	190	183	183	1,703,600	183
2022-06-15	190	192	183	186	1,956,500	186
2022-06-14	189	192	187	190	2,079,500	190
2022-06-13	194	197	191	192	1,990,500	192
2022-06-10	198	200	193	196	2,730,500	196
2022-06-09	206	206	196	200	3,038,200	200
2022-06-08	198	206	197	204	3,533,800	204
2022-06-07	201	205	195	197	3,455,900	197
2022-06-06	193	200	192	199	3,333,800	199
2022-06-03	201	203	190	192	4,593,200	192
2022-06-02	202	204	199	199	2,500,500	199
2022-06-01	211	212	200	201	3,933,000	201
2022-05-31	212	218	206	206	3,711,600	206
2022-05-30	212	216	209	210	1,963,800	210
2022-05-27	214	217	207	212	3,284,600	212
2022-05-26	220	223	213	214	4,789,700	214
2022-05-25	224	233	218	220	5,773,000	220
2022-05-24	242	245	218	218	12,952,200	218
2022-05-23	215	245	209	243	17,357,000	243
2022-05-20	205	223	203	214	30,592,500	214
2022-05-19	192	210	187	204	29,461,300	204
2022-05-18	169	199	169	197	29,238,100	197
2022-05-17	176	178	164	166	9,944,300	166
2022-05-16	185	185	172	180	10,498,700	180
2022-05-13	165	170	164	169	1,180,100	169
2022-05-12	169	171	165	165	2,013,000	165
2022-05-11	174	174	165	167	2,828,800	167
2022-05-10	174	175	171	173	1,733,300	173
2022-05-09	181	182	173	178	1,549,200	178
2022-05-06	179	182	178	180	1,360,200	180
2022-05-02	180	183	176	179	1,795,400	179
2022-04-28	178	185	178	183	1,731,500	183
2022-04-27	176	180	176	179	825,100	179
2022-04-26	177	178	172	178	1,613,400	178
2022-04-25	175	178	172	178	1,547,100	178
2022-04-22	183	186	178	178	1,848,200	178
2022-04-21	182	186	181	185	2,358,400	185
2022-04-20	181	183	178	183	2,077,700	183
2022-04-19	176	184	174	183	3,718,700	183
2022-04-18	185	186	169	176	7,548,000	176
2022-04-15	178	183	176	180	1,998,700	180
2022-04-14	172	180	172	180	2,423,900	180
2022-04-13	169	174	168	174	1,663,300	174
2022-04-12	168	169	165	169	1,902,000	169
2022-04-11	174	177	169	170	2,289,700	170
2022-04-08	164	172	161	172	2,538,200	172
2022-04-07	169	169	162	163	1,300,200	163
2022-04-06	165	169	164	167	1,753,300	167
2022-04-05	165	166	162	162	1,135,100	162
2022-04-04	164	166	160	165	1,048,600	165
2022-04-01	167	168	162	164	2,188,500	164
2022-03-31	180	183	168	169	4,250,400	169
2022-03-30	176	180	173	179	1,192,200	179
2022-03-29	178	179	174	179	2,178,700	179
2022-03-28	179	184	178	180	1,976,800	180
2022-03-25	177	180	175	176	1,852,400	176
2022-03-24	179	182	172	176	2,910,200	176
2022-03-23	184	184	175	177	3,200,500	177
2022-03-22	184	193	183	186	3,410,100	186
2022-03-18	184	187	179	179	1,681,200	179
2022-03-17	178	185	177	181	2,949,800	181
2022-03-16	172	178	170	176	1,303,300	176
2022-03-15	172	173	167	171	1,831,900	171
2022-03-14	175	175	169	174	1,713,400	174
2022-03-11	172	180	171	178	2,788,400	178
2022-03-10	160	172	159	172	3,011,100	172
2022-03-09	171	177	166	167	5,053,300	167
2022-03-08	173	175	163	163	5,186,800	163
2022-03-07	185	194	172	178	13,813,800	178
2022-03-04	170	180	166	175	9,349,000	175
2022-03-03	161	179	160	173	12,240,300	173
2022-03-02	150	156	148	152	2,530,900	152
2022-03-01	146	151	145	150	2,035,600	150
2022-02-28	139	148	139	144	2,075,300	144
2022-02-25	140	140	137	137	949,300	137
2022-02-24	138	142	137	142	1,009,100	142
2022-02-22	138	138	135	138	489,000	138
2022-02-21	137	138	136	137	380,700	137
2022-02-18	138	139	137	139	408,100	139
2022-02-17	139	140	137	138	632,500	138
2022-02-16	137	139	136	139	473,200	139
2022-02-15	140	140	136	136	392,100	136
2022-02-14	137	140	136	140	862,100	140
2022-02-10	137	137	135	137	462,900	137
2022-02-09	138	138	137	137	255,300	137
2022-02-08	137	139	137	139	534,000	139
2022-02-07	139	139	136	136	662,700	136
2022-02-04	136	139	135	139	1,105,800	139
2022-02-03	136	138	135	135	765,100	135
2022-02-02	132	137	132	136	1,214,800	136
2022-02-01	135	137	129	131	2,543,900	131
2022-01-31	136	140	136	140	868,700	140
2022-01-28	136	138	135	136	751,100	136
2022-01-27	138	139	134	136	1,073,800	136
2022-01-26	137	140	137	138	643,800	138
2022-01-25	140	140	135	135	690,700	135
2022-01-24	137	142	136	140	639,800	140
2022-01-21	134	139	132	137	835,900	137
2022-01-20	143	144	133	136	2,192,500	136
2022-01-19	142	147	142	145	1,232,900	145
2022-01-18	146	148	143	143	1,114,600	143
2022-01-17	147	149	145	146	1,282,700	146
2022-01-14	146	147	144	147	740,500	147
2022-01-13	145	147	144	147	729,200	147
2022-01-12	144	145	143	145	738,900	145
2022-01-11	146	149	144	146	1,691,500	146
2022-01-07	146	148	142	145	1,270,000	145
2022-01-06	144	145	141	143	831,800	143
2022-01-05	141	147	141	146	2,061,300	146
2022-01-04	140	141	137	140	1,099,000	140

分割・併合履歴：なし