1514 住石ホールディングス(株) 個別株価データ

東証1部(鉱業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2011-01-04 | 82 | 91 | 82 | 90 | 5792700 | 90 |
2011-01-05 | 89 | 90 | 87 | 89 | 2077700 | 89 |
2011-01-06 | 90 | 90 | 87 | 88 | 909700 | 88 |
2011-01-07 | 87 | 89 | 86 | 87 | 846200 | 87 |
2011-01-11 | 87 | 90 | 87 | 88 | 1812000 | 88 |
2011-01-12 | 90 | 92 | 88 | 89 | 1809600 | 89 |
2011-01-13 | 91 | 92 | 88 | 91 | 1286200 | 91 |
2011-01-14 | 90 | 90 | 88 | 88 | 576200 | 88 |
2011-01-17 | 89 | 90 | 89 | 89 | 332300 | 89 |
2011-01-18 | 89 | 90 | 88 | 90 | 568400 | 90 |
2011-01-19 | 90 | 92 | 89 | 91 | 1356400 | 91 |
2011-01-20 | 91 | 92 | 88 | 89 | 765200 | 89 |
2011-01-21 | 88 | 88 | 84 | 86 | 1372000 | 86 |
2011-01-24 | 83 | 86 | 82 | 85 | 562000 | 85 |
2011-01-25 | 86 | 87 | 85 | 86 | 184500 | 86 |
2011-01-26 | 85 | 86 | 84 | 85 | 98700 | 85 |
2011-01-27 | 86 | 87 | 85 | 86 | 206200 | 86 |
2011-01-28 | 86 | 86 | 84 | 85 | 216500 | 85 |
2011-01-31 | 83 | 86 | 83 | 84 | 494600 | 84 |
2011-02-01 | 84 | 87 | 84 | 86 | 1569200 | 86 |
2011-02-02 | 87 | 87 | 85 | 86 | 399400 | 86 |
2011-02-03 | 86 | 87 | 85 | 87 | 472100 | 87 |
2011-02-04 | 87 | 87 | 85 | 86 | 277100 | 86 |
2011-02-07 | 87 | 87 | 85 | 87 | 273800 | 87 |
2011-02-08 | 86 | 87 | 85 | 85 | 151400 | 85 |
2011-02-09 | 85 | 86 | 84 | 84 | 295200 | 84 |
2011-02-10 | 84 | 85 | 83 | 84 | 291100 | 84 |
2011-02-14 | 84 | 85 | 83 | 83 | 319000 | 83 |
2011-02-15 | 84 | 85 | 83 | 84 | 452400 | 84 |
2011-02-16 | 84 | 85 | 83 | 84 | 168200 | 84 |
2011-02-17 | 84 | 86 | 84 | 85 | 278300 | 85 |
2011-02-18 | 85 | 85 | 84 | 84 | 133000 | 84 |
2011-02-21 | 85 | 86 | 84 | 85 | 277800 | 85 |
2011-02-22 | 86 | 106 | 85 | 90 | 15282600 | 90 |
2011-02-23 | 88 | 91 | 87 | 88 | 3522600 | 88 |
2011-02-24 | 89 | 95 | 88 | 90 | 4725400 | 90 |
2011-02-25 | 89 | 92 | 89 | 90 | 961400 | 90 |
2011-02-28 | 89 | 90 | 88 | 90 | 473900 | 90 |
2011-03-01 | 91 | 94 | 90 | 91 | 1263000 | 91 |
2011-03-02 | 91 | 95 | 91 | 91 | 2268400 | 91 |
2011-03-03 | 93 | 95 | 92 | 95 | 1857300 | 95 |
2011-03-04 | 96 | 97 | 92 | 92 | 1561000 | 92 |
2011-03-07 | 93 | 94 | 88 | 90 | 1772400 | 90 |
2011-03-08 | 90 | 91 | 89 | 89 | 681700 | 89 |
2011-03-09 | 90 | 91 | 89 | 89 | 409400 | 89 |
2011-03-10 | 89 | 90 | 86 | 86 | 805000 | 86 |
2011-03-11 | 84 | 85 | 83 | 85 | 627900 | 85 |
2011-03-14 | 65 | 79 | 65 | 70 | 1754200 | 70 |
2011-03-15 | 67 | 69 | 41 | 54 | 2427500 | 54 |
2011-03-16 | 55 | 64 | 55 | 64 | 1705400 | 64 |
2011-03-17 | 59 | 93 | 59 | 85 | 8181800 | 85 |
2011-03-18 | 100 | 107 | 94 | 96 | 13585000 | 96 |
2011-03-22 | 100 | 101 | 93 | 97 | 3945300 | 97 |
2011-03-23 | 97 | 108 | 92 | 94 | 11082900 | 94 |
2011-03-24 | 103 | 124 | 101 | 124 | 24166300 | 124 |
2011-03-25 | 144 | 157 | 125 | 139 | 35940100 | 139 |
2011-03-28 | 148 | 152 | 139 | 139 | 24193800 | 139 |
2011-03-29 | 134 | 145 | 127 | 139 | 13171400 | 139 |
2011-03-30 | 142 | 144 | 135 | 144 | 6571400 | 144 |
2011-03-31 | 141 | 143 | 132 | 132 | 5611100 | 132 |
2011-04-01 | 130 | 149 | 130 | 147 | 24392800 | 147 |
2011-04-04 | 152 | 156 | 144 | 147 | 20979700 | 147 |
2011-04-05 | 145 | 147 | 135 | 139 | 8514300 | 139 |
2011-04-06 | 147 | 148 | 137 | 144 | 8631900 | 144 |
2011-04-07 | 142 | 144 | 137 | 137 | 4972600 | 137 |
2011-04-08 | 136 | 141 | 135 | 138 | 4433700 | 138 |
2011-04-11 | 139 | 151 | 139 | 149 | 16794200 | 149 |
2011-04-12 | 144 | 152 | 137 | 138 | 17509900 | 138 |
2011-04-13 | 139 | 144 | 138 | 142 | 3457100 | 142 |
2011-04-14 | 141 | 144 | 140 | 144 | 2605800 | 144 |
2011-04-15 | 144 | 149 | 139 | 144 | 9445600 | 144 |
2011-04-18 | 145 | 148 | 140 | 143 | 4549000 | 143 |
2011-04-19 | 139 | 140 | 135 | 136 | 3928400 | 136 |
2011-04-20 | 137 | 138 | 133 | 133 | 2684200 | 133 |
2011-04-21 | 135 | 136 | 125 | 128 | 3315400 | 128 |
2011-04-22 | 123 | 124 | 118 | 121 | 5896600 | 121 |
2011-04-25 | 118 | 126 | 118 | 121 | 2263600 | 121 |
2011-04-26 | 121 | 122 | 118 | 118 | 1507300 | 118 |
2011-04-27 | 120 | 120 | 114 | 115 | 1953600 | 115 |
2011-04-28 | 114 | 115 | 112 | 114 | 2198200 | 114 |
2011-05-02 | 117 | 122 | 115 | 120 | 1735500 | 120 |
2011-05-06 | 115 | 118 | 114 | 117 | 1396500 | 117 |
2011-05-09 | 125 | 128 | 121 | 127 | 4742000 | 127 |
2011-05-10 | 126 | 127 | 121 | 123 | 2205900 | 123 |
2011-05-11 | 124 | 125 | 122 | 123 | 1876500 | 123 |
2011-05-12 | 122 | 122 | 118 | 119 | 1444700 | 119 |
2011-05-13 | 119 | 119 | 112 | 112 | 1415300 | 112 |
2011-05-16 | 107 | 110 | 104 | 105 | 1559300 | 105 |
2011-05-17 | 105 | 109 | 103 | 108 | 1573600 | 108 |
2011-05-18 | 107 | 110 | 107 | 110 | 1074000 | 110 |
2011-05-19 | 109 | 111 | 104 | 104 | 1298100 | 104 |
2011-05-20 | 105 | 107 | 104 | 105 | 619400 | 105 |
2011-05-23 | 102 | 102 | 98 | 98 | 1526600 | 98 |
2011-05-24 | 97 | 103 | 97 | 101 | 1029700 | 101 |
2011-05-25 | 100 | 103 | 99 | 99 | 727100 | 99 |
2011-05-26 | 99 | 104 | 99 | 102 | 1140100 | 102 |
2011-05-27 | 100 | 105 | 100 | 104 | 786600 | 104 |
2011-05-30 | 105 | 106 | 103 | 105 | 518900 | 105 |
2011-05-31 | 105 | 107 | 104 | 106 | 700500 | 106 |
2011-06-01 | 107 | 108 | 105 | 108 | 645000 | 108 |
2011-06-02 | 104 | 105 | 103 | 104 | 488800 | 104 |
2011-06-03 | 104 | 105 | 101 | 101 | 685900 | 101 |
2011-06-06 | 101 | 102 | 98 | 98 | 636200 | 98 |
2011-06-07 | 98 | 102 | 98 | 100 | 538800 | 100 |
2011-06-08 | 102 | 103 | 100 | 101 | 231200 | 101 |
2011-06-09 | 102 | 102 | 98 | 99 | 287400 | 99 |
2011-06-10 | 100 | 101 | 100 | 100 | 331200 | 100 |
2011-06-13 | 99 | 102 | 98 | 101 | 272200 | 101 |
2011-06-14 | 100 | 104 | 100 | 104 | 662900 | 104 |
2011-06-15 | 104 | 105 | 102 | 104 | 533600 | 104 |
2011-06-16 | 101 | 103 | 101 | 101 | 189600 | 101 |
2011-06-17 | 103 | 103 | 100 | 101 | 387400 | 101 |
2011-06-20 | 100 | 100 | 98 | 99 | 350900 | 99 |
2011-06-21 | 100 | 101 | 99 | 101 | 267900 | 101 |
2011-06-22 | 101 | 104 | 100 | 103 | 961000 | 103 |
2011-06-23 | 101 | 103 | 100 | 101 | 456900 | 101 |
2011-06-24 | 101 | 101 | 100 | 101 | 198100 | 101 |
2011-06-27 | 100 | 101 | 100 | 101 | 159900 | 101 |
2011-06-28 | 102 | 107 | 101 | 107 | 1545200 | 107 |
2011-06-29 | 108 | 108 | 103 | 104 | 1109500 | 104 |
2011-06-30 | 104 | 105 | 103 | 104 | 233500 | 104 |
2011-07-01 | 104 | 106 | 103 | 105 | 546000 | 105 |
2011-07-04 | 106 | 106 | 105 | 106 | 314100 | 106 |
2011-07-05 | 106 | 106 | 104 | 104 | 274000 | 104 |
2011-07-06 | 105 | 106 | 104 | 105 | 567000 | 105 |
2011-07-07 | 106 | 110 | 105 | 110 | 1436700 | 110 |
2011-07-08 | 111 | 115 | 108 | 112 | 3446100 | 112 |
2011-07-11 | 111 | 112 | 108 | 108 | 922900 | 108 |
2011-07-12 | 108 | 108 | 105 | 105 | 474500 | 105 |
2011-07-13 | 105 | 108 | 105 | 106 | 347300 | 106 |
2011-07-14 | 108 | 108 | 106 | 106 | 232100 | 106 |
2011-07-15 | 107 | 107 | 105 | 105 | 333100 | 105 |
2011-07-19 | 105 | 106 | 104 | 104 | 298900 | 104 |
2011-07-20 | 105 | 106 | 104 | 105 | 242300 | 105 |
2011-07-21 | 104 | 105 | 103 | 103 | 226700 | 103 |
2011-07-22 | 104 | 104 | 103 | 103 | 252100 | 103 |
2011-07-25 | 103 | 107 | 102 | 106 | 763200 | 106 |
2011-07-26 | 106 | 109 | 105 | 105 | 653700 | 105 |
2011-07-27 | 105 | 105 | 103 | 103 | 471800 | 103 |
2011-07-28 | 102 | 103 | 101 | 101 | 312100 | 101 |
2011-07-29 | 101 | 102 | 101 | 101 | 176200 | 101 |
2011-08-01 | 101 | 103 | 100 | 102 | 349900 | 102 |
2011-08-02 | 102 | 102 | 100 | 100 | 154200 | 100 |
2011-08-03 | 99 | 99 | 98 | 98 | 323100 | 98 |
2011-08-04 | 99 | 101 | 98 | 99 | 282400 | 99 |
2011-08-05 | 94 | 95 | 92 | 94 | 508100 | 94 |
2011-08-08 | 93 | 93 | 85 | 85 | 516100 | 85 |
2011-08-09 | 78 | 85 | 77 | 82 | 1665400 | 82 |
2011-08-10 | 88 | 90 | 85 | 87 | 535700 | 87 |
2011-08-11 | 86 | 88 | 85 | 88 | 315500 | 88 |
2011-08-12 | 91 | 93 | 87 | 89 | 596400 | 89 |
2011-08-15 | 89 | 92 | 89 | 90 | 164000 | 90 |
2011-08-16 | 92 | 93 | 89 | 91 | 559700 | 91 |
2011-08-17 | 90 | 90 | 89 | 89 | 85300 | 89 |
2011-08-18 | 89 | 90 | 87 | 87 | 231900 | 87 |
2011-08-19 | 86 | 86 | 84 | 84 | 381000 | 84 |
2011-08-22 | 82 | 84 | 78 | 79 | 440600 | 79 |
2011-08-23 | 81 | 83 | 80 | 83 | 247400 | 83 |
2011-08-24 | 84 | 85 | 82 | 83 | 203400 | 83 |
2011-08-25 | 84 | 84 | 81 | 84 | 449200 | 84 |
2011-08-26 | 83 | 85 | 82 | 85 | 255800 | 85 |
2011-08-29 | 85 | 87 | 84 | 85 | 250300 | 85 |
2011-08-30 | 89 | 90 | 86 | 88 | 413300 | 88 |
2011-08-31 | 87 | 88 | 86 | 87 | 189300 | 87 |
2011-09-01 | 88 | 90 | 87 | 88 | 287600 | 88 |
2011-09-02 | 88 | 88 | 86 | 87 | 252000 | 87 |
2011-09-05 | 85 | 87 | 85 | 87 | 122000 | 87 |
2011-09-06 | 87 | 87 | 82 | 82 | 194500 | 82 |
2011-09-07 | 83 | 85 | 83 | 85 | 171800 | 85 |
2011-09-08 | 88 | 88 | 85 | 87 | 103600 | 87 |
2011-09-09 | 87 | 87 | 86 | 87 | 110900 | 87 |
2011-09-12 | 85 | 85 | 83 | 83 | 194900 | 83 |
2011-09-13 | 85 | 85 | 83 | 85 | 197200 | 85 |
2011-09-14 | 85 | 85 | 82 | 82 | 210200 | 82 |
2011-09-15 | 83 | 84 | 82 | 83 | 106000 | 83 |
2011-09-16 | 83 | 84 | 82 | 84 | 157700 | 84 |
2011-09-20 | 82 | 83 | 81 | 81 | 223100 | 81 |
2011-09-21 | 81 | 82 | 80 | 80 | 204500 | 80 |
2011-09-22 | 80 | 80 | 77 | 78 | 474600 | 78 |
2011-09-26 | 77 | 77 | 69 | 69 | 801000 | 69 |
2011-09-27 | 72 | 73 | 70 | 70 | 309400 | 70 |
2011-09-28 | 71 | 73 | 71 | 73 | 302000 | 73 |
2011-09-29 | 72 | 75 | 72 | 74 | 485900 | 74 |
2011-09-30 | 73 | 74 | 72 | 73 | 297400 | 73 |
2011-10-03 | 73 | 73 | 69 | 71 | 439600 | 71 |
2011-10-04 | 68 | 69 | 66 | 67 | 776300 | 67 |
2011-10-05 | 69 | 69 | 66 | 67 | 387400 | 67 |
2011-10-06 | 67 | 69 | 66 | 69 | 364000 | 69 |
2011-10-07 | 69 | 71 | 68 | 70 | 652400 | 70 |
2011-10-11 | 72 | 72 | 69 | 71 | 511900 | 71 |
2011-10-12 | 69 | 72 | 68 | 71 | 731000 | 71 |
2011-10-13 | 72 | 73 | 71 | 71 | 557600 | 71 |
2011-10-14 | 70 | 70 | 69 | 69 | 348000 | 69 |
2011-10-17 | 71 | 72 | 70 | 71 | 276000 | 71 |
2011-10-18 | 71 | 71 | 69 | 69 | 278000 | 69 |
2011-10-19 | 70 | 70 | 69 | 70 | 109500 | 70 |
2011-10-20 | 69 | 70 | 68 | 68 | 181300 | 68 |
2011-10-21 | 68 | 71 | 68 | 69 | 270400 | 69 |
2011-10-24 | 70 | 71 | 69 | 70 | 266200 | 70 |
2011-10-25 | 69 | 70 | 68 | 68 | 620800 | 68 |
2011-10-26 | 68 | 70 | 67 | 69 | 223500 | 69 |
2011-10-27 | 70 | 71 | 69 | 71 | 171700 | 71 |
2011-10-28 | 71 | 72 | 70 | 71 | 363400 | 71 |
2011-10-31 | 70 | 71 | 70 | 70 | 70100 | 70 |
2011-11-01 | 69 | 71 | 69 | 69 | 214200 | 69 |
2011-11-02 | 69 | 69 | 67 | 68 | 364100 | 68 |
2011-11-04 | 69 | 70 | 67 | 68 | 329300 | 68 |
2011-11-07 | 68 | 69 | 67 | 68 | 218300 | 68 |
2011-11-08 | 68 | 69 | 67 | 67 | 229800 | 67 |
2011-11-09 | 67 | 67 | 65 | 66 | 433300 | 66 |
2011-11-10 | 65 | 65 | 63 | 63 | 287500 | 63 |
2011-11-11 | 63 | 63 | 62 | 63 | 163600 | 63 |
2011-11-14 | 65 | 66 | 64 | 65 | 209000 | 65 |
2011-11-15 | 65 | 66 | 64 | 65 | 150000 | 65 |
2011-11-16 | 66 | 66 | 63 | 63 | 174300 | 63 |
2011-11-17 | 63 | 65 | 62 | 64 | 208500 | 64 |
2011-11-18 | 63 | 64 | 62 | 63 | 110400 | 63 |
2011-11-21 | 63 | 63 | 62 | 62 | 124400 | 62 |
2011-11-22 | 61 | 63 | 61 | 63 | 298700 | 63 |
2011-11-24 | 62 | 62 | 61 | 61 | 154800 | 61 |
2011-11-25 | 61 | 62 | 60 | 60 | 262600 | 60 |
2011-11-28 | 61 | 64 | 60 | 64 | 246100 | 64 |
2011-11-29 | 65 | 65 | 63 | 65 | 261700 | 65 |
2011-11-30 | 65 | 65 | 64 | 65 | 83200 | 65 |
2011-12-01 | 67 | 68 | 66 | 68 | 427500 | 68 |
2011-12-02 | 69 | 73 | 68 | 71 | 1029500 | 71 |
2011-12-05 | 73 | 73 | 70 | 70 | 523000 | 70 |
2011-12-06 | 72 | 73 | 70 | 70 | 317900 | 70 |
2011-12-07 | 70 | 71 | 69 | 71 | 255700 | 71 |
2011-12-08 | 70 | 71 | 70 | 71 | 134500 | 71 |
2011-12-09 | 70 | 70 | 69 | 70 | 200400 | 70 |
2011-12-12 | 70 | 75 | 70 | 72 | 962400 | 72 |
2011-12-13 | 71 | 74 | 71 | 74 | 519700 | 74 |
2011-12-14 | 73 | 73 | 71 | 72 | 248100 | 72 |
2011-12-15 | 71 | 72 | 69 | 70 | 253700 | 70 |
2011-12-16 | 70 | 71 | 68 | 68 | 201200 | 68 |
2011-12-19 | 69 | 70 | 66 | 66 | 343200 | 66 |
2011-12-20 | 67 | 68 | 66 | 67 | 194400 | 67 |
2011-12-21 | 69 | 69 | 67 | 67 | 220200 | 67 |
2011-12-22 | 67 | 67 | 65 | 66 | 264400 | 66 |
2011-12-26 | 67 | 67 | 65 | 65 | 369700 | 65 |
2011-12-27 | 65 | 66 | 64 | 66 | 225000 | 66 |
2011-12-28 | 66 | 66 | 65 | 65 | 68600 | 65 |
2011-12-29 | 65 | 66 | 64 | 66 | 171500 | 66 |
2011-12-30 | 66 | 66 | 65 | 66 | 52900 | 66 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。