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 |
---|---|---|---|---|---|---|
2015-01-05 | 121 | 123 | 120 | 123 | 542500 | 123 |
2015-01-06 | 121 | 121 | 118 | 118 | 451000 | 118 |
2015-01-07 | 120 | 121 | 118 | 119 | 199900 | 119 |
2015-01-08 | 119 | 120 | 118 | 119 | 317900 | 119 |
2015-01-09 | 119 | 120 | 118 | 118 | 131800 | 118 |
2015-01-13 | 117 | 118 | 116 | 117 | 194700 | 117 |
2015-01-14 | 117 | 118 | 115 | 115 | 563700 | 115 |
2015-01-15 | 116 | 117 | 115 | 117 | 212400 | 117 |
2015-01-16 | 117 | 117 | 115 | 115 | 141800 | 115 |
2015-01-19 | 116 | 117 | 115 | 116 | 254600 | 116 |
2015-01-20 | 116 | 118 | 116 | 118 | 255900 | 118 |
2015-01-21 | 118 | 118 | 116 | 116 | 93900 | 116 |
2015-01-22 | 116 | 116 | 115 | 115 | 187100 | 115 |
2015-01-23 | 116 | 116 | 115 | 115 | 147400 | 115 |
2015-01-26 | 115 | 117 | 115 | 117 | 206700 | 117 |
2015-01-27 | 117 | 118 | 116 | 116 | 201600 | 116 |
2015-01-28 | 115 | 117 | 115 | 117 | 167700 | 117 |
2015-01-29 | 115 | 117 | 115 | 115 | 217600 | 115 |
2015-01-30 | 115 | 117 | 115 | 117 | 235200 | 117 |
2015-02-02 | 116 | 116 | 114 | 114 | 368000 | 114 |
2015-02-03 | 114 | 115 | 112 | 112 | 576000 | 112 |
2015-02-04 | 113 | 115 | 113 | 115 | 250300 | 115 |
2015-02-05 | 114 | 114 | 113 | 113 | 162600 | 113 |
2015-02-06 | 114 | 115 | 113 | 115 | 133600 | 115 |
2015-02-09 | 114 | 116 | 114 | 116 | 371900 | 116 |
2015-02-10 | 115 | 117 | 115 | 117 | 156800 | 117 |
2015-02-12 | 117 | 117 | 116 | 116 | 222700 | 116 |
2015-02-13 | 116 | 117 | 115 | 116 | 144800 | 116 |
2015-02-16 | 117 | 117 | 116 | 116 | 131700 | 116 |
2015-02-17 | 115 | 117 | 115 | 116 | 347400 | 116 |
2015-02-18 | 116 | 118 | 116 | 118 | 266300 | 118 |
2015-02-19 | 117 | 118 | 116 | 118 | 424200 | 118 |
2015-02-20 | 118 | 118 | 117 | 118 | 268000 | 118 |
2015-02-23 | 118 | 119 | 117 | 117 | 293000 | 117 |
2015-02-24 | 118 | 120 | 117 | 119 | 411100 | 119 |
2015-02-25 | 120 | 120 | 118 | 118 | 124800 | 118 |
2015-02-26 | 118 | 120 | 118 | 120 | 447800 | 120 |
2015-02-27 | 119 | 120 | 118 | 118 | 314700 | 118 |
2015-03-02 | 118 | 119 | 118 | 118 | 127300 | 118 |
2015-03-03 | 119 | 119 | 117 | 118 | 174100 | 118 |
2015-03-04 | 117 | 119 | 117 | 119 | 262700 | 119 |
2015-03-05 | 118 | 119 | 118 | 118 | 81600 | 118 |
2015-03-06 | 118 | 119 | 117 | 117 | 117900 | 117 |
2015-03-09 | 118 | 119 | 117 | 119 | 217500 | 119 |
2015-03-10 | 119 | 119 | 117 | 117 | 213000 | 117 |
2015-03-11 | 117 | 120 | 117 | 119 | 371600 | 119 |
2015-03-12 | 119 | 120 | 118 | 120 | 392200 | 120 |
2015-03-13 | 119 | 120 | 118 | 118 | 392500 | 118 |
2015-03-16 | 131 | 133 | 124 | 124 | 8638900 | 124 |
2015-03-17 | 127 | 129 | 125 | 129 | 2157900 | 129 |
2015-03-18 | 127 | 130 | 126 | 129 | 1410300 | 129 |
2015-03-19 | 129 | 132 | 127 | 131 | 2458500 | 131 |
2015-03-20 | 131 | 134 | 129 | 131 | 2130300 | 131 |
2015-03-23 | 130 | 131 | 127 | 129 | 758200 | 129 |
2015-03-24 | 129 | 130 | 127 | 129 | 627100 | 129 |
2015-03-25 | 127 | 127 | 125 | 125 | 1001300 | 125 |
2015-03-26 | 125 | 126 | 124 | 125 | 418800 | 125 |
2015-03-27 | 123 | 125 | 123 | 124 | 305400 | 124 |
2015-03-30 | 122 | 123 | 120 | 120 | 868600 | 120 |
2015-03-31 | 121 | 122 | 120 | 121 | 296400 | 121 |
2015-04-01 | 121 | 122 | 118 | 118 | 496000 | 118 |
2015-04-02 | 118 | 120 | 118 | 120 | 129900 | 120 |
2015-04-03 | 120 | 120 | 119 | 120 | 95800 | 120 |
2015-04-06 | 120 | 120 | 119 | 120 | 88500 | 120 |
2015-04-07 | 121 | 122 | 120 | 120 | 442500 | 120 |
2015-04-08 | 122 | 122 | 120 | 121 | 272400 | 121 |
2015-04-09 | 121 | 122 | 121 | 121 | 96900 | 121 |
2015-04-10 | 122 | 122 | 120 | 120 | 124500 | 120 |
2015-04-13 | 121 | 122 | 120 | 121 | 112600 | 121 |
2015-04-14 | 120 | 122 | 120 | 122 | 102900 | 122 |
2015-04-15 | 121 | 124 | 121 | 122 | 353000 | 122 |
2015-04-16 | 123 | 123 | 121 | 123 | 344400 | 123 |
2015-04-17 | 124 | 124 | 122 | 122 | 335300 | 122 |
2015-04-20 | 122 | 126 | 121 | 125 | 728800 | 125 |
2015-04-21 | 126 | 127 | 124 | 124 | 456700 | 124 |
2015-04-22 | 125 | 126 | 124 | 126 | 250000 | 126 |
2015-04-23 | 126 | 127 | 125 | 127 | 340700 | 127 |
2015-04-24 | 127 | 127 | 125 | 126 | 393700 | 126 |
2015-04-27 | 126 | 126 | 123 | 124 | 238300 | 124 |
2015-04-28 | 124 | 124 | 123 | 123 | 199000 | 123 |
2015-04-30 | 122 | 123 | 122 | 122 | 105300 | 122 |
2015-05-01 | 122 | 123 | 121 | 122 | 227700 | 122 |
2015-05-07 | 121 | 122 | 121 | 121 | 186000 | 121 |
2015-05-08 | 122 | 123 | 121 | 122 | 109600 | 122 |
2015-05-11 | 121 | 123 | 121 | 122 | 246200 | 122 |
2015-05-12 | 122 | 124 | 121 | 123 | 222200 | 123 |
2015-05-13 | 123 | 124 | 122 | 122 | 153500 | 122 |
2015-05-14 | 123 | 123 | 121 | 121 | 137400 | 121 |
2015-05-15 | 122 | 122 | 119 | 121 | 450000 | 121 |
2015-05-18 | 126 | 127 | 121 | 124 | 1542500 | 124 |
2015-05-19 | 124 | 124 | 123 | 124 | 339900 | 124 |
2015-05-20 | 124 | 125 | 123 | 123 | 510600 | 123 |
2015-05-21 | 123 | 123 | 122 | 123 | 438200 | 123 |
2015-05-22 | 122 | 123 | 122 | 122 | 198800 | 122 |
2015-05-25 | 122 | 123 | 122 | 123 | 191500 | 123 |
2015-05-26 | 122 | 123 | 122 | 122 | 267100 | 122 |
2015-05-27 | 122 | 123 | 121 | 123 | 597300 | 123 |
2015-05-28 | 123 | 124 | 122 | 122 | 424800 | 122 |
2015-05-29 | 123 | 125 | 122 | 124 | 1250600 | 124 |
2015-06-01 | 124 | 127 | 124 | 127 | 1523700 | 127 |
2015-06-02 | 126 | 128 | 125 | 126 | 1123800 | 126 |
2015-06-03 | 126 | 127 | 125 | 127 | 352800 | 127 |
2015-06-04 | 128 | 129 | 126 | 127 | 679800 | 127 |
2015-06-05 | 127 | 130 | 127 | 128 | 1043000 | 128 |
2015-06-08 | 129 | 129 | 125 | 126 | 694300 | 126 |
2015-06-09 | 125 | 127 | 125 | 126 | 374200 | 126 |
2015-06-10 | 127 | 127 | 125 | 125 | 297800 | 125 |
2015-06-11 | 126 | 127 | 126 | 127 | 197800 | 127 |
2015-06-12 | 128 | 128 | 126 | 126 | 388700 | 126 |
2015-06-15 | 126 | 127 | 125 | 125 | 156600 | 125 |
2015-06-16 | 125 | 126 | 124 | 124 | 368900 | 124 |
2015-06-17 | 126 | 126 | 125 | 126 | 177400 | 126 |
2015-06-18 | 126 | 126 | 124 | 124 | 337500 | 124 |
2015-06-19 | 125 | 125 | 124 | 125 | 282900 | 125 |
2015-06-22 | 124 | 125 | 124 | 124 | 177000 | 124 |
2015-06-23 | 124 | 126 | 123 | 126 | 359700 | 126 |
2015-06-24 | 126 | 126 | 124 | 125 | 322900 | 125 |
2015-06-25 | 124 | 125 | 123 | 124 | 284100 | 124 |
2015-06-26 | 124 | 124 | 122 | 124 | 483000 | 124 |
2015-06-29 | 121 | 122 | 119 | 119 | 686700 | 119 |
2015-06-30 | 119 | 121 | 119 | 120 | 294000 | 120 |
2015-07-01 | 121 | 122 | 119 | 121 | 594600 | 121 |
2015-07-02 | 122 | 122 | 120 | 120 | 252400 | 120 |
2015-07-03 | 121 | 122 | 120 | 121 | 223200 | 121 |
2015-07-06 | 120 | 120 | 118 | 118 | 276900 | 118 |
2015-07-07 | 119 | 121 | 119 | 119 | 304400 | 119 |
2015-07-08 | 130 | 141 | 122 | 123 | 44050100 | 123 |
2015-07-09 | 122 | 122 | 116 | 120 | 2820300 | 120 |
2015-07-10 | 121 | 122 | 120 | 121 | 1513000 | 121 |
2015-07-13 | 122 | 123 | 120 | 121 | 1123800 | 121 |
2015-07-14 | 122 | 124 | 121 | 123 | 897900 | 123 |
2015-07-15 | 122 | 123 | 121 | 123 | 632400 | 123 |
2015-07-16 | 123 | 123 | 122 | 123 | 292800 | 123 |
2015-07-17 | 123 | 123 | 121 | 121 | 452900 | 121 |
2015-07-21 | 122 | 123 | 122 | 123 | 253000 | 123 |
2015-07-22 | 122 | 123 | 121 | 122 | 434600 | 122 |
2015-07-23 | 122 | 123 | 122 | 122 | 189400 | 122 |
2015-07-24 | 123 | 123 | 122 | 123 | 279600 | 123 |
2015-07-27 | 122 | 123 | 121 | 121 | 306700 | 121 |
2015-07-28 | 121 | 123 | 119 | 122 | 598000 | 122 |
2015-07-29 | 123 | 123 | 121 | 122 | 62900 | 122 |
2015-07-30 | 122 | 123 | 121 | 122 | 306200 | 122 |
2015-07-31 | 123 | 124 | 122 | 122 | 448700 | 122 |
2015-08-03 | 122 | 123 | 120 | 121 | 421200 | 121 |
2015-08-04 | 121 | 121 | 118 | 119 | 470200 | 119 |
2015-08-05 | 119 | 120 | 119 | 119 | 274500 | 119 |
2015-08-06 | 119 | 121 | 119 | 121 | 155300 | 121 |
2015-08-07 | 120 | 122 | 120 | 121 | 435400 | 121 |
2015-08-10 | 121 | 122 | 120 | 122 | 176500 | 122 |
2015-08-11 | 122 | 122 | 120 | 121 | 259300 | 121 |
2015-08-12 | 121 | 122 | 120 | 121 | 175200 | 121 |
2015-08-13 | 120 | 121 | 119 | 119 | 204200 | 119 |
2015-08-14 | 120 | 121 | 119 | 120 | 211000 | 120 |
2015-08-17 | 120 | 120 | 119 | 119 | 147800 | 119 |
2015-08-18 | 120 | 121 | 119 | 120 | 168400 | 120 |
2015-08-19 | 120 | 121 | 119 | 119 | 161600 | 119 |
2015-08-20 | 119 | 120 | 118 | 118 | 205600 | 118 |
2015-08-21 | 117 | 118 | 113 | 113 | 934100 | 113 |
2015-08-24 | 112 | 113 | 98 | 100 | 1462100 | 100 |
2015-08-25 | 95 | 101 | 92 | 93 | 1071500 | 93 |
2015-08-26 | 103 | 103 | 97 | 102 | 647400 | 102 |
2015-08-27 | 103 | 106 | 102 | 102 | 721600 | 102 |
2015-08-28 | 105 | 107 | 104 | 105 | 327800 | 105 |
2015-08-31 | 107 | 108 | 105 | 106 | 215100 | 106 |
2015-09-01 | 107 | 107 | 102 | 103 | 389100 | 103 |
2015-09-02 | 100 | 103 | 100 | 102 | 356700 | 102 |
2015-09-03 | 102 | 104 | 101 | 102 | 319300 | 102 |
2015-09-04 | 103 | 103 | 98 | 100 | 321200 | 100 |
2015-09-07 | 99 | 101 | 95 | 98 | 389200 | 98 |
2015-09-08 | 100 | 100 | 96 | 98 | 287600 | 98 |
2015-09-09 | 101 | 102 | 99 | 102 | 433700 | 102 |
2015-09-10 | 101 | 101 | 98 | 99 | 398800 | 99 |
2015-09-11 | 100 | 101 | 99 | 100 | 292500 | 100 |
2015-09-14 | 101 | 101 | 99 | 100 | 182800 | 100 |
2015-09-15 | 100 | 100 | 98 | 99 | 534500 | 99 |
2015-09-16 | 99 | 100 | 98 | 100 | 113000 | 100 |
2015-09-17 | 100 | 101 | 99 | 99 | 199500 | 99 |
2015-09-18 | 99 | 100 | 99 | 100 | 252000 | 100 |
2015-09-24 | 99 | 100 | 98 | 98 | 217900 | 98 |
2015-09-25 | 98 | 99 | 97 | 98 | 213800 | 98 |
2015-09-28 | 111 | 116 | 107 | 108 | 4549700 | 108 |
2015-09-29 | 106 | 107 | 104 | 105 | 830000 | 105 |
2015-09-30 | 107 | 111 | 106 | 110 | 562000 | 110 |
2015-10-01 | 111 | 112 | 109 | 109 | 450200 | 109 |
2015-10-02 | 111 | 112 | 109 | 112 | 267800 | 112 |
2015-10-05 | 114 | 116 | 112 | 114 | 548700 | 114 |
2015-10-06 | 115 | 116 | 114 | 114 | 334000 | 114 |
2015-10-07 | 113 | 117 | 113 | 116 | 407900 | 116 |
2015-10-08 | 116 | 117 | 115 | 117 | 328900 | 117 |
2015-10-09 | 116 | 119 | 115 | 118 | 528100 | 118 |
2015-10-13 | 118 | 120 | 117 | 120 | 249800 | 120 |
2015-10-14 | 119 | 119 | 117 | 119 | 183000 | 119 |
2015-10-15 | 117 | 120 | 117 | 118 | 296600 | 118 |
2015-10-16 | 118 | 120 | 118 | 119 | 201500 | 119 |
2015-10-19 | 118 | 120 | 118 | 119 | 246800 | 119 |
2015-10-20 | 119 | 119 | 117 | 118 | 390900 | 118 |
2015-10-21 | 117 | 118 | 115 | 117 | 333700 | 117 |
2015-10-22 | 117 | 118 | 116 | 116 | 183900 | 116 |
2015-10-23 | 118 | 118 | 116 | 117 | 160100 | 117 |
2015-10-26 | 117 | 118 | 115 | 118 | 271000 | 118 |
2015-10-27 | 118 | 118 | 115 | 116 | 248300 | 116 |
2015-10-28 | 115 | 116 | 115 | 115 | 93100 | 115 |
2015-10-29 | 116 | 117 | 115 | 116 | 215900 | 116 |
2015-10-30 | 117 | 117 | 113 | 114 | 450500 | 114 |
2015-11-02 | 112 | 119 | 112 | 118 | 733300 | 118 |
2015-11-04 | 116 | 119 | 116 | 118 | 360500 | 118 |
2015-11-05 | 117 | 120 | 116 | 119 | 560600 | 119 |
2015-11-06 | 119 | 123 | 118 | 122 | 815700 | 122 |
2015-11-09 | 122 | 125 | 121 | 125 | 477700 | 125 |
2015-11-10 | 123 | 125 | 122 | 123 | 499400 | 123 |
2015-11-11 | 123 | 124 | 122 | 122 | 249100 | 122 |
2015-11-12 | 123 | 123 | 120 | 122 | 303300 | 122 |
2015-11-13 | 120 | 122 | 120 | 122 | 258400 | 122 |
2015-11-16 | 120 | 122 | 120 | 121 | 289700 | 121 |
2015-11-17 | 120 | 122 | 120 | 121 | 277200 | 121 |
2015-11-18 | 121 | 122 | 119 | 121 | 400300 | 121 |
2015-11-19 | 122 | 122 | 120 | 121 | 164500 | 121 |
2015-11-20 | 121 | 122 | 120 | 121 | 256200 | 121 |
2015-11-24 | 122 | 122 | 120 | 122 | 126800 | 122 |
2015-11-25 | 122 | 122 | 119 | 119 | 213400 | 119 |
2015-11-26 | 120 | 121 | 119 | 119 | 166600 | 119 |
2015-11-27 | 120 | 121 | 119 | 119 | 147300 | 119 |
2015-11-30 | 119 | 121 | 119 | 121 | 119800 | 121 |
2015-12-01 | 119 | 120 | 119 | 119 | 309800 | 119 |
2015-12-02 | 121 | 123 | 120 | 121 | 449500 | 121 |
2015-12-03 | 120 | 121 | 119 | 120 | 269300 | 120 |
2015-12-04 | 119 | 121 | 119 | 119 | 355700 | 119 |
2015-12-07 | 120 | 120 | 116 | 116 | 427000 | 116 |
2015-12-08 | 116 | 121 | 114 | 119 | 637200 | 119 |
2015-12-09 | 117 | 118 | 115 | 117 | 256300 | 117 |
2015-12-10 | 115 | 116 | 115 | 115 | 128900 | 115 |
2015-12-11 | 116 | 116 | 115 | 115 | 239500 | 115 |
2015-12-14 | 115 | 116 | 115 | 116 | 292000 | 116 |
2015-12-15 | 115 | 115 | 112 | 112 | 266500 | 112 |
2015-12-16 | 114 | 115 | 113 | 113 | 348300 | 113 |
2015-12-17 | 114 | 115 | 113 | 115 | 196400 | 115 |
2015-12-18 | 113 | 114 | 112 | 114 | 255200 | 114 |
2015-12-21 | 113 | 114 | 111 | 112 | 334800 | 112 |
2015-12-22 | 111 | 113 | 110 | 110 | 447600 | 110 |
2015-12-24 | 111 | 112 | 110 | 110 | 334700 | 110 |
2015-12-25 | 110 | 111 | 105 | 105 | 1107400 | 105 |
2015-12-28 | 106 | 110 | 106 | 110 | 257100 | 110 |
2015-12-29 | 108 | 112 | 108 | 112 | 154100 | 112 |
2015-12-30 | 112 | 112 | 110 | 110 | 148800 | 110 |
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。