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 |
---|---|---|---|---|---|---|
2016-01-04 | 109 | 111 | 109 | 109 | 264500 | 109 |
2016-01-05 | 110 | 110 | 109 | 109 | 83500 | 109 |
2016-01-06 | 110 | 112 | 107 | 108 | 311100 | 108 |
2016-01-07 | 108 | 109 | 105 | 108 | 315000 | 108 |
2016-01-08 | 105 | 107 | 105 | 105 | 348700 | 105 |
2016-01-12 | 105 | 105 | 99 | 100 | 583200 | 100 |
2016-01-13 | 102 | 104 | 101 | 102 | 161100 | 102 |
2016-01-14 | 101 | 102 | 99 | 101 | 272800 | 101 |
2016-01-15 | 103 | 105 | 102 | 103 | 304600 | 103 |
2016-01-18 | 100 | 104 | 99 | 101 | 287100 | 101 |
2016-01-19 | 101 | 103 | 100 | 102 | 222700 | 102 |
2016-01-20 | 102 | 102 | 96 | 96 | 331600 | 96 |
2016-01-21 | 97 | 99 | 94 | 95 | 385600 | 95 |
2016-01-22 | 97 | 99 | 96 | 98 | 369700 | 98 |
2016-01-25 | 99 | 102 | 99 | 102 | 204800 | 102 |
2016-01-26 | 101 | 101 | 100 | 101 | 207500 | 101 |
2016-01-27 | 101 | 102 | 100 | 101 | 164800 | 101 |
2016-01-28 | 101 | 104 | 100 | 100 | 394800 | 100 |
2016-01-29 | 101 | 103 | 99 | 101 | 369600 | 101 |
2016-02-01 | 104 | 104 | 101 | 103 | 359400 | 103 |
2016-02-02 | 104 | 104 | 102 | 103 | 138800 | 103 |
2016-02-03 | 102 | 102 | 99 | 101 | 367100 | 101 |
2016-02-04 | 99 | 102 | 99 | 101 | 312200 | 101 |
2016-02-05 | 100 | 101 | 98 | 100 | 355800 | 100 |
2016-02-08 | 102 | 102 | 99 | 100 | 253200 | 100 |
2016-02-09 | 98 | 99 | 94 | 95 | 469700 | 95 |
2016-02-10 | 95 | 96 | 91 | 94 | 472000 | 94 |
2016-02-12 | 90 | 91 | 84 | 85 | 427300 | 85 |
2016-02-15 | 89 | 95 | 87 | 94 | 274100 | 94 |
2016-02-16 | 92 | 96 | 92 | 93 | 210100 | 93 |
2016-02-17 | 93 | 95 | 92 | 94 | 177800 | 94 |
2016-02-18 | 94 | 96 | 94 | 96 | 231100 | 96 |
2016-02-19 | 95 | 95 | 93 | 95 | 123500 | 95 |
2016-02-22 | 94 | 95 | 91 | 93 | 230900 | 93 |
2016-02-23 | 94 | 95 | 92 | 92 | 132700 | 92 |
2016-02-24 | 92 | 93 | 91 | 91 | 182600 | 91 |
2016-02-25 | 92 | 92 | 90 | 92 | 174300 | 92 |
2016-02-26 | 92 | 93 | 90 | 90 | 217700 | 90 |
2016-02-29 | 90 | 92 | 89 | 89 | 300800 | 89 |
2016-03-01 | 89 | 90 | 88 | 90 | 279900 | 90 |
2016-03-02 | 91 | 92 | 90 | 91 | 224300 | 91 |
2016-03-03 | 93 | 94 | 92 | 94 | 197100 | 94 |
2016-03-04 | 93 | 96 | 93 | 95 | 529800 | 95 |
2016-03-07 | 95 | 96 | 94 | 95 | 228700 | 95 |
2016-03-08 | 96 | 98 | 95 | 97 | 333200 | 97 |
2016-03-09 | 95 | 95 | 94 | 94 | 210200 | 94 |
2016-03-10 | 96 | 98 | 95 | 96 | 277800 | 96 |
2016-03-11 | 95 | 101 | 95 | 100 | 868100 | 100 |
2016-03-14 | 102 | 103 | 100 | 101 | 659900 | 101 |
2016-03-15 | 101 | 102 | 100 | 101 | 227100 | 101 |
2016-03-16 | 102 | 103 | 101 | 101 | 288600 | 101 |
2016-03-17 | 103 | 105 | 101 | 101 | 212800 | 101 |
2016-03-18 | 101 | 102 | 99 | 101 | 150600 | 101 |
2016-03-22 | 102 | 103 | 101 | 102 | 118000 | 102 |
2016-03-23 | 102 | 102 | 101 | 102 | 165000 | 102 |
2016-03-24 | 100 | 102 | 99 | 100 | 434000 | 100 |
2016-03-25 | 101 | 101 | 100 | 100 | 73000 | 100 |
2016-03-28 | 100 | 101 | 99 | 100 | 169400 | 100 |
2016-03-29 | 99 | 100 | 98 | 99 | 152400 | 99 |
2016-03-30 | 98 | 99 | 98 | 98 | 132600 | 98 |
2016-03-31 | 98 | 99 | 97 | 97 | 89700 | 97 |
2016-04-01 | 97 | 97 | 92 | 92 | 422500 | 92 |
2016-04-04 | 93 | 95 | 92 | 93 | 159800 | 93 |
2016-04-05 | 93 | 93 | 90 | 91 | 325200 | 91 |
2016-04-06 | 91 | 93 | 91 | 91 | 101400 | 91 |
2016-04-07 | 91 | 92 | 90 | 90 | 153700 | 90 |
2016-04-08 | 90 | 93 | 89 | 91 | 204600 | 91 |
2016-04-11 | 92 | 94 | 92 | 92 | 133100 | 92 |
2016-04-12 | 92 | 94 | 92 | 92 | 245100 | 92 |
2016-04-13 | 94 | 94 | 93 | 93 | 153200 | 93 |
2016-04-14 | 94 | 95 | 93 | 94 | 218500 | 94 |
2016-04-15 | 93 | 96 | 93 | 95 | 420700 | 95 |
2016-04-18 | 93 | 94 | 92 | 92 | 253400 | 92 |
2016-04-19 | 94 | 95 | 93 | 94 | 163500 | 94 |
2016-04-20 | 94 | 97 | 94 | 94 | 295100 | 94 |
2016-04-21 | 96 | 97 | 95 | 97 | 157700 | 97 |
2016-04-22 | 96 | 98 | 95 | 96 | 436100 | 96 |
2016-04-25 | 96 | 97 | 96 | 97 | 94100 | 97 |
2016-04-26 | 96 | 97 | 93 | 93 | 238600 | 93 |
2016-04-27 | 94 | 95 | 91 | 94 | 343900 | 94 |
2016-04-28 | 94 | 97 | 92 | 92 | 331600 | 92 |
2016-05-02 | 90 | 92 | 89 | 90 | 395200 | 90 |
2016-05-06 | 90 | 92 | 90 | 91 | 160900 | 91 |
2016-05-09 | 92 | 93 | 91 | 91 | 204300 | 91 |
2016-05-10 | 92 | 94 | 92 | 94 | 199100 | 94 |
2016-05-11 | 94 | 95 | 93 | 93 | 90700 | 93 |
2016-05-12 | 93 | 94 | 93 | 93 | 46200 | 93 |
2016-05-13 | 93 | 94 | 91 | 92 | 161900 | 92 |
2016-05-16 | 91 | 92 | 89 | 89 | 541300 | 89 |
2016-05-17 | 90 | 91 | 90 | 90 | 109400 | 90 |
2016-05-18 | 90 | 92 | 90 | 90 | 152800 | 90 |
2016-05-19 | 91 | 92 | 91 | 92 | 133800 | 92 |
2016-05-20 | 91 | 92 | 91 | 91 | 52400 | 91 |
2016-05-23 | 91 | 92 | 90 | 91 | 110000 | 91 |
2016-05-24 | 91 | 91 | 90 | 91 | 89100 | 91 |
2016-05-25 | 91 | 92 | 91 | 91 | 75600 | 91 |
2016-05-26 | 92 | 93 | 90 | 90 | 229900 | 90 |
2016-05-27 | 90 | 91 | 89 | 89 | 242700 | 89 |
2016-05-30 | 90 | 91 | 90 | 90 | 136500 | 90 |
2016-05-31 | 90 | 92 | 90 | 92 | 147300 | 92 |
2016-06-01 | 91 | 92 | 90 | 90 | 119400 | 90 |
2016-06-02 | 90 | 91 | 90 | 90 | 134200 | 90 |
2016-06-03 | 90 | 91 | 89 | 89 | 191700 | 89 |
2016-06-06 | 89 | 90 | 89 | 89 | 161700 | 89 |
2016-06-07 | 89 | 91 | 89 | 90 | 79300 | 90 |
2016-06-08 | 90 | 91 | 89 | 90 | 261000 | 90 |
2016-06-09 | 90 | 91 | 89 | 89 | 142100 | 89 |
2016-06-10 | 90 | 91 | 89 | 89 | 213700 | 89 |
2016-06-13 | 89 | 90 | 88 | 89 | 286200 | 89 |
2016-06-14 | 88 | 89 | 88 | 88 | 167000 | 88 |
2016-06-15 | 87 | 89 | 87 | 88 | 165300 | 88 |
2016-06-16 | 87 | 88 | 83 | 85 | 339300 | 85 |
2016-06-17 | 85 | 86 | 84 | 85 | 197500 | 85 |
2016-06-20 | 86 | 87 | 85 | 87 | 232100 | 87 |
2016-06-21 | 87 | 88 | 86 | 87 | 145800 | 87 |
2016-06-22 | 87 | 88 | 85 | 86 | 139500 | 86 |
2016-06-23 | 86 | 86 | 84 | 85 | 163900 | 85 |
2016-06-24 | 86 | 87 | 78 | 82 | 651100 | 82 |
2016-06-27 | 82 | 84 | 82 | 82 | 129300 | 82 |
2016-06-28 | 82 | 82 | 80 | 81 | 118200 | 81 |
2016-06-29 | 81 | 83 | 81 | 82 | 98700 | 82 |
2016-06-30 | 82 | 83 | 81 | 82 | 188200 | 82 |
2016-07-01 | 83 | 84 | 82 | 83 | 154200 | 83 |
2016-07-04 | 82 | 83 | 82 | 82 | 35700 | 82 |
2016-07-05 | 82 | 83 | 81 | 81 | 85100 | 81 |
2016-07-06 | 81 | 81 | 77 | 77 | 352200 | 77 |
2016-07-07 | 78 | 81 | 78 | 80 | 168100 | 80 |
2016-07-08 | 80 | 80 | 79 | 79 | 75200 | 79 |
2016-07-11 | 80 | 81 | 79 | 80 | 156400 | 80 |
2016-07-12 | 80 | 81 | 79 | 81 | 189500 | 81 |
2016-07-13 | 81 | 82 | 80 | 82 | 240200 | 82 |
2016-07-14 | 81 | 82 | 81 | 82 | 58400 | 82 |
2016-07-15 | 81 | 83 | 81 | 82 | 137700 | 82 |
2016-07-19 | 81 | 82 | 81 | 81 | 131400 | 81 |
2016-07-20 | 81 | 82 | 80 | 82 | 84500 | 82 |
2016-07-21 | 82 | 84 | 81 | 83 | 256700 | 83 |
2016-07-22 | 82 | 83 | 81 | 83 | 149400 | 83 |
2016-07-25 | 83 | 83 | 82 | 82 | 40700 | 82 |
2016-07-26 | 83 | 83 | 81 | 83 | 75800 | 83 |
2016-07-27 | 83 | 84 | 82 | 84 | 105700 | 84 |
2016-07-28 | 83 | 84 | 82 | 83 | 163500 | 83 |
2016-07-29 | 84 | 86 | 83 | 86 | 272400 | 86 |
2016-08-01 | 85 | 85 | 83 | 85 | 212000 | 85 |
2016-08-02 | 84 | 85 | 83 | 84 | 93300 | 84 |
2016-08-03 | 83 | 84 | 82 | 83 | 182300 | 83 |
2016-08-04 | 83 | 84 | 82 | 83 | 87300 | 83 |
2016-08-05 | 84 | 84 | 83 | 83 | 105300 | 83 |
2016-08-08 | 84 | 85 | 83 | 84 | 214500 | 84 |
2016-08-09 | 84 | 85 | 83 | 83 | 77200 | 83 |
2016-08-10 | 83 | 85 | 83 | 85 | 84000 | 85 |
2016-08-12 | 84 | 85 | 82 | 83 | 169700 | 83 |
2016-08-15 | 83 | 84 | 82 | 83 | 51400 | 83 |
2016-08-16 | 83 | 84 | 83 | 83 | 40900 | 83 |
2016-08-17 | 83 | 85 | 83 | 85 | 136100 | 85 |
2016-08-18 | 84 | 84 | 83 | 83 | 164400 | 83 |
2016-08-19 | 83 | 85 | 83 | 85 | 207200 | 85 |
2016-08-22 | 85 | 87 | 85 | 87 | 300000 | 87 |
2016-08-23 | 87 | 87 | 84 | 84 | 136700 | 84 |
2016-08-24 | 84 | 87 | 84 | 87 | 293000 | 87 |
2016-08-25 | 86 | 87 | 84 | 84 | 259200 | 84 |
2016-08-26 | 84 | 85 | 83 | 84 | 238000 | 84 |
2016-08-29 | 84 | 87 | 84 | 86 | 194400 | 86 |
2016-08-30 | 86 | 86 | 85 | 86 | 302900 | 86 |
2016-08-31 | 86 | 86 | 85 | 86 | 242400 | 86 |
2016-09-01 | 86 | 87 | 86 | 87 | 269400 | 87 |
2016-09-02 | 86 | 87 | 85 | 85 | 266500 | 85 |
2016-09-05 | 85 | 86 | 85 | 86 | 151200 | 86 |
2016-09-06 | 86 | 86 | 85 | 86 | 35400 | 86 |
2016-09-07 | 86 | 86 | 85 | 86 | 124100 | 86 |
2016-09-08 | 86 | 87 | 85 | 87 | 225500 | 87 |
2016-09-09 | 88 | 88 | 86 | 87 | 404600 | 87 |
2016-09-12 | 86 | 86 | 84 | 86 | 344000 | 86 |
2016-09-13 | 86 | 86 | 85 | 85 | 52100 | 85 |
2016-09-14 | 85 | 85 | 83 | 85 | 289900 | 85 |
2016-09-15 | 85 | 86 | 85 | 85 | 613200 | 85 |
2016-09-16 | 85 | 86 | 84 | 86 | 113800 | 86 |
2016-09-20 | 86 | 88 | 84 | 87 | 638000 | 87 |
2016-09-21 | 86 | 87 | 85 | 87 | 349500 | 87 |
2016-09-23 | 87 | 88 | 86 | 88 | 310200 | 88 |
2016-09-26 | 87 | 87 | 85 | 86 | 241700 | 86 |
2016-09-27 | 85 | 86 | 85 | 86 | 99100 | 86 |
2016-09-28 | 86 | 86 | 85 | 86 | 93300 | 86 |
2016-09-29 | 86 | 88 | 85 | 86 | 804500 | 86 |
2016-09-30 | 85 | 86 | 85 | 85 | 116600 | 85 |
2016-10-03 | 85 | 87 | 85 | 87 | 205400 | 87 |
2016-10-04 | 87 | 87 | 86 | 87 | 53200 | 87 |
2016-10-05 | 87 | 88 | 86 | 87 | 602100 | 87 |
2016-10-06 | 87 | 88 | 86 | 87 | 222400 | 87 |
2016-10-07 | 87 | 88 | 86 | 87 | 294100 | 87 |
2016-10-11 | 86 | 90 | 86 | 89 | 505600 | 89 |
2016-10-12 | 88 | 89 | 87 | 87 | 489700 | 87 |
2016-10-13 | 88 | 88 | 86 | 86 | 343500 | 86 |
2016-10-17 | 88 | 91 | 87 | 87 | 1672000 | 87 |
2016-10-19 | 88 | 89 | 87 | 88 | 242700 | 88 |
2016-10-20 | 88 | 89 | 88 | 88 | 184400 | 88 |
2016-10-21 | 88 | 89 | 87 | 88 | 285500 | 88 |
2016-10-24 | 88 | 89 | 88 | 88 | 268400 | 88 |
2016-10-25 | 89 | 91 | 88 | 89 | 708000 | 89 |
2016-10-26 | 89 | 90 | 88 | 88 | 189900 | 88 |
2016-10-27 | 88 | 90 | 88 | 89 | 238800 | 89 |
2016-10-28 | 89 | 91 | 89 | 90 | 786700 | 90 |
2016-10-31 | 91 | 92 | 90 | 92 | 442600 | 92 |
2016-11-01 | 91 | 91 | 88 | 88 | 742800 | 88 |
2016-11-02 | 88 | 90 | 87 | 88 | 508300 | 88 |
2016-11-04 | 87 | 87 | 86 | 86 | 444600 | 86 |
2016-11-07 | 86 | 88 | 86 | 88 | 490700 | 88 |
2016-11-08 | 87 | 88 | 86 | 87 | 257900 | 87 |
2016-11-09 | 87 | 87 | 81 | 82 | 769600 | 82 |
2016-11-10 | 85 | 87 | 85 | 87 | 360800 | 87 |
2016-11-11 | 87 | 88 | 85 | 85 | 617400 | 85 |
2016-11-14 | 87 | 89 | 86 | 87 | 782800 | 87 |
2016-11-15 | 88 | 89 | 88 | 89 | 276700 | 89 |
2016-11-16 | 89 | 90 | 88 | 89 | 296400 | 89 |
2016-11-17 | 89 | 89 | 88 | 88 | 391700 | 88 |
2016-11-18 | 89 | 90 | 88 | 89 | 237800 | 89 |
2016-11-21 | 90 | 96 | 89 | 95 | 2085000 | 95 |
2016-11-22 | 97 | 98 | 94 | 96 | 1650900 | 96 |
2016-11-24 | 98 | 98 | 96 | 97 | 788200 | 97 |
2016-11-25 | 96 | 98 | 94 | 95 | 1064300 | 95 |
2016-11-28 | 96 | 97 | 95 | 97 | 496800 | 97 |
2016-11-29 | 96 | 97 | 95 | 97 | 435800 | 97 |
2016-11-30 | 96 | 97 | 96 | 96 | 269200 | 96 |
2016-12-01 | 97 | 101 | 96 | 96 | 1441800 | 96 |
2016-12-02 | 97 | 99 | 97 | 99 | 510500 | 99 |
2016-12-05 | 99 | 102 | 98 | 102 | 2315900 | 102 |
2016-12-06 | 103 | 106 | 100 | 105 | 2271300 | 105 |
2016-12-07 | 106 | 107 | 105 | 106 | 551300 | 106 |
2016-12-08 | 107 | 108 | 103 | 104 | 1009400 | 104 |
2016-12-09 | 103 | 103 | 100 | 103 | 999900 | 103 |
2016-12-12 | 104 | 106 | 103 | 103 | 750500 | 103 |
2016-12-13 | 104 | 105 | 102 | 103 | 601300 | 103 |
2016-12-14 | 103 | 103 | 99 | 99 | 809000 | 99 |
2016-12-15 | 100 | 102 | 99 | 101 | 660600 | 101 |
2016-12-16 | 100 | 101 | 99 | 100 | 468700 | 100 |
2016-12-19 | 99 | 100 | 97 | 98 | 515300 | 98 |
2016-12-20 | 97 | 98 | 95 | 98 | 574600 | 98 |
2016-12-21 | 97 | 98 | 96 | 96 | 435400 | 96 |
2016-12-22 | 96 | 96 | 95 | 96 | 241700 | 96 |
2016-12-26 | 96 | 97 | 94 | 96 | 633600 | 96 |
2016-12-27 | 96 | 96 | 94 | 94 | 386900 | 94 |
2016-12-28 | 94 | 96 | 94 | 95 | 266300 | 95 |
2016-12-29 | 95 | 95 | 93 | 94 | 386500 | 94 |
2016-12-30 | 93 | 94 | 93 | 93 | 205600 | 93 |
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。