[1514 東証1部] 住石ホールディングス 日足 時系列データ

[1514 東証1部] 住石ホールディングス (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20157.00159.00155.00158.005279300831866000
2017-10-19161.00162.00157.00157.0094785001507109600
2017-10-18168.00169.00160.00160.00115764001895517500
2017-10-17171.00175.00164.00167.00246245004160194400
2017-10-16188.00194.00168.00172.007735320014092081900
2017-10-13162.00165.00159.00163.0069418001128842500
2017-10-12169.00170.00160.00162.00252090004130157700
2017-10-11153.00175.00152.00170.007375480012387224900
2017-10-10150.00153.00146.00152.00162803002440697200
2017-10-06153.00157.00149.00150.00308950004706796300
2017-10-05152.00163.00146.00155.006988140010912319700
2017-10-04155.00157.00149.00154.00344580005259864500
2017-10-03151.00166.00145.00154.0012659480019444875400
2017-10-02129.00164.00123.00156.008343040012610813800
2017-09-29116.00116.00114.00114.0037700043422600
2017-09-28113.00116.00112.00116.00927800106150800
2017-09-27111.00113.00111.00113.0041010045974600
2017-09-26111.00112.00111.00111.0016900018815600
2017-09-25111.00112.00110.00111.0037720041880900
2017-09-22113.00113.00109.00110.0072040079599000
2017-09-21112.00114.00112.00113.0029790033621500
2017-09-20112.00114.00112.00113.0028430032075000
2017-09-19113.00114.00112.00112.0045140050941500
2017-09-15111.00115.00110.00113.0088040099323000
2017-09-14111.00112.00110.00111.0039340043662300
2017-09-13112.00112.00110.00112.0045210050243100
2017-09-12108.00112.00108.00112.0049220054209100
2017-09-11108.00109.00107.00108.0020290021919900
2017-09-08108.00108.00106.00107.0028890031002700
2017-09-07109.00110.00108.00108.0024460026598500
2017-09-06107.00109.00106.00109.0067470072496400
2017-09-05113.00113.00108.00108.0084100092991700
2017-09-04116.00116.00112.00112.0080620091458400
2017-09-01116.00117.00115.00116.0033840039207000
2017-08-31116.00117.00115.00115.0039720045895000
2017-08-30115.00117.00115.00116.0040670047017500
2017-08-29113.00114.00111.00113.0077350087121500
2017-08-28113.00115.00112.00113.0054450061691000
2017-08-25115.00116.00113.00113.0048280055234600
2017-08-24112.00116.00112.00115.0080060090845100
2017-08-23118.00119.00112.00113.002165000248880200
2017-08-22119.00120.00117.00118.001448900171519900
2017-08-21115.00119.00114.00118.002968500347415900
2017-08-18109.00114.00108.00114.001813500202696000
2017-08-17109.00111.00109.00111.0050110055153800
2017-08-16107.00110.00106.00110.0052510056750300
2017-08-15107.00107.00106.00106.0031640033700200
2017-08-14107.00108.00105.00107.0072330076796500
2017-08-10110.00111.00108.00110.0087910096437300
2017-08-09109.00110.00107.00110.00944900102699100
2017-08-08109.00110.00108.00109.0053470058098900
2017-08-07106.00110.00106.00108.0054050058458300
2017-08-04106.00107.00105.00107.0044090046757400
2017-08-03109.00110.00107.00107.0077940084056300
2017-08-02107.00109.00105.00109.0088160094372500
2017-08-01107.00108.00105.00106.0092690098690000
2017-07-31108.00112.00107.00109.003800100412437800
2017-07-28103.00104.00102.00103.0056590058322900
2017-07-27102.00104.00101.00104.0069940071995000
2017-07-26102.00102.00101.00102.00930009459800
2017-07-25101.00102.00101.00102.00506005129800
2017-07-24101.00102.00100.00102.0022340022575200
2017-07-21102.00103.00101.00101.0022490022925100
2017-07-20101.00103.00101.00102.0029800030313000
2017-07-19101.00102.00100.00102.0014600014752400
2017-07-18102.00102.00100.00101.0037980038493100
2017-07-14100.00102.00100.00102.0033610033922300
2017-07-13101.00101.00100.00100.00449004505300
2017-07-12101.00101.00100.00100.0024640024772000
2017-07-11101.00101.00100.00101.0036890037050000
2017-07-10101.00102.00100.00100.0022930023126700
2017-07-07100.00101.00100.00100.00728007307800
2017-07-06101.00102.00100.00101.0061120061669300
2017-07-05100.00101.00100.00100.0011060011103900
2017-07-04100.00101.0099.00100.0047670047570200
2017-07-0399.00100.0099.0099.0015520015458000
2017-06-30100.00100.0099.00100.0011770011744300
2017-06-29101.00101.0099.0099.0018620018605300
2017-06-28100.00101.00100.00100.00583005839300
2017-06-27100.00101.00100.00100.0011790011794400
2017-06-26100.00101.00100.00100.00950009501100
2017-06-23101.00101.0099.00100.0010270010269300
2017-06-22100.00101.00100.00100.0019780019799000
2017-06-21100.00101.0099.00100.0013000013009000
2017-06-20101.00101.00100.00101.0021410021480100
2017-06-1999.00101.0098.00101.0043800043704200
2017-06-1699.0099.0098.0099.0013300013157400
2017-06-1599.00100.0098.0098.0014170014015900
2017-06-1499.00100.0099.0099.0015380015308000
2017-06-1398.00100.0098.0099.0019210018994500
2017-06-1299.0099.0098.0098.0034750034222800
2017-06-0999.0099.0098.0099.0019600019369100
2017-06-0898.0099.0097.0098.0034360033684900
2017-06-0798.0098.0097.0097.0026890026266600
2017-06-0699.00100.0098.0098.0042920042377700
2017-06-0599.0099.0098.0098.0020920020676600
2017-06-0299.00100.0098.0099.0041460041003100
2017-06-0199.0099.0097.0097.0070830069674700
2017-05-31100.00100.0099.00100.0010310010302600
2017-05-30100.00100.0099.00100.0020610020595200
2017-05-2999.00100.0099.00100.0012680012625600
2017-05-26100.00101.0099.00100.0018010018001000
2017-05-25101.00101.00100.00100.0017070017166100
2017-05-2499.00101.0098.00101.0062670062535500
2017-05-2399.00100.0098.0098.0029870029520300
2017-05-22100.00101.0099.00100.0034200034208800
2017-05-1999.00101.0099.00100.0032480032430000
2017-05-1898.00100.0098.00100.0038020037466200
2017-05-17102.00102.00100.00100.0027860028093800
2017-05-16103.00106.00100.00101.003464300357722700
2017-05-1598.0099.0097.0098.0015950015639400
2017-05-1298.0099.0097.0098.001017009952500
2017-05-1198.0099.0097.0099.0015370015083600
2017-05-1098.0099.0097.0099.0018490018149900
2017-05-0998.0099.0097.0098.0016620016257700
2017-05-0899.00100.0097.0098.0094410092988000
2017-05-0295.0096.0094.0095.0028390026999100
2017-05-0194.0096.0094.0095.00548005184200
2017-04-2895.0096.0094.0094.0021150020126700
2017-04-2794.0094.0093.0094.00885008315000
2017-04-2692.0094.0092.0093.0015670014557900
2017-04-2591.0092.0091.0092.0016890015420100
2017-04-2492.0093.0091.0092.001049009642500
2017-04-2191.0092.0091.0092.00656005979500
2017-04-2092.0092.0091.0092.00318002921100
2017-04-1990.0092.0090.0091.00984008953000
2017-04-1891.0092.0091.0091.0023240021183500
2017-04-1791.0091.0090.0090.0025280022877800
2017-04-1490.0091.0089.0091.0020470018450100
2017-04-1391.0091.0090.0090.0012150010978800
2017-04-1292.0093.0090.0092.0027520025158000
2017-04-1192.0093.0091.0093.0018320016875800
2017-04-1091.0093.0090.0092.0028790026440200
2017-04-0790.0092.0090.0090.0024530022242600
2017-04-0691.0092.0090.0091.0042210038193700
2017-04-0594.0094.0091.0092.0044770041283600
2017-04-0495.0096.0093.0094.0051170048412200
2017-04-0396.0097.0095.0096.0014290013703600
2017-03-3196.0097.0096.0096.0010610010203100
2017-03-3097.0098.0096.0096.0017030016511900
2017-03-2997.0098.0096.0098.0024810024007400
2017-03-2898.0099.0097.0099.0018640018301800
2017-03-2797.0098.0097.0097.0011250010982800
2017-03-2497.0099.0096.0097.0039410038392600
2017-03-2398.0099.0098.0098.0016350016084500
2017-03-2299.00100.0098.0098.0035510035135600
2017-03-21100.00101.0099.00100.0028520028491900
2017-03-1799.00101.0099.00101.0017220017205800
2017-03-16100.00101.0099.00100.0022760022754500
2017-03-15100.00101.00100.00100.00499004993600
2017-03-14100.00101.00100.00100.0019680019688100
2017-03-13101.00102.00100.00100.0020390020549800
2017-03-10101.00102.00100.00102.0029140029442400
2017-03-09102.00102.00100.00100.0018490018679600
2017-03-08101.00102.00101.00102.00744007561200
2017-03-07102.00102.00101.00101.00775007866100
2017-03-06102.00102.00100.00102.0034130034536500
2017-03-03100.00102.00100.00102.0058490059124200
2017-03-02100.00101.00100.00100.0029260029433700
2017-03-0199.00101.0098.00100.0031010030918500
2017-02-28100.00100.0098.0099.0012690012581800
2017-02-2799.0099.0098.0099.0012180012054600
2017-02-2499.00100.0099.0099.0022570022406200
2017-02-23100.00100.0098.0099.0020800020588300
2017-02-2299.00100.0099.0099.0020390020240400
2017-02-21100.00100.0098.0098.0022180021990100
2017-02-20100.00100.0098.0099.0029280029011200
2017-02-1799.0099.0098.0099.00854008436700
2017-02-1699.00100.0098.0098.0016650016456600
2017-02-1598.00100.0098.00100.0037250037010900
2017-02-1499.00100.0098.0098.0022410022157800
2017-02-1398.00100.0098.0098.0049180048431900
2017-02-1097.0098.0096.0098.0029190028485800
2017-02-0996.0097.0095.0096.0026180025134000
2017-02-0896.0097.0096.0097.00550005305800
2017-02-0796.0097.0095.0097.0022090021210000
2017-02-0697.0097.0096.0096.00820007916600
2017-02-0397.0097.0096.0096.0017280016641200
2017-02-0297.0097.0095.0096.0027610026551100
2017-02-0196.0098.0095.0097.0056470054556500
2017-01-3198.0099.0096.0098.0070160068730600
2017-01-30100.00100.0099.00100.0033780033494100
2017-01-27101.00101.00100.00100.009960010009400
2017-01-26101.00102.00100.00100.0036770037057300
2017-01-25100.00101.0099.00100.0058140058170100
2017-01-24100.00101.0098.0099.0083170082603000
2017-01-2399.00101.0097.00100.001307900129920100
2017-01-2097.0099.0096.0098.0057090055461900
2017-01-1996.0097.0095.0097.0030030028786900
2017-01-1895.0096.0095.0095.0010810010301200
2017-01-1797.0097.0095.0096.0034460033122900
2017-01-1697.0098.0096.0097.0022410021710600
2017-01-1397.0097.0096.0097.0012940012513300
2017-01-1297.0098.0096.0097.0037170036068500
2017-01-1197.0098.0097.0097.0019010018470500
2017-01-1097.0098.0095.0097.0052600050676700
2017-01-0696.0098.0096.0098.0021790021100800
2017-01-0597.0098.0096.0097.0032990031997000
2017-01-0494.0097.0094.0097.0063600061135600
2016-12-3093.0094.0093.0093.0020560019143600
2016-12-2995.0095.0093.0094.0038650036352400
2016-12-2894.0096.0094.0095.0026630025248500
2016-12-2796.0096.0094.0094.0038690036580700
2016-12-2696.0097.0094.0096.0063360060361400
2016-12-2296.0096.0095.0096.0024170023084600
2016-12-2197.0098.0096.0096.0043540042168600
2016-12-2097.0098.0095.0098.0057460055443700
2016-12-1999.00100.0097.0098.0051530050499900
2016-12-16100.00101.0099.00100.0046870046872700
2016-12-15100.00102.0099.00101.0066060066181400
2016-12-14103.00103.0099.0099.0080900081654500
2016-12-13104.00105.00102.00103.0060130062034500
2016-12-12104.00106.00103.00103.0075050078428700
2016-12-09103.00103.00100.00103.00999900101852000
2016-12-08107.00108.00103.00104.001009400106251800
2016-12-07106.00107.00105.00106.0055130058348200
2016-12-06103.00106.00100.00105.002271300234112000
2016-12-0599.00102.0098.00102.002315900232439600
2016-12-0297.0099.0097.0099.0051050049927100
2016-12-0197.00101.0096.0096.001441800141764000
2016-11-3096.0097.0096.0096.0026920025882800
2016-11-2996.0097.0095.0097.0043580041852200
2016-11-2896.0097.0095.0097.0049680047689300
2016-11-2596.0098.0094.0095.001064300102103600
2016-11-2498.0098.0096.0097.0078820076713100
2016-11-2297.0098.0094.0096.001650900158831700
2016-11-2190.0096.0089.0095.002085000194070600
2016-11-1889.0090.0088.0089.0023780021175700
2016-11-1789.0089.0088.0088.0039170034599500
2016-11-1689.0090.0088.0089.0029640026311800
2016-11-1588.0089.0088.0089.0027670024420300
2016-11-1487.0089.0086.0087.0078280068529100
2016-11-1187.0088.0085.0085.0061740053312500
2016-11-1085.0087.0085.0087.0036080031048900
2016-11-0987.0087.0081.0082.0076960064891300
2016-11-0887.0088.0086.0087.0025790022438600
2016-11-0786.0088.0086.0088.0049070042671800
2016-11-0487.0087.0086.0086.0044460038493300
2016-11-0288.0090.0087.0088.0050830044988900
2016-11-0191.0091.0088.0088.0074280066388500
2016-10-3191.0092.0090.0092.0044260040237000
2016-10-2889.0091.0089.0090.0078670070788800
2016-10-2788.0090.0088.0089.0023880021228000
2016-10-2689.0090.0088.0088.0018990016855400
2016-10-2589.0091.0088.0089.0070800063266500
2016-10-2488.0089.0088.0088.0026840023801100
2016-10-2188.0089.0087.0088.0028550025130400
2016-10-2088.0089.0088.0088.0018440016247700
2016-10-1988.0089.0087.0088.0024270021358100
2016-10-1887.0088.0087.0087.0015650013666200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
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。 

s7db.com Twitter Blog