[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 
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
2016-10-1788.0091.0087.0087.001672000147808800
2016-10-1487.0088.0086.0087.0038500033721200
2016-10-1388.0088.0086.0086.0034350029939200
2016-10-1288.0089.0087.0087.0048970042859700
2016-10-1186.0090.0086.0089.0050560044490200
2016-10-0787.0088.0086.0087.0029410025585500
2016-10-0687.0088.0086.0087.0022240019348000
2016-10-0587.0088.0086.0087.0060210052377900
2016-10-0487.0087.0086.0087.00532004600700
2016-10-0385.0087.0085.0087.0020540017674000
2016-09-3085.0086.0085.0085.001166009957500
2016-09-2986.0088.0085.0086.0080450069660000
2016-09-2886.0086.0085.0086.00933007999600
2016-09-2785.0086.0085.0086.00991008469700
2016-09-2687.0087.0085.0086.0024170020802700
2016-09-2387.0088.0086.0088.0031020027002900
2016-09-2186.0087.0085.0087.0034950030159600
2016-09-2086.0088.0084.0087.0063800055143100
2016-09-1685.0086.0084.0086.001138009682000
2016-09-1585.0086.0085.0085.0061320052383900
2016-09-1485.0085.0083.0085.0028990024409600
2016-09-1386.0086.0085.0085.00521004461600
2016-09-1286.0086.0084.0086.0034400029390800
2016-09-0988.0088.0086.0087.0040460035255800
2016-09-0886.0087.0085.0087.0022550019504000
2016-09-0786.0086.0085.0086.0012410010658300
2016-09-0686.0086.0085.0086.00354003032700
2016-09-0585.0086.0085.0086.0015120012982500
2016-09-0286.0087.0085.0085.0026650023055800
2016-09-0186.0087.0086.0087.0026940023305400
2016-08-3186.0086.0085.0086.0024240020712500
2016-08-3086.0086.0085.0086.0030290025915400
2016-08-2984.0087.0084.0086.0019440016533600
2016-08-2684.0085.0083.0084.0023800019992500
2016-08-2586.0087.0084.0084.0025920022103200
2016-08-2484.0087.0084.0087.0029300025115000
2016-08-2387.0087.0084.0084.0013670011663500
2016-08-2285.0087.0085.0087.0030000025785800
2016-08-1983.0085.0083.0085.0020720017359500
2016-08-1884.0084.0083.0083.0016440013688700
2016-08-1783.0085.0083.0085.0013610011468500
2016-08-1683.0084.0083.0083.00409003397800
2016-08-1583.0084.0082.0083.00514004268000
2016-08-1284.0085.0082.0083.0016970014135900
2016-08-1083.0085.0083.0085.00840007042400
2016-08-0984.0085.0083.0083.00772006476200
2016-08-0884.0085.0083.0084.0021450017897100
2016-08-0584.0084.0083.0083.001053008785100
2016-08-0483.0084.0082.0083.00873007266600
2016-08-0383.0084.0082.0083.0018230015125500
2016-08-0284.0085.0083.0084.00933007839500
2016-08-0185.0085.0083.0085.0021200017862800
2016-07-2984.0086.0083.0086.0027240023010000
2016-07-2883.0084.0082.0083.0016350013527600
2016-07-2783.0084.0082.0084.001057008779100
2016-07-2683.0083.0081.0083.00758006249700
2016-07-2583.0083.0082.0082.00407003356900
2016-07-2282.0083.0081.0083.0014940012262500
2016-07-2182.0084.0081.0083.0025670021180200
2016-07-2081.0082.0080.0082.00845006845400
2016-07-1981.0082.0081.0081.0013140010671000
2016-07-1581.0083.0081.0082.0013770011273200
2016-07-1481.0082.0081.0082.00584004750300
2016-07-1381.0082.0080.0082.0024020019454600
2016-07-1280.0081.0079.0081.0018950015203000
2016-07-1180.0081.0079.0080.0015640012472800
2016-07-0880.0080.0079.0079.00752005989400
2016-07-0778.0081.0078.0080.0016810013431700
2016-07-0681.0081.0077.0077.0035220027704800
2016-07-0582.0083.0081.0081.00851006968500
2016-07-0482.0083.0082.0082.00357002929900
2016-07-0183.0084.0082.0083.0015420012790200
2016-06-3082.0083.0081.0082.0018820015463700
2016-06-2981.0083.0081.0082.00987008089200
2016-06-2882.0082.0080.0081.001182009574800
2016-06-2782.0084.0082.0082.0012930010648800
2016-06-2486.0087.0078.0082.0065110053421200
2016-06-2386.0086.0084.0085.0016390013926600
2016-06-2287.0088.0085.0086.0013950012021800
2016-06-2187.0088.0086.0087.0014580012698500
2016-06-2086.0087.0085.0087.0023210019938300
2016-06-1785.0086.0084.0085.0019750016742000
2016-06-1687.0088.0083.0085.0033930029059200
2016-06-1587.0089.0087.0088.0016530014471200
2016-06-1488.0089.0088.0088.0016700014830600
2016-06-1389.0090.0088.0089.0028620025514100
2016-06-1090.0091.0089.0089.0021370019218700
2016-06-0990.0091.0089.0089.0014210012767400
2016-06-0890.0091.0089.0090.0026100023518600
2016-06-0789.0091.0089.0090.00793007131800
2016-06-0689.0090.0089.0089.0016170014459000
2016-06-0390.0091.0089.0089.0019170017244500
2016-06-0290.0091.0090.0090.0013420012082600
2016-06-0191.0092.0090.0090.0011940010848400
2016-05-3190.0092.0090.0092.0014730013410400
2016-05-3090.0091.0090.0090.0013650012320000
2016-05-2790.0091.0089.0089.0024270021775100
2016-05-2692.0093.0090.0090.0022990021035200
2016-05-2591.0092.0091.0091.00756006884900
2016-05-2491.0091.0090.0091.00891008092400
2016-05-2391.0092.0090.0091.0011000010016400
2016-05-2091.0092.0091.0091.00524004787700
2016-05-1991.0092.0091.0092.0013380012268400
2016-05-1890.0092.0090.0090.0015280013852600
2016-05-1790.0091.0090.0090.001094009912500
2016-05-1691.0092.0089.0089.0054130048763100
2016-05-1393.0094.0091.0092.0016190014896000
2016-05-1293.0094.0093.0093.00462004301300
2016-05-1194.0095.0093.0093.00907008499100
2016-05-1092.0094.0092.0094.0019910018482500
2016-05-0992.0093.0091.0091.0020430018724900
2016-05-0690.0092.0090.0091.0016090014597200
2016-05-0290.0092.0089.0090.0039520035786600
2016-04-2894.0097.0092.0092.0033160031295100
2016-04-2794.0095.0091.0094.0034390032060600
2016-04-2696.0097.0093.0093.0023860022619700
2016-04-2596.0097.0096.0097.00941009042000
2016-04-2296.0098.0095.0096.0043610041985100
2016-04-2196.0097.0095.0097.0015770015142100
2016-04-2094.0097.0094.0094.0029510028017400
2016-04-1994.0095.0093.0094.0016350015368000
2016-04-1893.0094.0092.0092.0025340023448500
2016-04-1593.0096.0093.0095.0042070039594400
2016-04-1494.0095.0093.0094.0021850020565300
2016-04-1394.0094.0093.0093.0015320014324200
2016-04-1292.0094.0092.0092.0024510022725400
2016-04-1192.0094.0092.0092.0013310012325100
2016-04-0890.0093.0089.0091.0020460018628300
2016-04-0791.0092.0090.0090.0015370013990700
2016-04-0691.0093.0091.0091.001014009282800
2016-04-0593.0093.0090.0091.0032520029690700
2016-04-0493.0095.0092.0093.0015980014901500
2016-04-0197.0097.0092.0092.0042250039860100
2016-03-3198.0099.0097.0097.00897008744400
2016-03-3098.0099.0098.0098.0013260013017300
2016-03-2999.00100.0098.0099.0015240015070200
2016-03-28100.00101.0099.00100.0016940016949300
2016-03-25101.00101.00100.00100.00730007347000
2016-03-24100.00102.0099.00100.0043400043374300
2016-03-23102.00102.00101.00102.0016500016718000
2016-03-22102.00103.00101.00102.0011800012023400
2016-03-18101.00102.0099.00101.0015060015097000
2016-03-17103.00105.00101.00101.0021280021840800
2016-03-16102.00103.00101.00101.0028860029483900
2016-03-15101.00102.00100.00101.0022710022922700
2016-03-14102.00103.00100.00101.0065990066882100
2016-03-1195.00101.0095.00100.0086810085301600
2016-03-1096.0098.0095.0096.0027780026756700
2016-03-0995.0095.0094.0094.0021020019810700
2016-03-0896.0098.0095.0097.0033320032154400
2016-03-0795.0096.0094.0095.0022870021740300
2016-03-0493.0096.0093.0095.0052980050112500
2016-03-0393.0094.0092.0094.0019710018327000
2016-03-0291.0092.0090.0091.0022430020451200
2016-03-0189.0090.0088.0090.0027990024827200
2016-02-2990.0092.0089.0089.0030080027138800
2016-02-2692.0093.0090.0090.0021770019806400
2016-02-2592.0092.0090.0092.0017430015917600
2016-02-2492.0093.0091.0091.0018260016771600
2016-02-2394.0095.0092.0092.0013270012397500
2016-02-2294.0095.0091.0093.0023090021504800
2016-02-1995.0095.0093.0095.0012350011634900
2016-02-1894.0096.0094.0096.0023110021893100
2016-02-1793.0095.0092.0094.0017780016698700
2016-02-1692.0096.0092.0093.0021010019776200
2016-02-1589.0095.0087.0094.0027410025083500
2016-02-1290.0091.0084.0085.0042730037382200
2016-02-1095.0096.0091.0094.0047200044032200
2016-02-0998.0099.0094.0095.0046970045258900
2016-02-08102.00102.0099.00100.0025320025458400
2016-02-05100.00101.0098.00100.0035580035520900
2016-02-0499.00102.0099.00101.0031220031374200
2016-02-03102.00102.0099.00101.0036710036758800
2016-02-02104.00104.00102.00103.0013880014303700
2016-02-01104.00104.00101.00103.0035940036817600
2016-01-29101.00103.0099.00101.0036960037139100
2016-01-28101.00104.00100.00100.0039480040124300
2016-01-27101.00102.00100.00101.0016480016638300
2016-01-26101.00101.00100.00101.0020750020816700
2016-01-2599.00102.0099.00102.0020480020587900
2016-01-2297.0099.0096.0098.0036970036046400
2016-01-2197.0099.0094.0095.0038560037375000
2016-01-20102.00102.0096.0096.0033160032720300
2016-01-19101.00103.00100.00102.0022270022734500
2016-01-18100.00104.0099.00101.0028710029081200
2016-01-15103.00105.00102.00103.0030460031459000
2016-01-14101.00102.0099.00101.0027280027388400
2016-01-13102.00104.00101.00102.0016110016541600
2016-01-12105.00105.0099.00100.0058320059216800
2016-01-08105.00107.00105.00105.0034870036949500
2016-01-07108.00109.00105.00108.0031500033711900
2016-01-06110.00112.00107.00108.0031110033959400
2016-01-05110.00110.00109.00109.00835009171500
2016-01-04109.00111.00109.00109.0026450028926200
2015-12-30112.00112.00110.00110.0014880016503200
2015-12-29108.00112.00108.00112.0015410016935300
2015-12-28106.00110.00106.00110.0025710027740300
2015-12-25110.00111.00105.00105.001107400118822100
2015-12-24111.00112.00110.00110.0033470037112800
2015-12-22111.00113.00110.00110.0044760049720600
2015-12-21113.00114.00111.00112.0033480037415100
2015-12-18113.00114.00112.00114.0025520028849100
2015-12-17114.00115.00113.00115.0019640022400200
2015-12-16114.00115.00113.00113.0034830039707000
2015-12-15115.00115.00112.00112.0026650030241900
2015-12-14115.00116.00115.00116.0029200033658500
2015-12-11116.00116.00115.00115.0023950027752600
2015-12-10115.00116.00115.00115.0012890014867000
2015-12-09117.00118.00115.00117.0025630029875800
2015-12-08116.00121.00114.00119.0063720074599700
2015-12-07120.00120.00116.00116.0042700050294800
2015-12-04119.00121.00119.00119.0035570042529900
2015-12-03120.00121.00119.00120.0026930032344200
2015-12-02121.00123.00120.00121.0044950054437400
2015-12-01119.00120.00119.00119.0030980036911800

   ※ 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