昭和ホールディングス(5103)の株価時系列情報
昭和ホールディングス(5103)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/27 | 141 | 141 | 141 | 141 | 2,000 |
1983/12/26 | 150 | 150 | 150 | 150 | 5,000 |
1983/12/23 | 140 | 140 | 140 | 140 | 1,000 |
1983/12/22 | 140 | 140 | 140 | 140 | 3,000 |
1983/12/21 | 140 | 140 | 138 | 138 | 2,000 |
1983/12/20 | 140 | 145 | 140 | 145 | 2,000 |
1983/12/16 | 143 | 143 | 140 | 140 | 7,000 |
1983/12/15 | 146 | 146 | 143 | 143 | 12,000 |
1983/12/14 | 145 | 146 | 145 | 146 | 4,000 |
1983/12/13 | 146 | 146 | 146 | 146 | 1,000 |
1983/12/12 | 141 | 143 | 141 | 143 | 6,000 |
1983/12/09 | 153 | 153 | 145 | 145 | 18,000 |
1983/12/08 | 159 | 159 | 153 | 153 | 15,000 |
1983/12/07 | 158 | 158 | 158 | 158 | 15,000 |
1983/12/06 | 158 | 159 | 153 | 158 | 95,000 |
1983/12/05 | 159 | 159 | 153 | 153 | 36,000 |
1983/12/03 | 160 | 165 | 160 | 160 | 30,000 |
1983/12/02 | 163 | 171 | 160 | 170 | 132,000 |
1983/12/01 | 150 | 162 | 150 | 162 | 165,000 |
1983/11/28 | 150 | 150 | 145 | 145 | 4,000 |
1983/11/26 | 154 | 154 | 154 | 154 | 12,000 |
1983/11/25 | 140 | 140 | 140 | 140 | 3,000 |
1983/11/21 | 136 | 136 | 136 | 136 | 1,000 |
1983/11/18 | 136 | 136 | 136 | 136 | 30,000 |
1983/11/17 | 141 | 141 | 140 | 140 | 3,000 |
1983/11/16 | 136 | 136 | 136 | 136 | 2,000 |
1983/11/10 | 145 | 145 | 145 | 145 | 2,000 |
1983/11/07 | 150 | 150 | 145 | 145 | 6,000 |
1983/11/05 | 150 | 150 | 150 | 150 | 2,000 |
1983/11/04 | 151 | 151 | 150 | 150 | 9,000 |
1983/11/01 | 159 | 160 | 150 | 150 | 33,000 |
1983/10/31 | 150 | 163 | 150 | 160 | 26,000 |
1983/10/29 | 150 | 150 | 148 | 148 | 22,000 |
1983/10/28 | 147 | 147 | 145 | 145 | 3,000 |
1983/10/27 | 144 | 144 | 144 | 144 | 1,000 |
1983/10/26 | 140 | 140 | 140 | 140 | 3,000 |
1983/10/25 | 147 | 147 | 140 | 140 | 2,000 |
1983/10/24 | 148 | 148 | 148 | 148 | 1,000 |
1983/10/22 | 144 | 144 | 144 | 144 | 5,000 |
1983/10/21 | 139 | 139 | 139 | 139 | 3,000 |
1983/10/20 | 135 | 135 | 135 | 135 | 1,000 |
1983/10/17 | 132 | 132 | 132 | 132 | 3,000 |
1983/10/07 | 141 | 141 | 141 | 141 | 1,000 |
1983/10/05 | 144 | 144 | 144 | 144 | 8,000 |
1983/10/04 | 144 | 144 | 144 | 144 | 6,000 |
1983/10/03 | 140 | 140 | 140 | 140 | 2,000 |
1983/10/01 | 144 | 144 | 144 | 144 | 2,000 |
1983/09/30 | 134 | 134 | 134 | 134 | 7,000 |
1983/09/27 | 134 | 134 | 134 | 134 | 2,000 |
1983/09/22 | 137 | 137 | 137 | 137 | 2,000 |
1983/09/20 | 134 | 134 | 134 | 134 | 5,000 |
1983/09/19 | 134 | 134 | 134 | 134 | 2,000 |
1983/09/16 | 137 | 137 | 137 | 137 | 1,000 |
1983/09/14 | 135 | 135 | 135 | 135 | 2,000 |
1983/09/13 | 137 | 137 | 132 | 133 | 7,000 |
1983/09/12 | 135 | 135 | 132 | 132 | 6,000 |
1983/09/08 | 133 | 133 | 132 | 132 | 12,000 |
1983/09/01 | 132 | 132 | 132 | 132 | 5,000 |
1983/08/30 | 138 | 138 | 138 | 138 | 1,000 |
1983/08/29 | 132 | 132 | 132 | 132 | 4,000 |
1983/08/23 | 132 | 132 | 132 | 132 | 1,000 |
1983/08/18 | 131 | 131 | 131 | 131 | 4,000 |
1983/08/06 | 141 | 141 | 141 | 141 | 1,000 |
1983/08/02 | 140 | 140 | 140 | 140 | 3,000 |
1983/07/30 | 140 | 140 | 140 | 140 | 11,000 |
1983/07/22 | 150 | 152 | 150 | 152 | 10,000 |
1983/07/21 | 140 | 140 | 140 | 140 | 1,000 |
1983/07/20 | 137 | 140 | 136 | 136 | 7,000 |
1983/07/15 | 139 | 139 | 136 | 136 | 2,000 |
1983/07/14 | 140 | 140 | 140 | 140 | 2,000 |
1983/07/13 | 140 | 140 | 140 | 140 | 7,000 |
1983/07/12 | 142 | 142 | 142 | 142 | 5,000 |
1983/07/11 | 145 | 145 | 144 | 144 | 9,000 |
1983/07/08 | 154 | 154 | 140 | 144 | 12,000 |
1983/07/07 | 155 | 155 | 155 | 155 | 6,000 |
1983/07/06 | 157 | 157 | 148 | 155 | 40,000 |
1983/07/05 | 146 | 160 | 143 | 158 | 70,000 |
1983/07/04 | 146 | 146 | 140 | 145 | 14,000 |
1983/07/02 | 147 | 147 | 140 | 140 | 9,000 |
1983/07/01 | 140 | 147 | 139 | 147 | 19,000 |
1983/06/30 | 136 | 136 | 132 | 132 | 7,000 |
1983/06/28 | 132 | 135 | 132 | 135 | 5,000 |
1983/06/27 | 132 | 132 | 132 | 132 | 1,000 |
1983/06/24 | 130 | 130 | 130 | 130 | 2,000 |
1983/06/22 | 135 | 135 | 135 | 135 | 4,000 |
1983/06/21 | 140 | 140 | 140 | 140 | 3,000 |
1983/06/17 | 138 | 138 | 138 | 138 | 2,000 |
1983/06/16 | 138 | 138 | 138 | 138 | 2,000 |
1983/06/15 | 133 | 138 | 133 | 138 | 5,000 |
1983/06/14 | 135 | 136 | 135 | 136 | 10,000 |
1983/06/13 | 130 | 130 | 130 | 130 | 4,000 |
1983/06/11 | 130 | 130 | 130 | 130 | 3,000 |
1983/06/10 | 131 | 131 | 131 | 131 | 1,000 |
1983/06/08 | 130 | 130 | 130 | 130 | 5,000 |
1983/06/07 | 135 | 135 | 135 | 135 | 3,000 |
1983/06/06 | 135 | 135 | 135 | 135 | 4,000 |
1983/06/03 | 130 | 130 | 130 | 130 | 8,000 |
1983/06/01 | 135 | 135 | 135 | 135 | 1,000 |
1983/05/31 | 133 | 133 | 133 | 133 | 1,000 |
1983/05/30 | 136 | 136 | 136 | 136 | 13,000 |
1983/05/27 | 136 | 136 | 135 | 135 | 6,000 |
1983/05/23 | 137 | 137 | 137 | 137 | 1,000 |
1983/05/20 | 137 | 138 | 137 | 138 | 5,000 |
1983/05/19 | 136 | 139 | 136 | 139 | 10,000 |
1983/05/18 | 135 | 135 | 135 | 135 | 10,000 |
1983/05/17 | 133 | 133 | 133 | 133 | 1,000 |
1983/05/16 | 133 | 133 | 133 | 133 | 1,000 |
1983/05/14 | 132 | 132 | 132 | 132 | 2,000 |
1983/05/12 | 131 | 131 | 130 | 130 | 12,000 |
1983/05/10 | 136 | 136 | 131 | 131 | 2,000 |
1983/05/09 | 136 | 136 | 136 | 136 | 1,000 |
1983/05/07 | 136 | 136 | 136 | 136 | 3,000 |
1983/05/06 | 136 | 141 | 136 | 136 | 19,000 |
1983/05/04 | 136 | 136 | 136 | 136 | 2,000 |
1983/05/02 | 135 | 135 | 135 | 135 | 1,000 |
1983/04/30 | 135 | 136 | 135 | 136 | 10,000 |
1983/04/28 | 135 | 135 | 135 | 135 | 6,000 |
1983/04/27 | 136 | 136 | 136 | 136 | 2,000 |
1983/04/26 | 126 | 136 | 126 | 136 | 21,000 |
1983/04/25 | 126 | 126 | 126 | 126 | 2,000 |
1983/04/23 | 125 | 125 | 125 | 125 | 6,000 |
1983/04/22 | 125 | 125 | 125 | 125 | 2,000 |
1983/04/08 | 135 | 135 | 135 | 135 | 3,000 |
1983/04/01 | 135 | 135 | 135 | 135 | 1,000 |
1983/03/31 | 130 | 130 | 130 | 130 | 1,000 |
1983/03/30 | 130 | 130 | 125 | 125 | 2,000 |
1983/03/29 | 125 | 125 | 125 | 125 | 2,000 |
1983/03/17 | 125 | 125 | 125 | 125 | 8,000 |
1983/03/14 | 133 | 133 | 130 | 130 | 8,000 |
1983/03/12 | 130 | 130 | 130 | 130 | 4,000 |
1983/03/11 | 128 | 130 | 128 | 128 | 5,000 |
1983/03/10 | 123 | 125 | 123 | 125 | 7,000 |
1983/03/08 | 125 | 125 | 125 | 125 | 2,000 |
1983/03/01 | 132 | 132 | 132 | 132 | 1,000 |
1983/02/28 | 127 | 130 | 127 | 130 | 2,000 |
1983/02/25 | 129 | 129 | 125 | 125 | 2,000 |
1983/02/24 | 130 | 130 | 130 | 130 | 2,000 |
1983/02/22 | 130 | 130 | 130 | 130 | 1,000 |
1983/02/21 | 130 | 130 | 130 | 130 | 4,000 |
1983/02/17 | 130 | 130 | 130 | 130 | 4,000 |
1983/02/16 | 130 | 130 | 125 | 125 | 19,000 |
1983/02/15 | 130 | 130 | 130 | 130 | 7,000 |
1983/02/10 | 150 | 151 | 150 | 150 | 37,000 |
1983/02/09 | 158 | 160 | 150 | 157 | 70,000 |
1983/02/08 | 145 | 155 | 145 | 155 | 39,000 |
1983/02/07 | 139 | 142 | 139 | 141 | 29,000 |
1983/02/05 | 134 | 134 | 134 | 134 | 4,000 |
1983/02/04 | 129 | 134 | 129 | 134 | 12,000 |
1983/02/03 | 129 | 129 | 129 | 129 | 5,000 |
1983/02/02 | 132 | 132 | 128 | 128 | 19,000 |
1983/01/31 | 118 | 118 | 118 | 118 | 3,000 |
1983/01/27 | 118 | 118 | 117 | 117 | 4,000 |
1983/01/26 | 118 | 118 | 118 | 118 | 2,000 |
1983/01/25 | 118 | 118 | 118 | 118 | 3,000 |
1983/01/21 | 120 | 120 | 120 | 120 | 2,000 |
1983/01/20 | 120 | 120 | 120 | 120 | 5,000 |
1983/01/19 | 122 | 122 | 120 | 120 | 14,000 |
1983/01/18 | 122 | 122 | 122 | 122 | 2,000 |
1983/01/17 | 121 | 121 | 121 | 121 | 1,000 |
1983/01/13 | 121 | 121 | 121 | 121 | 2,000 |
1983/01/10 | 120 | 120 | 120 | 120 | 1,000 |
1983/01/05 | 119 | 119 | 119 | 119 | 2,000 |