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 |
---|---|---|---|---|---|
1986/12/27 | 262 | 262 | 262 | 262 | 2,000 |
1986/12/26 | 262 | 262 | 262 | 262 | 1,000 |
1986/12/25 | 262 | 262 | 260 | 260 | 22,000 |
1986/12/24 | 265 | 265 | 262 | 262 | 2,000 |
1986/12/23 | 265 | 265 | 265 | 265 | 17,000 |
1986/12/19 | 264 | 265 | 264 | 265 | 6,000 |
1986/12/18 | 269 | 269 | 268 | 268 | 4,000 |
1986/12/17 | 264 | 270 | 264 | 270 | 4,000 |
1986/12/16 | 268 | 268 | 260 | 260 | 2,000 |
1986/12/15 | 267 | 267 | 267 | 267 | 1,000 |
1986/12/12 | 265 | 265 | 260 | 260 | 5,000 |
1986/12/11 | 270 | 270 | 270 | 270 | 10,000 |
1986/12/10 | 275 | 275 | 270 | 270 | 4,000 |
1986/12/09 | 277 | 277 | 277 | 277 | 2,000 |
1986/12/08 | 277 | 277 | 276 | 276 | 2,000 |
1986/12/06 | 272 | 277 | 272 | 277 | 9,000 |
1986/12/05 | 274 | 274 | 252 | 252 | 14,000 |
1986/12/04 | 275 | 278 | 270 | 278 | 7,000 |
1986/12/02 | 270 | 279 | 270 | 279 | 4,000 |
1986/11/28 | 280 | 280 | 267 | 275 | 10,000 |
1986/11/27 | 270 | 270 | 270 | 270 | 2,000 |
1986/11/26 | 267 | 267 | 265 | 265 | 8,000 |
1986/11/22 | 275 | 275 | 275 | 275 | 7,000 |
1986/11/21 | 279 | 279 | 275 | 275 | 22,000 |
1986/11/20 | 276 | 279 | 276 | 279 | 5,000 |
1986/11/19 | 275 | 275 | 275 | 275 | 5,000 |
1986/11/17 | 276 | 276 | 275 | 275 | 5,000 |
1986/11/14 | 270 | 275 | 270 | 275 | 5,000 |
1986/11/13 | 269 | 270 | 265 | 265 | 6,000 |
1986/11/12 | 270 | 270 | 265 | 270 | 6,000 |
1986/11/11 | 280 | 280 | 270 | 270 | 8,000 |
1986/11/10 | 273 | 273 | 272 | 272 | 3,000 |
1986/11/07 | 280 | 280 | 270 | 270 | 7,000 |
1986/11/05 | 265 | 270 | 265 | 266 | 5,000 |
1986/11/04 | 256 | 260 | 256 | 260 | 5,000 |
1986/11/01 | 257 | 257 | 257 | 257 | 1,000 |
1986/10/31 | 244 | 258 | 244 | 258 | 3,000 |
1986/10/30 | 242 | 242 | 242 | 242 | 5,000 |
1986/10/29 | 243 | 243 | 241 | 241 | 5,000 |
1986/10/28 | 243 | 243 | 241 | 241 | 3,000 |
1986/10/27 | 243 | 243 | 243 | 243 | 4,000 |
1986/10/25 | 243 | 245 | 243 | 245 | 3,000 |
1986/10/24 | 242 | 242 | 242 | 242 | 1,000 |
1986/10/23 | 250 | 250 | 240 | 241 | 3,000 |
1986/10/22 | 245 | 245 | 240 | 240 | 3,000 |
1986/10/20 | 250 | 250 | 250 | 250 | 3,000 |
1986/10/15 | 244 | 244 | 244 | 244 | 1,000 |
1986/10/14 | 260 | 260 | 240 | 242 | 9,000 |
1986/10/13 | 260 | 260 | 260 | 260 | 3,000 |
1986/10/09 | 260 | 260 | 260 | 260 | 3,000 |
1986/10/08 | 265 | 270 | 265 | 270 | 6,000 |
1986/10/07 | 270 | 270 | 270 | 270 | 9,000 |
1986/10/04 | 239 | 239 | 235 | 235 | 6,000 |
1986/10/03 | 236 | 236 | 230 | 234 | 15,000 |
1986/10/02 | 249 | 250 | 236 | 236 | 29,000 |
1986/10/01 | 241 | 251 | 241 | 250 | 14,000 |
1986/09/30 | 236 | 236 | 236 | 236 | 13,000 |
1986/09/29 | 275 | 275 | 265 | 265 | 3,000 |
1986/09/27 | 276 | 276 | 275 | 275 | 8,000 |
1986/09/26 | 285 | 285 | 275 | 275 | 12,000 |
1986/09/25 | 285 | 285 | 285 | 285 | 5,000 |
1986/09/24 | 279 | 280 | 279 | 280 | 3,000 |
1986/09/19 | 279 | 280 | 278 | 278 | 4,000 |
1986/09/18 | 276 | 277 | 275 | 277 | 5,000 |
1986/09/17 | 275 | 275 | 275 | 275 | 10,000 |
1986/09/12 | 301 | 301 | 300 | 300 | 6,000 |
1986/09/11 | 309 | 310 | 300 | 300 | 7,000 |
1986/09/10 | 310 | 310 | 309 | 309 | 3,000 |
1986/09/09 | 310 | 310 | 310 | 310 | 5,000 |
1986/09/08 | 313 | 319 | 310 | 310 | 6,000 |
1986/09/06 | 326 | 326 | 313 | 313 | 16,000 |
1986/09/05 | 328 | 328 | 328 | 328 | 9,000 |
1986/09/03 | 303 | 303 | 298 | 298 | 11,000 |
1986/09/02 | 303 | 303 | 303 | 303 | 4,000 |
1986/09/01 | 308 | 308 | 303 | 303 | 9,000 |
1986/08/29 | 310 | 310 | 303 | 303 | 13,000 |
1986/08/28 | 310 | 310 | 304 | 305 | 11,000 |
1986/08/27 | 304 | 310 | 303 | 310 | 12,000 |
1986/08/26 | 289 | 300 | 289 | 300 | 15,000 |
1986/08/25 | 290 | 290 | 286 | 286 | 24,000 |
1986/08/19 | 323 | 324 | 321 | 321 | 6,000 |
1986/08/18 | 333 | 333 | 321 | 321 | 11,000 |
1986/08/15 | 326 | 326 | 325 | 326 | 3,000 |
1986/08/13 | 325 | 325 | 325 | 325 | 9,000 |
1986/08/11 | 323 | 323 | 323 | 323 | 9,000 |
1986/08/08 | 335 | 335 | 333 | 333 | 15,000 |
1986/08/06 | 336 | 336 | 335 | 335 | 2,000 |
1986/08/02 | 332 | 332 | 332 | 332 | 1,000 |
1986/08/01 | 331 | 331 | 331 | 331 | 11,000 |
1986/07/30 | 365 | 365 | 351 | 351 | 7,000 |
1986/07/29 | 365 | 370 | 365 | 370 | 11,000 |
1986/07/28 | 372 | 372 | 365 | 365 | 8,000 |
1986/07/26 | 373 | 373 | 373 | 373 | 7,000 |
1986/07/25 | 373 | 380 | 373 | 380 | 8,000 |
1986/07/24 | 373 | 375 | 373 | 373 | 5,000 |
1986/07/23 | 371 | 373 | 371 | 373 | 7,000 |
1986/07/22 | 377 | 384 | 371 | 371 | 8,000 |
1986/07/21 | 385 | 385 | 381 | 381 | 10,000 |
1986/07/19 | 385 | 385 | 385 | 385 | 3,000 |
1986/07/18 | 396 | 400 | 389 | 389 | 21,000 |
1986/07/17 | 395 | 395 | 390 | 395 | 9,000 |
1986/07/16 | 386 | 396 | 386 | 390 | 4,000 |
1986/07/15 | 404 | 404 | 381 | 381 | 16,000 |
1986/07/14 | 404 | 404 | 404 | 404 | 24,000 |
1986/07/11 | 377 | 385 | 377 | 385 | 13,000 |
1986/07/10 | 387 | 387 | 375 | 381 | 16,000 |
1986/07/09 | 397 | 398 | 390 | 392 | 33,000 |
1986/07/08 | 410 | 410 | 397 | 398 | 28,000 |
1986/07/07 | 415 | 416 | 402 | 402 | 28,000 |
1986/07/05 | 415 | 420 | 415 | 415 | 42,000 |
1986/07/04 | 419 | 419 | 414 | 415 | 70,000 |
1986/07/03 | 417 | 420 | 411 | 420 | 112,000 |
1986/07/02 | 410 | 420 | 406 | 417 | 108,000 |
1986/07/01 | 392 | 409 | 392 | 405 | 124,000 |
1986/06/30 | 397 | 398 | 391 | 391 | 28,000 |
1986/06/28 | 391 | 398 | 389 | 397 | 31,000 |
1986/06/27 | 386 | 391 | 386 | 390 | 63,000 |
1986/06/26 | 389 | 390 | 380 | 386 | 20,000 |
1986/06/25 | 380 | 380 | 379 | 380 | 24,000 |
1986/06/24 | 380 | 383 | 380 | 381 | 26,000 |
1986/06/23 | 392 | 392 | 382 | 382 | 46,000 |
1986/06/21 | 396 | 398 | 390 | 391 | 78,000 |
1986/06/20 | 382 | 400 | 380 | 395 | 142,000 |
1986/06/19 | 370 | 380 | 370 | 380 | 40,000 |
1986/06/18 | 375 | 375 | 367 | 367 | 33,000 |
1986/06/17 | 378 | 380 | 368 | 368 | 57,000 |
1986/06/16 | 370 | 381 | 366 | 377 | 59,000 |
1986/06/13 | 365 | 365 | 352 | 352 | 25,000 |
1986/06/12 | 371 | 371 | 360 | 365 | 37,000 |
1986/06/11 | 350 | 350 | 340 | 350 | 35,000 |
1986/06/10 | 347 | 347 | 340 | 345 | 10,000 |
1986/06/09 | 346 | 350 | 339 | 339 | 22,000 |
1986/06/06 | 342 | 342 | 338 | 339 | 20,000 |
1986/06/05 | 340 | 340 | 338 | 340 | 20,000 |
1986/06/04 | 350 | 350 | 341 | 341 | 16,000 |
1986/06/03 | 361 | 361 | 346 | 346 | 33,000 |
1986/06/02 | 353 | 353 | 342 | 342 | 17,000 |
1986/05/31 | 355 | 355 | 354 | 355 | 16,000 |
1986/05/30 | 345 | 348 | 341 | 345 | 30,000 |
1986/05/29 | 337 | 350 | 336 | 341 | 39,000 |
1986/05/28 | 338 | 338 | 333 | 333 | 31,000 |
1986/05/27 | 338 | 339 | 336 | 336 | 15,000 |
1986/05/26 | 341 | 341 | 340 | 341 | 10,000 |
1986/05/24 | 346 | 346 | 340 | 340 | 14,000 |
1986/05/23 | 348 | 353 | 346 | 346 | 9,000 |
1986/05/22 | 341 | 346 | 340 | 346 | 33,000 |
1986/05/21 | 348 | 349 | 331 | 340 | 20,000 |
1986/05/20 | 349 | 350 | 344 | 349 | 7,000 |
1986/05/19 | 351 | 353 | 350 | 350 | 20,000 |
1986/05/17 | 357 | 357 | 350 | 353 | 15,000 |
1986/05/16 | 362 | 365 | 352 | 352 | 30,000 |
1986/05/15 | 352 | 380 | 352 | 380 | 54,000 |
1986/05/14 | 346 | 350 | 346 | 350 | 31,000 |
1986/05/13 | 335 | 337 | 335 | 336 | 19,000 |
1986/05/12 | 329 | 335 | 329 | 333 | 33,000 |
1986/05/09 | 335 | 335 | 330 | 330 | 41,000 |
1986/05/08 | 340 | 344 | 335 | 335 | 26,000 |
1986/05/07 | 346 | 350 | 342 | 342 | 30,000 |
1986/05/06 | 345 | 350 | 335 | 345 | 40,000 |
1986/05/02 | 350 | 360 | 345 | 345 | 48,000 |
1986/05/01 | 351 | 351 | 333 | 346 | 45,000 |
1986/04/30 | 369 | 369 | 350 | 360 | 53,000 |
1986/04/28 | 355 | 365 | 350 | 360 | 41,000 |
1986/04/26 | 354 | 365 | 350 | 355 | 55,000 |
1986/04/25 | 385 | 390 | 349 | 350 | 182,000 |
1986/04/24 | 391 | 395 | 380 | 385 | 383,000 |
1986/04/23 | 370 | 386 | 369 | 371 | 645,000 |
1986/04/22 | 316 | 350 | 311 | 350 | 241,000 |
1986/04/21 | 299 | 316 | 293 | 316 | 35,000 |
1986/04/19 | 297 | 297 | 294 | 294 | 6,000 |
1986/04/18 | 299 | 299 | 299 | 299 | 5,000 |
1986/04/17 | 290 | 290 | 288 | 288 | 2,000 |
1986/04/16 | 287 | 288 | 286 | 287 | 12,000 |
1986/04/15 | 288 | 288 | 286 | 286 | 7,000 |
1986/04/14 | 288 | 288 | 288 | 288 | 5,000 |
1986/04/11 | 286 | 288 | 286 | 288 | 15,000 |
1986/04/10 | 286 | 286 | 286 | 286 | 6,000 |
1986/04/09 | 286 | 286 | 285 | 285 | 6,000 |
1986/04/04 | 286 | 286 | 286 | 286 | 4,000 |
1986/04/03 | 286 | 286 | 286 | 286 | 1,000 |
1986/04/01 | 288 | 299 | 285 | 285 | 28,000 |
1986/03/31 | 286 | 289 | 286 | 289 | 4,000 |
1986/03/29 | 286 | 286 | 282 | 282 | 24,000 |
1986/03/28 | 286 | 290 | 286 | 286 | 11,000 |
1986/03/27 | 286 | 290 | 286 | 286 | 16,000 |
1986/03/26 | 286 | 286 | 285 | 285 | 20,000 |
1986/03/25 | 289 | 289 | 286 | 286 | 4,000 |
1986/03/24 | 290 | 290 | 286 | 290 | 16,000 |
1986/03/22 | 295 | 295 | 290 | 290 | 15,000 |
1986/03/20 | 300 | 300 | 295 | 295 | 6,000 |
1986/03/19 | 298 | 298 | 294 | 294 | 3,000 |
1986/03/18 | 290 | 290 | 285 | 288 | 12,000 |
1986/03/17 | 305 | 305 | 301 | 302 | 16,000 |
1986/03/15 | 306 | 306 | 305 | 306 | 9,000 |
1986/03/14 | 309 | 310 | 306 | 306 | 16,000 |
1986/03/13 | 309 | 309 | 305 | 309 | 6,000 |
1986/03/12 | 314 | 314 | 309 | 309 | 7,000 |
1986/03/11 | 314 | 314 | 301 | 309 | 16,000 |
1986/03/10 | 306 | 315 | 306 | 315 | 11,000 |
1986/03/07 | 311 | 311 | 305 | 306 | 5,000 |
1986/03/06 | 315 | 315 | 311 | 311 | 14,000 |
1986/03/05 | 302 | 302 | 298 | 301 | 43,000 |
1986/03/04 | 310 | 310 | 300 | 301 | 12,000 |
1986/03/03 | 315 | 317 | 315 | 316 | 10,000 |
1986/03/01 | 316 | 320 | 316 | 320 | 12,000 |
1986/02/28 | 315 | 315 | 315 | 315 | 17,000 |
1986/02/27 | 320 | 320 | 310 | 315 | 49,000 |
1986/02/26 | 296 | 320 | 295 | 320 | 44,000 |
1986/02/25 | 293 | 295 | 293 | 295 | 10,000 |
1986/02/24 | 299 | 299 | 291 | 291 | 16,000 |
1986/02/22 | 300 | 300 | 298 | 298 | 12,000 |
1986/02/21 | 301 | 301 | 295 | 295 | 14,000 |
1986/02/20 | 305 | 305 | 299 | 299 | 24,000 |
1986/02/19 | 305 | 310 | 299 | 299 | 8,000 |
1986/02/18 | 320 | 323 | 314 | 314 | 35,000 |
1986/02/15 | 296 | 299 | 296 | 298 | 20,000 |
1986/02/14 | 292 | 295 | 292 | 293 | 8,000 |
1986/02/13 | 291 | 291 | 290 | 291 | 20,000 |
1986/02/12 | 290 | 290 | 290 | 290 | 20,000 |
1986/02/10 | 290 | 290 | 290 | 290 | 6,000 |
1986/02/07 | 291 | 291 | 290 | 290 | 8,000 |
1986/02/06 | 290 | 298 | 290 | 290 | 21,000 |
1986/02/05 | 293 | 293 | 290 | 290 | 15,000 |
1986/02/04 | 292 | 292 | 290 | 290 | 9,000 |
1986/02/03 | 286 | 288 | 286 | 288 | 6,000 |
1986/01/31 | 287 | 288 | 286 | 288 | 11,000 |
1986/01/30 | 290 | 291 | 286 | 286 | 9,000 |
1986/01/29 | 287 | 290 | 286 | 286 | 27,000 |
1986/01/28 | 290 | 300 | 286 | 286 | 31,000 |
1986/01/27 | 295 | 295 | 286 | 286 | 20,000 |
1986/01/25 | 291 | 292 | 290 | 292 | 13,000 |
1986/01/24 | 293 | 293 | 290 | 290 | 8,000 |
1986/01/23 | 292 | 295 | 290 | 290 | 29,000 |
1986/01/22 | 295 | 299 | 290 | 290 | 40,000 |
1986/01/21 | 305 | 305 | 295 | 295 | 11,000 |
1986/01/20 | 299 | 300 | 299 | 300 | 12,000 |
1986/01/18 | 300 | 300 | 299 | 299 | 4,000 |
1986/01/17 | 293 | 299 | 293 | 299 | 28,000 |
1986/01/14 | 330 | 330 | 329 | 329 | 19,000 |
1986/01/13 | 330 | 338 | 330 | 338 | 30,000 |
1986/01/09 | 289 | 291 | 285 | 291 | 28,000 |
1986/01/08 | 287 | 290 | 287 | 290 | 16,000 |
1986/01/06 | 287 | 287 | 287 | 287 | 1,000 |
1986/01/04 | 286 | 286 | 285 | 285 | 6,000 |