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 |
---|---|---|---|---|---|
1987/12/28 | 410 | 410 | 406 | 406 | 5,000 |
1987/12/25 | 410 | 430 | 410 | 430 | 10,000 |
1987/12/24 | 415 | 415 | 405 | 405 | 14,000 |
1987/12/23 | 420 | 420 | 411 | 411 | 13,000 |
1987/12/22 | 415 | 427 | 415 | 427 | 12,000 |
1987/12/21 | 435 | 435 | 420 | 420 | 18,000 |
1987/12/18 | 431 | 431 | 430 | 430 | 12,000 |
1987/12/17 | 430 | 435 | 430 | 430 | 9,000 |
1987/12/16 | 433 | 435 | 430 | 430 | 21,000 |
1987/12/15 | 433 | 433 | 430 | 433 | 9,000 |
1987/12/14 | 430 | 438 | 430 | 433 | 15,000 |
1987/12/11 | 419 | 420 | 413 | 420 | 17,000 |
1987/12/10 | 410 | 410 | 405 | 405 | 9,000 |
1987/12/09 | 400 | 400 | 390 | 400 | 30,000 |
1987/12/08 | 405 | 405 | 400 | 400 | 10,000 |
1987/12/07 | 405 | 405 | 400 | 400 | 10,000 |
1987/12/05 | 405 | 405 | 405 | 405 | 5,000 |
1987/12/04 | 410 | 410 | 400 | 410 | 11,000 |
1987/12/03 | 410 | 410 | 410 | 410 | 2,000 |
1987/12/02 | 401 | 401 | 401 | 401 | 1,000 |
1987/12/01 | 406 | 406 | 400 | 400 | 11,000 |
1987/11/30 | 406 | 410 | 405 | 405 | 7,000 |
1987/11/28 | 401 | 401 | 400 | 400 | 2,000 |
1987/11/27 | 405 | 405 | 405 | 405 | 9,000 |
1987/11/26 | 405 | 405 | 405 | 405 | 4,000 |
1987/11/25 | 410 | 410 | 410 | 410 | 6,000 |
1987/11/24 | 402 | 402 | 400 | 400 | 14,000 |
1987/11/20 | 406 | 406 | 402 | 402 | 2,000 |
1987/11/19 | 405 | 410 | 405 | 410 | 5,000 |
1987/11/18 | 400 | 400 | 400 | 400 | 5,000 |
1987/11/16 | 424 | 424 | 420 | 420 | 5,000 |
1987/11/13 | 401 | 401 | 400 | 400 | 5,000 |
1987/11/12 | 389 | 389 | 375 | 375 | 4,000 |
1987/11/11 | 395 | 395 | 395 | 395 | 5,000 |
1987/11/10 | 410 | 410 | 400 | 400 | 17,000 |
1987/11/09 | 408 | 408 | 408 | 408 | 2,000 |
1987/11/07 | 420 | 420 | 408 | 408 | 7,000 |
1987/11/06 | 423 | 424 | 419 | 419 | 4,000 |
1987/11/05 | 424 | 425 | 424 | 424 | 8,000 |
1987/11/02 | 429 | 429 | 425 | 425 | 4,000 |
1987/10/31 | 410 | 410 | 405 | 410 | 7,000 |
1987/10/30 | 395 | 395 | 395 | 395 | 17,000 |
1987/10/28 | 425 | 435 | 425 | 425 | 28,000 |
1987/10/27 | 415 | 415 | 415 | 415 | 22,000 |
1987/10/26 | 457 | 457 | 450 | 450 | 5,000 |
1987/10/24 | 450 | 451 | 450 | 451 | 11,000 |
1987/10/23 | 470 | 470 | 450 | 450 | 35,000 |
1987/10/22 | 470 | 470 | 470 | 470 | 28,000 |
1987/10/19 | 513 | 513 | 513 | 513 | 5,000 |
1987/10/16 | 500 | 500 | 498 | 498 | 11,000 |
1987/10/15 | 518 | 518 | 495 | 510 | 8,000 |
1987/10/14 | 518 | 518 | 518 | 518 | 2,000 |
1987/10/13 | 530 | 530 | 508 | 508 | 9,000 |
1987/10/12 | 540 | 540 | 530 | 530 | 23,000 |
1987/10/09 | 526 | 530 | 515 | 520 | 27,000 |
1987/10/08 | 525 | 530 | 514 | 516 | 12,000 |
1987/10/07 | 505 | 524 | 505 | 505 | 58,000 |
1987/10/06 | 551 | 559 | 525 | 535 | 152,000 |
1987/10/05 | 530 | 565 | 530 | 550 | 319,000 |
1987/10/03 | 510 | 540 | 500 | 540 | 313,000 |
1987/10/02 | 455 | 510 | 455 | 500 | 152,000 |
1987/10/01 | 456 | 465 | 455 | 455 | 34,000 |
1987/09/30 | 460 | 460 | 456 | 456 | 7,000 |
1987/09/29 | 460 | 460 | 451 | 451 | 9,000 |
1987/09/28 | 468 | 468 | 468 | 468 | 2,000 |
1987/09/26 | 471 | 480 | 471 | 473 | 22,000 |
1987/09/25 | 450 | 451 | 450 | 451 | 8,000 |
1987/09/24 | 445 | 450 | 441 | 445 | 38,000 |
1987/09/22 | 459 | 459 | 440 | 445 | 27,000 |
1987/09/21 | 470 | 470 | 460 | 462 | 19,000 |
1987/09/18 | 470 | 480 | 465 | 465 | 29,000 |
1987/09/17 | 485 | 485 | 472 | 475 | 19,000 |
1987/09/16 | 475 | 476 | 470 | 470 | 149,000 |
1987/09/11 | 495 | 500 | 495 | 500 | 8,000 |
1987/09/10 | 482 | 482 | 475 | 480 | 11,000 |
1987/09/09 | 480 | 485 | 470 | 480 | 32,000 |
1987/09/08 | 486 | 490 | 486 | 486 | 9,000 |
1987/09/07 | 500 | 502 | 500 | 500 | 7,000 |
1987/09/05 | 520 | 520 | 480 | 480 | 23,000 |
1987/09/04 | 512 | 512 | 512 | 512 | 12,000 |
1987/09/03 | 485 | 485 | 485 | 485 | 8,000 |
1987/09/02 | 510 | 530 | 490 | 520 | 17,000 |
1987/09/01 | 510 | 510 | 509 | 510 | 20,000 |
1987/08/31 | 500 | 520 | 500 | 510 | 33,000 |
1987/08/29 | 480 | 485 | 480 | 485 | 24,000 |
1987/08/28 | 505 | 505 | 490 | 490 | 31,000 |
1987/08/27 | 515 | 521 | 499 | 510 | 38,000 |
1987/08/26 | 510 | 520 | 510 | 518 | 36,000 |
1987/08/25 | 520 | 533 | 510 | 510 | 19,000 |
1987/08/24 | 547 | 550 | 526 | 526 | 26,000 |
1987/08/22 | 549 | 550 | 548 | 550 | 11,000 |
1987/08/21 | 530 | 560 | 530 | 540 | 87,000 |
1987/08/20 | 518 | 525 | 510 | 525 | 34,000 |
1987/08/19 | 520 | 525 | 501 | 501 | 55,000 |
1987/08/18 | 539 | 539 | 500 | 500 | 36,000 |
1987/08/17 | 550 | 563 | 522 | 559 | 68,000 |
1987/08/14 | 510 | 550 | 510 | 550 | 87,000 |
1987/08/13 | 535 | 540 | 530 | 534 | 46,000 |
1987/08/12 | 581 | 584 | 555 | 555 | 127,000 |
1987/08/11 | 555 | 580 | 551 | 580 | 559,000 |
1987/08/10 | 565 | 570 | 547 | 560 | 106,000 |
1987/08/07 | 540 | 561 | 537 | 560 | 268,000 |
1987/08/06 | 550 | 565 | 534 | 560 | 354,000 |
1987/08/05 | 498 | 540 | 495 | 540 | 419,000 |
1987/08/04 | 470 | 500 | 470 | 490 | 217,000 |
1987/08/03 | 470 | 470 | 455 | 469 | 139,000 |
1987/08/01 | 502 | 503 | 480 | 480 | 134,000 |
1987/07/31 | 499 | 515 | 480 | 512 | 457,000 |
1987/07/30 | 478 | 500 | 460 | 500 | 434,000 |
1987/07/29 | 444 | 480 | 443 | 478 | 544,000 |
1987/07/28 | 443 | 450 | 435 | 439 | 330,000 |
1987/07/27 | 430 | 465 | 422 | 438 | 455,000 |
1987/07/25 | 394 | 430 | 390 | 430 | 239,000 |
1987/07/24 | 375 | 400 | 375 | 397 | 59,000 |
1987/07/23 | 370 | 375 | 370 | 370 | 10,000 |
1987/07/22 | 367 | 370 | 367 | 370 | 16,000 |
1987/07/21 | 380 | 380 | 365 | 366 | 24,000 |
1987/07/20 | 395 | 395 | 375 | 380 | 41,000 |
1987/07/17 | 380 | 400 | 377 | 400 | 82,000 |
1987/07/16 | 376 | 380 | 376 | 378 | 27,000 |
1987/07/15 | 369 | 375 | 369 | 375 | 17,000 |
1987/07/14 | 361 | 370 | 361 | 370 | 12,000 |
1987/07/13 | 358 | 369 | 358 | 360 | 30,000 |
1987/07/10 | 360 | 365 | 360 | 360 | 31,000 |
1987/07/09 | 353 | 365 | 353 | 360 | 19,000 |
1987/07/08 | 364 | 364 | 353 | 353 | 12,000 |
1987/07/07 | 361 | 365 | 361 | 365 | 34,000 |
1987/07/06 | 365 | 365 | 360 | 363 | 36,000 |
1987/07/04 | 370 | 376 | 360 | 360 | 44,000 |
1987/07/03 | 351 | 364 | 350 | 364 | 39,000 |
1987/07/02 | 350 | 355 | 350 | 351 | 25,000 |
1987/07/01 | 350 | 350 | 345 | 345 | 27,000 |
1987/06/29 | 340 | 340 | 320 | 322 | 28,000 |
1987/06/27 | 345 | 345 | 345 | 345 | 5,000 |
1987/06/26 | 328 | 350 | 328 | 350 | 17,000 |
1987/06/25 | 335 | 338 | 325 | 325 | 11,000 |
1987/06/24 | 338 | 338 | 335 | 335 | 15,000 |
1987/06/23 | 340 | 346 | 338 | 338 | 21,000 |
1987/06/19 | 345 | 347 | 340 | 340 | 46,000 |
1987/06/18 | 348 | 348 | 345 | 346 | 28,000 |
1987/06/16 | 344 | 350 | 343 | 345 | 24,000 |
1987/06/15 | 348 | 350 | 341 | 345 | 21,000 |
1987/06/12 | 347 | 348 | 340 | 343 | 29,000 |
1987/06/11 | 350 | 350 | 348 | 348 | 15,000 |
1987/06/09 | 348 | 350 | 348 | 350 | 10,000 |
1987/06/08 | 349 | 349 | 348 | 348 | 5,000 |
1987/06/06 | 350 | 350 | 348 | 348 | 32,000 |
1987/06/05 | 350 | 350 | 345 | 345 | 18,000 |
1987/06/04 | 349 | 349 | 336 | 338 | 23,000 |
1987/06/03 | 336 | 348 | 336 | 347 | 37,000 |
1987/06/02 | 326 | 329 | 326 | 326 | 13,000 |
1987/06/01 | 320 | 325 | 317 | 325 | 15,000 |
1987/05/30 | 320 | 320 | 316 | 316 | 9,000 |
1987/05/29 | 321 | 325 | 320 | 320 | 22,000 |
1987/05/28 | 325 | 325 | 320 | 320 | 5,000 |
1987/05/27 | 325 | 325 | 310 | 325 | 23,000 |
1987/05/26 | 320 | 329 | 320 | 329 | 12,000 |
1987/05/25 | 321 | 321 | 310 | 310 | 9,000 |
1987/05/23 | 315 | 320 | 315 | 320 | 5,000 |
1987/05/22 | 323 | 323 | 315 | 315 | 10,000 |
1987/05/21 | 324 | 324 | 323 | 323 | 3,000 |
1987/05/20 | 330 | 330 | 320 | 320 | 16,000 |
1987/05/19 | 321 | 335 | 321 | 330 | 25,000 |
1987/05/18 | 310 | 310 | 310 | 310 | 15,000 |
1987/05/15 | 300 | 305 | 299 | 301 | 12,000 |
1987/05/13 | 300 | 300 | 296 | 296 | 5,000 |
1987/05/12 | 305 | 305 | 300 | 305 | 4,000 |
1987/05/11 | 309 | 309 | 300 | 300 | 7,000 |
1987/05/08 | 305 | 305 | 300 | 300 | 4,000 |
1987/05/07 | 292 | 292 | 292 | 292 | 7,000 |
1987/05/06 | 292 | 292 | 292 | 292 | 4,000 |
1987/05/02 | 301 | 301 | 291 | 291 | 6,000 |
1987/05/01 | 308 | 308 | 297 | 297 | 13,000 |
1987/04/30 | 302 | 302 | 298 | 298 | 11,000 |
1987/04/28 | 311 | 311 | 303 | 307 | 10,000 |
1987/04/27 | 309 | 310 | 309 | 310 | 9,000 |
1987/04/25 | 301 | 302 | 301 | 302 | 4,000 |
1987/04/24 | 297 | 300 | 297 | 297 | 3,000 |
1987/04/23 | 300 | 300 | 290 | 291 | 14,000 |
1987/04/22 | 309 | 310 | 305 | 305 | 16,000 |
1987/04/21 | 315 | 315 | 310 | 310 | 13,000 |
1987/04/20 | 301 | 310 | 301 | 310 | 10,000 |
1987/04/17 | 300 | 301 | 300 | 300 | 19,000 |
1987/04/16 | 309 | 310 | 300 | 300 | 17,000 |
1987/04/15 | 300 | 310 | 295 | 310 | 38,000 |
1987/04/14 | 299 | 299 | 295 | 295 | 11,000 |
1987/04/13 | 295 | 300 | 295 | 300 | 2,000 |
1987/04/10 | 295 | 300 | 295 | 300 | 12,000 |
1987/04/09 | 300 | 300 | 293 | 300 | 12,000 |
1987/04/08 | 293 | 300 | 293 | 300 | 12,000 |
1987/04/07 | 294 | 300 | 291 | 291 | 12,000 |
1987/04/06 | 300 | 300 | 297 | 297 | 7,000 |
1987/04/04 | 300 | 300 | 296 | 297 | 8,000 |
1987/04/03 | 296 | 296 | 296 | 296 | 4,000 |
1987/04/02 | 295 | 295 | 293 | 295 | 17,000 |
1987/04/01 | 302 | 302 | 295 | 295 | 16,000 |
1987/03/31 | 301 | 301 | 301 | 301 | 5,000 |
1987/03/30 | 301 | 301 | 301 | 301 | 3,000 |
1987/03/28 | 300 | 300 | 300 | 300 | 3,000 |
1987/03/27 | 301 | 310 | 296 | 296 | 18,000 |
1987/03/26 | 313 | 313 | 295 | 296 | 17,000 |
1987/03/25 | 315 | 315 | 313 | 313 | 15,000 |
1987/03/24 | 314 | 315 | 313 | 313 | 32,000 |
1987/03/23 | 314 | 315 | 314 | 314 | 11,000 |
1987/03/20 | 313 | 315 | 313 | 314 | 14,000 |
1987/03/19 | 311 | 320 | 311 | 313 | 24,000 |
1987/03/18 | 320 | 320 | 311 | 311 | 19,000 |
1987/03/17 | 316 | 320 | 315 | 315 | 7,000 |
1987/03/16 | 312 | 315 | 312 | 314 | 14,000 |
1987/03/13 | 340 | 340 | 330 | 331 | 23,000 |
1987/03/12 | 347 | 347 | 340 | 340 | 41,000 |
1987/03/11 | 320 | 353 | 320 | 350 | 71,000 |
1987/03/10 | 296 | 320 | 296 | 320 | 11,000 |
1987/03/09 | 301 | 301 | 295 | 295 | 35,000 |
1987/03/07 | 300 | 300 | 300 | 300 | 1,000 |
1987/03/06 | 295 | 295 | 291 | 293 | 31,000 |
1987/03/05 | 307 | 307 | 301 | 301 | 19,000 |
1987/03/04 | 308 | 309 | 305 | 305 | 11,000 |
1987/03/03 | 319 | 320 | 305 | 305 | 9,000 |
1987/03/02 | 320 | 320 | 320 | 320 | 16,000 |
1987/02/28 | 300 | 300 | 299 | 299 | 19,000 |
1987/02/27 | 320 | 320 | 310 | 310 | 22,000 |
1987/02/26 | 323 | 323 | 320 | 320 | 18,000 |
1987/02/25 | 311 | 320 | 310 | 320 | 43,000 |
1987/02/24 | 319 | 319 | 310 | 311 | 23,000 |
1987/02/23 | 331 | 331 | 315 | 320 | 10,000 |
1987/02/20 | 340 | 345 | 335 | 335 | 23,000 |
1987/02/19 | 339 | 349 | 339 | 339 | 17,000 |
1987/02/18 | 356 | 357 | 335 | 337 | 30,000 |
1987/02/17 | 339 | 360 | 339 | 356 | 49,000 |
1987/02/16 | 352 | 353 | 336 | 338 | 22,000 |
1987/02/13 | 365 | 365 | 345 | 347 | 52,000 |
1987/02/12 | 380 | 380 | 373 | 374 | 46,000 |
1987/02/10 | 345 | 375 | 345 | 375 | 62,000 |
1987/02/09 | 331 | 335 | 330 | 335 | 21,000 |
1987/02/07 | 348 | 358 | 346 | 346 | 41,000 |
1987/02/06 | 358 | 360 | 346 | 346 | 124,000 |
1987/02/05 | 360 | 363 | 325 | 325 | 149,000 |
1987/02/04 | 420 | 422 | 395 | 395 | 536,000 |
1987/02/03 | 390 | 390 | 390 | 390 | 261,000 |
1987/02/02 | 287 | 311 | 287 | 310 | 36,000 |
1987/01/31 | 276 | 280 | 276 | 280 | 13,000 |
1987/01/30 | 269 | 275 | 269 | 275 | 4,000 |
1987/01/29 | 266 | 275 | 265 | 266 | 21,000 |
1987/01/28 | 267 | 267 | 266 | 266 | 11,000 |
1987/01/27 | 265 | 275 | 265 | 266 | 9,000 |
1987/01/26 | 263 | 263 | 263 | 263 | 2,000 |
1987/01/24 | 266 | 275 | 260 | 260 | 16,000 |
1987/01/22 | 275 | 275 | 261 | 261 | 7,000 |
1987/01/21 | 258 | 278 | 258 | 278 | 11,000 |
1987/01/19 | 260 | 260 | 255 | 255 | 32,000 |
1987/01/16 | 258 | 258 | 258 | 258 | 3,000 |
1987/01/14 | 257 | 257 | 257 | 257 | 4,000 |
1987/01/13 | 256 | 257 | 256 | 256 | 11,000 |
1987/01/12 | 261 | 261 | 256 | 256 | 13,000 |
1987/01/09 | 261 | 261 | 261 | 261 | 2,000 |
1987/01/06 | 260 | 260 | 260 | 260 | 1,000 |