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 |
---|---|---|---|---|---|
1989/12/29 | 837 | 840 | 836 | 836 | 10,000 |
1989/12/28 | 836 | 842 | 836 | 836 | 16,000 |
1989/12/27 | 851 | 856 | 840 | 840 | 22,000 |
1989/12/26 | 865 | 870 | 851 | 851 | 15,000 |
1989/12/25 | 860 | 862 | 860 | 861 | 10,000 |
1989/12/22 | 852 | 870 | 852 | 861 | 19,000 |
1989/12/21 | 865 | 870 | 852 | 852 | 26,000 |
1989/12/20 | 860 | 861 | 855 | 860 | 13,000 |
1989/12/19 | 852 | 859 | 851 | 855 | 25,000 |
1989/12/18 | 850 | 865 | 850 | 851 | 37,000 |
1989/12/15 | 870 | 870 | 851 | 865 | 17,000 |
1989/12/14 | 890 | 890 | 870 | 885 | 20,000 |
1989/12/13 | 870 | 882 | 870 | 880 | 17,000 |
1989/12/12 | 883 | 891 | 870 | 870 | 18,000 |
1989/12/11 | 885 | 898 | 883 | 883 | 29,000 |
1989/12/08 | 901 | 910 | 880 | 890 | 90,000 |
1989/12/07 | 915 | 930 | 894 | 920 | 233,000 |
1989/12/06 | 830 | 881 | 830 | 874 | 104,000 |
1989/12/05 | 810 | 815 | 805 | 815 | 42,000 |
1989/12/04 | 800 | 810 | 795 | 809 | 23,000 |
1989/12/01 | 801 | 802 | 800 | 800 | 16,000 |
1989/11/30 | 800 | 810 | 800 | 809 | 10,000 |
1989/11/29 | 812 | 815 | 806 | 806 | 28,000 |
1989/11/28 | 811 | 813 | 811 | 811 | 23,000 |
1989/11/27 | 813 | 815 | 808 | 808 | 35,000 |
1989/11/24 | 815 | 815 | 805 | 807 | 35,000 |
1989/11/22 | 780 | 815 | 780 | 810 | 46,000 |
1989/11/21 | 773 | 780 | 770 | 779 | 24,000 |
1989/11/20 | 768 | 770 | 768 | 770 | 21,000 |
1989/11/17 | 770 | 770 | 766 | 770 | 38,000 |
1989/11/16 | 768 | 775 | 765 | 770 | 14,000 |
1989/11/15 | 775 | 778 | 768 | 778 | 20,000 |
1989/11/14 | 771 | 771 | 768 | 770 | 15,000 |
1989/11/13 | 768 | 778 | 768 | 768 | 13,000 |
1989/11/10 | 760 | 768 | 759 | 768 | 14,000 |
1989/11/09 | 753 | 759 | 751 | 757 | 25,000 |
1989/11/08 | 750 | 755 | 750 | 753 | 11,000 |
1989/11/07 | 756 | 756 | 750 | 750 | 8,000 |
1989/11/06 | 742 | 750 | 740 | 750 | 18,000 |
1989/11/02 | 743 | 755 | 743 | 745 | 23,000 |
1989/11/01 | 743 | 750 | 740 | 741 | 23,000 |
1989/10/31 | 720 | 741 | 720 | 741 | 49,000 |
1989/10/27 | 789 | 790 | 780 | 780 | 17,000 |
1989/10/26 | 805 | 810 | 790 | 790 | 11,000 |
1989/10/25 | 810 | 815 | 810 | 810 | 9,000 |
1989/10/24 | 811 | 820 | 810 | 810 | 33,000 |
1989/10/23 | 811 | 819 | 810 | 810 | 20,000 |
1989/10/20 | 824 | 825 | 800 | 800 | 22,000 |
1989/10/19 | 810 | 830 | 810 | 825 | 59,000 |
1989/10/18 | 809 | 810 | 803 | 810 | 29,000 |
1989/10/17 | 765 | 793 | 765 | 793 | 40,000 |
1989/10/16 | 765 | 775 | 765 | 775 | 33,000 |
1989/10/13 | 800 | 800 | 785 | 790 | 72,000 |
1989/10/12 | 805 | 820 | 805 | 810 | 117,000 |
1989/10/11 | 794 | 807 | 790 | 807 | 144,000 |
1989/10/09 | 780 | 783 | 775 | 782 | 56,000 |
1989/10/06 | 783 | 783 | 770 | 770 | 70,000 |
1989/10/05 | 750 | 763 | 747 | 763 | 57,000 |
1989/10/04 | 735 | 740 | 735 | 735 | 37,000 |
1989/10/03 | 738 | 738 | 731 | 735 | 25,000 |
1989/10/02 | 724 | 730 | 723 | 730 | 10,000 |
1989/09/29 | 730 | 730 | 730 | 730 | 6,000 |
1989/09/28 | 730 | 740 | 725 | 740 | 12,000 |
1989/09/27 | 748 | 749 | 746 | 746 | 17,000 |
1989/09/26 | 745 | 746 | 740 | 746 | 25,000 |
1989/09/25 | 736 | 747 | 730 | 740 | 17,000 |
1989/09/22 | 722 | 730 | 720 | 730 | 20,000 |
1989/09/21 | 734 | 734 | 721 | 721 | 20,000 |
1989/09/20 | 730 | 735 | 730 | 731 | 15,000 |
1989/09/19 | 734 | 736 | 720 | 730 | 37,000 |
1989/09/18 | 734 | 735 | 734 | 735 | 8,000 |
1989/09/14 | 730 | 735 | 725 | 735 | 28,000 |
1989/09/13 | 722 | 730 | 720 | 729 | 45,000 |
1989/09/12 | 702 | 720 | 702 | 720 | 17,000 |
1989/09/11 | 715 | 715 | 701 | 701 | 28,000 |
1989/09/08 | 717 | 718 | 710 | 717 | 20,000 |
1989/09/07 | 716 | 720 | 715 | 718 | 32,000 |
1989/09/06 | 715 | 725 | 713 | 716 | 16,000 |
1989/09/05 | 715 | 715 | 710 | 710 | 10,000 |
1989/09/04 | 710 | 720 | 710 | 719 | 5,000 |
1989/09/01 | 713 | 715 | 701 | 702 | 12,000 |
1989/08/31 | 725 | 725 | 710 | 710 | 26,000 |
1989/08/30 | 744 | 744 | 717 | 720 | 42,000 |
1989/08/29 | 709 | 751 | 709 | 749 | 136,000 |
1989/08/28 | 704 | 709 | 700 | 709 | 35,000 |
1989/08/25 | 686 | 694 | 683 | 694 | 9,000 |
1989/08/24 | 695 | 695 | 694 | 694 | 4,000 |
1989/08/23 | 695 | 695 | 690 | 690 | 10,000 |
1989/08/22 | 695 | 695 | 690 | 690 | 10,000 |
1989/08/18 | 690 | 691 | 688 | 690 | 13,000 |
1989/08/17 | 691 | 699 | 689 | 689 | 7,000 |
1989/08/16 | 700 | 700 | 690 | 690 | 7,000 |
1989/08/15 | 696 | 709 | 695 | 700 | 8,000 |
1989/08/14 | 709 | 709 | 700 | 700 | 11,000 |
1989/08/11 | 700 | 700 | 696 | 700 | 7,000 |
1989/08/10 | 700 | 700 | 700 | 700 | 12,000 |
1989/08/09 | 703 | 703 | 695 | 695 | 18,000 |
1989/08/08 | 709 | 709 | 703 | 703 | 10,000 |
1989/08/07 | 701 | 710 | 700 | 701 | 20,000 |
1989/08/04 | 691 | 709 | 690 | 700 | 77,000 |
1989/08/03 | 690 | 690 | 687 | 687 | 18,000 |
1989/08/02 | 679 | 679 | 679 | 679 | 3,000 |
1989/08/01 | 673 | 680 | 673 | 679 | 24,000 |
1989/07/31 | 670 | 675 | 661 | 661 | 6,000 |
1989/07/28 | 660 | 680 | 660 | 680 | 10,000 |
1989/07/27 | 665 | 670 | 651 | 670 | 28,000 |
1989/07/26 | 651 | 665 | 650 | 665 | 5,000 |
1989/07/25 | 651 | 651 | 651 | 651 | 6,000 |
1989/07/24 | 656 | 656 | 651 | 651 | 11,000 |
1989/07/21 | 656 | 660 | 655 | 660 | 12,000 |
1989/07/20 | 661 | 670 | 660 | 670 | 5,000 |
1989/07/19 | 669 | 670 | 660 | 660 | 8,000 |
1989/07/18 | 671 | 671 | 671 | 671 | 2,000 |
1989/07/17 | 670 | 678 | 668 | 671 | 16,000 |
1989/07/14 | 685 | 690 | 680 | 680 | 15,000 |
1989/07/13 | 690 | 705 | 689 | 695 | 115,000 |
1989/07/12 | 641 | 710 | 641 | 710 | 199,000 |
1989/07/11 | 630 | 645 | 630 | 635 | 34,000 |
1989/07/10 | 632 | 632 | 625 | 625 | 11,000 |
1989/07/07 | 635 | 635 | 625 | 625 | 16,000 |
1989/07/06 | 635 | 635 | 635 | 635 | 6,000 |
1989/07/05 | 637 | 640 | 635 | 635 | 8,000 |
1989/07/04 | 640 | 640 | 640 | 640 | 2,000 |
1989/07/03 | 635 | 635 | 625 | 630 | 8,000 |
1989/06/30 | 628 | 635 | 625 | 625 | 15,000 |
1989/06/29 | 628 | 629 | 628 | 628 | 6,000 |
1989/06/28 | 628 | 628 | 628 | 628 | 1,000 |
1989/06/27 | 628 | 628 | 625 | 628 | 7,000 |
1989/06/26 | 630 | 630 | 629 | 629 | 7,000 |
1989/06/23 | 635 | 639 | 631 | 635 | 8,000 |
1989/06/22 | 631 | 635 | 630 | 635 | 7,000 |
1989/06/21 | 635 | 635 | 630 | 631 | 16,000 |
1989/06/20 | 639 | 639 | 622 | 625 | 14,000 |
1989/06/19 | 621 | 630 | 620 | 620 | 9,000 |
1989/06/16 | 620 | 620 | 620 | 620 | 2,000 |
1989/06/14 | 626 | 626 | 625 | 625 | 5,000 |
1989/06/13 | 633 | 633 | 630 | 630 | 12,000 |
1989/06/12 | 639 | 639 | 630 | 630 | 17,000 |
1989/06/09 | 600 | 628 | 600 | 625 | 7,000 |
1989/06/08 | 600 | 600 | 595 | 595 | 5,000 |
1989/06/07 | 614 | 614 | 591 | 591 | 9,000 |
1989/06/06 | 615 | 615 | 614 | 614 | 3,000 |
1989/06/05 | 615 | 615 | 615 | 615 | 3,000 |
1989/06/02 | 640 | 640 | 621 | 621 | 4,000 |
1989/06/01 | 616 | 640 | 616 | 640 | 18,000 |
1989/05/31 | 640 | 640 | 636 | 636 | 18,000 |
1989/05/30 | 640 | 640 | 638 | 639 | 11,000 |
1989/05/29 | 638 | 638 | 638 | 638 | 3,000 |
1989/05/25 | 640 | 640 | 640 | 640 | 6,000 |
1989/05/24 | 640 | 648 | 640 | 648 | 4,000 |
1989/05/23 | 640 | 654 | 640 | 650 | 13,000 |
1989/05/22 | 640 | 640 | 640 | 640 | 19,000 |
1989/05/19 | 637 | 637 | 630 | 630 | 5,000 |
1989/05/18 | 637 | 640 | 630 | 640 | 9,000 |
1989/05/17 | 621 | 630 | 621 | 630 | 3,000 |
1989/05/16 | 637 | 638 | 637 | 638 | 2,000 |
1989/05/15 | 640 | 640 | 640 | 640 | 5,000 |
1989/05/12 | 635 | 636 | 635 | 636 | 5,000 |
1989/05/11 | 645 | 655 | 645 | 645 | 16,000 |
1989/05/10 | 658 | 668 | 640 | 655 | 24,000 |
1989/05/09 | 650 | 659 | 642 | 658 | 33,000 |
1989/05/08 | 640 | 640 | 635 | 638 | 20,000 |
1989/05/02 | 610 | 620 | 610 | 610 | 13,000 |
1989/05/01 | 600 | 620 | 600 | 603 | 21,000 |
1989/04/27 | 575 | 600 | 575 | 600 | 21,000 |
1989/04/25 | 581 | 581 | 575 | 575 | 6,000 |
1989/04/24 | 583 | 583 | 583 | 583 | 1,000 |
1989/04/21 | 581 | 582 | 581 | 582 | 7,000 |
1989/04/20 | 590 | 590 | 590 | 590 | 1,000 |
1989/04/14 | 595 | 600 | 580 | 600 | 5,000 |
1989/04/13 | 595 | 600 | 595 | 595 | 4,000 |
1989/04/12 | 600 | 600 | 600 | 600 | 9,000 |
1989/04/11 | 590 | 590 | 580 | 580 | 5,000 |
1989/04/10 | 591 | 598 | 590 | 590 | 5,000 |
1989/04/07 | 600 | 600 | 590 | 590 | 6,000 |
1989/04/06 | 600 | 601 | 600 | 601 | 3,000 |
1989/04/05 | 600 | 600 | 600 | 600 | 4,000 |
1989/04/03 | 590 | 590 | 590 | 590 | 2,000 |
1989/03/31 | 580 | 580 | 580 | 580 | 4,000 |
1989/03/30 | 580 | 580 | 580 | 580 | 1,000 |
1989/03/29 | 575 | 580 | 575 | 575 | 4,000 |
1989/03/28 | 571 | 575 | 571 | 575 | 3,000 |
1989/03/27 | 585 | 585 | 581 | 581 | 6,000 |
1989/03/24 | 590 | 590 | 590 | 590 | 9,000 |
1989/03/23 | 601 | 601 | 600 | 600 | 9,000 |
1989/03/22 | 619 | 619 | 600 | 600 | 17,000 |
1989/03/20 | 610 | 620 | 610 | 620 | 9,000 |
1989/03/17 | 605 | 610 | 605 | 610 | 17,000 |
1989/03/16 | 610 | 610 | 610 | 610 | 5,000 |
1989/03/15 | 601 | 610 | 601 | 601 | 9,000 |
1989/03/14 | 600 | 600 | 600 | 600 | 11,000 |
1989/03/13 | 610 | 610 | 601 | 610 | 4,000 |
1989/03/10 | 610 | 610 | 593 | 601 | 10,000 |
1989/03/09 | 600 | 610 | 592 | 610 | 14,000 |
1989/03/08 | 605 | 605 | 590 | 591 | 12,000 |
1989/03/07 | 608 | 608 | 608 | 608 | 3,000 |
1989/03/06 | 608 | 608 | 606 | 606 | 3,000 |
1989/03/03 | 613 | 614 | 608 | 608 | 6,000 |
1989/03/01 | 649 | 649 | 612 | 612 | 20,000 |
1989/02/28 | 630 | 630 | 629 | 629 | 7,000 |
1989/02/27 | 590 | 595 | 590 | 595 | 14,000 |
1989/02/23 | 600 | 605 | 600 | 601 | 16,000 |
1989/02/22 | 620 | 620 | 620 | 620 | 1,000 |
1989/02/21 | 610 | 611 | 610 | 611 | 3,000 |
1989/02/20 | 629 | 629 | 613 | 613 | 3,000 |
1989/02/17 | 630 | 630 | 620 | 630 | 11,000 |
1989/02/16 | 601 | 630 | 600 | 630 | 22,000 |
1989/02/15 | 610 | 610 | 600 | 600 | 9,000 |
1989/02/14 | 605 | 605 | 596 | 596 | 11,000 |
1989/02/13 | 610 | 610 | 600 | 610 | 10,000 |
1989/02/10 | 612 | 615 | 612 | 615 | 6,000 |
1989/02/09 | 613 | 615 | 612 | 612 | 5,000 |
1989/02/08 | 621 | 621 | 611 | 611 | 5,000 |
1989/02/07 | 630 | 630 | 610 | 611 | 9,000 |
1989/02/06 | 631 | 631 | 605 | 630 | 55,000 |
1989/02/03 | 622 | 640 | 621 | 621 | 17,000 |
1989/02/02 | 621 | 630 | 621 | 630 | 6,000 |
1989/02/01 | 639 | 639 | 615 | 620 | 27,000 |
1989/01/31 | 656 | 656 | 640 | 640 | 12,000 |
1989/01/30 | 659 | 659 | 655 | 655 | 15,000 |
1989/01/28 | 660 | 670 | 660 | 660 | 28,000 |
1989/01/27 | 641 | 670 | 641 | 659 | 44,000 |
1989/01/26 | 625 | 650 | 625 | 641 | 51,000 |
1989/01/25 | 610 | 620 | 610 | 620 | 7,000 |
1989/01/24 | 599 | 605 | 599 | 600 | 58,000 |
1989/01/20 | 580 | 600 | 580 | 599 | 17,000 |
1989/01/19 | 600 | 600 | 580 | 590 | 24,000 |
1989/01/18 | 585 | 600 | 580 | 600 | 18,000 |
1989/01/17 | 580 | 585 | 580 | 585 | 11,000 |
1989/01/13 | 555 | 565 | 555 | 565 | 11,000 |
1989/01/12 | 565 | 565 | 551 | 551 | 29,000 |
1989/01/11 | 556 | 557 | 546 | 557 | 14,000 |
1989/01/10 | 559 | 560 | 550 | 555 | 29,000 |
1989/01/09 | 555 | 556 | 545 | 556 | 32,000 |
1989/01/06 | 545 | 546 | 545 | 546 | 3,000 |
1989/01/05 | 562 | 562 | 545 | 555 | 13,000 |
1989/01/04 | 552 | 552 | 552 | 552 | 6,000 |