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 |
---|---|---|---|---|---|
1990/12/28 | 386 | 386 | 386 | 386 | 1,000 |
1990/12/27 | 386 | 386 | 386 | 386 | 2,000 |
1990/12/25 | 401 | 401 | 401 | 401 | 1,000 |
1990/12/21 | 420 | 420 | 406 | 406 | 4,000 |
1990/12/20 | 420 | 420 | 420 | 420 | 2,000 |
1990/12/19 | 429 | 429 | 429 | 429 | 2,000 |
1990/12/18 | 440 | 440 | 430 | 436 | 6,000 |
1990/12/17 | 431 | 439 | 431 | 439 | 3,000 |
1990/12/14 | 440 | 440 | 411 | 411 | 9,000 |
1990/12/13 | 441 | 441 | 440 | 440 | 11,000 |
1990/12/12 | 441 | 441 | 441 | 441 | 1,000 |
1990/12/11 | 436 | 437 | 436 | 437 | 2,000 |
1990/12/10 | 430 | 435 | 430 | 435 | 4,000 |
1990/12/07 | 430 | 430 | 430 | 430 | 9,000 |
1990/12/04 | 415 | 415 | 415 | 415 | 4,000 |
1990/12/03 | 420 | 420 | 420 | 420 | 2,000 |
1990/11/30 | 430 | 430 | 430 | 430 | 2,000 |
1990/11/29 | 450 | 450 | 450 | 450 | 3,000 |
1990/11/28 | 465 | 470 | 465 | 465 | 9,000 |
1990/11/20 | 475 | 475 | 463 | 470 | 7,000 |
1990/11/16 | 491 | 491 | 480 | 480 | 5,000 |
1990/11/14 | 501 | 520 | 500 | 520 | 4,000 |
1990/11/13 | 491 | 491 | 491 | 491 | 1,000 |
1990/11/05 | 557 | 557 | 549 | 549 | 5,000 |
1990/11/01 | 558 | 558 | 558 | 558 | 3,000 |
1990/10/31 | 590 | 590 | 590 | 590 | 4,000 |
1990/10/30 | 581 | 581 | 565 | 565 | 8,000 |
1990/10/29 | 568 | 568 | 558 | 559 | 10,000 |
1990/10/26 | 556 | 558 | 555 | 558 | 9,000 |
1990/10/25 | 549 | 554 | 540 | 554 | 10,000 |
1990/10/24 | 554 | 554 | 540 | 549 | 16,000 |
1990/10/23 | 545 | 551 | 545 | 545 | 6,000 |
1990/10/22 | 530 | 530 | 530 | 530 | 11,000 |
1990/10/19 | 500 | 520 | 500 | 520 | 10,000 |
1990/10/18 | 490 | 500 | 490 | 500 | 13,000 |
1990/10/17 | 500 | 500 | 499 | 500 | 6,000 |
1990/10/16 | 499 | 500 | 499 | 500 | 7,000 |
1990/10/11 | 534 | 534 | 520 | 520 | 5,000 |
1990/10/09 | 533 | 533 | 533 | 533 | 1,000 |
1990/10/08 | 507 | 510 | 507 | 510 | 4,000 |
1990/10/05 | 520 | 520 | 491 | 491 | 10,000 |
1990/10/04 | 502 | 503 | 502 | 503 | 4,000 |
1990/10/03 | 520 | 520 | 500 | 500 | 7,000 |
1990/10/02 | 510 | 510 | 510 | 510 | 2,000 |
1990/10/01 | 540 | 541 | 540 | 540 | 4,000 |
1990/09/27 | 550 | 550 | 550 | 550 | 4,000 |
1990/09/26 | 608 | 610 | 588 | 588 | 18,000 |
1990/09/25 | 600 | 618 | 600 | 618 | 11,000 |
1990/09/21 | 600 | 600 | 566 | 566 | 9,000 |
1990/09/20 | 615 | 615 | 601 | 601 | 13,000 |
1990/09/19 | 590 | 595 | 590 | 595 | 9,000 |
1990/09/18 | 603 | 603 | 590 | 590 | 4,000 |
1990/09/14 | 610 | 610 | 610 | 610 | 1,000 |
1990/09/13 | 601 | 605 | 601 | 605 | 6,000 |
1990/09/12 | 602 | 602 | 602 | 602 | 1,000 |
1990/09/11 | 601 | 601 | 601 | 601 | 4,000 |
1990/09/10 | 601 | 601 | 600 | 600 | 4,000 |
1990/09/07 | 581 | 581 | 566 | 566 | 4,000 |
1990/09/06 | 601 | 601 | 591 | 591 | 5,000 |
1990/09/05 | 615 | 615 | 611 | 611 | 3,000 |
1990/09/04 | 620 | 625 | 615 | 625 | 12,000 |
1990/09/03 | 620 | 620 | 615 | 615 | 9,000 |
1990/08/30 | 610 | 620 | 610 | 615 | 14,000 |
1990/08/29 | 625 | 625 | 611 | 611 | 14,000 |
1990/08/24 | 530 | 550 | 525 | 535 | 20,000 |
1990/08/23 | 585 | 585 | 525 | 526 | 22,000 |
1990/08/22 | 585 | 585 | 585 | 585 | 18,000 |
1990/08/21 | 650 | 650 | 635 | 635 | 16,000 |
1990/08/20 | 659 | 665 | 659 | 660 | 7,000 |
1990/08/17 | 680 | 685 | 679 | 679 | 22,000 |
1990/08/16 | 700 | 700 | 696 | 697 | 21,000 |
1990/08/15 | 700 | 700 | 696 | 700 | 15,000 |
1990/08/14 | 696 | 700 | 695 | 695 | 37,000 |
1990/08/13 | 696 | 710 | 696 | 710 | 3,000 |
1990/08/10 | 721 | 721 | 716 | 716 | 6,000 |
1990/08/09 | 710 | 715 | 701 | 701 | 23,000 |
1990/08/08 | 700 | 720 | 700 | 720 | 10,000 |
1990/08/07 | 710 | 710 | 710 | 710 | 16,000 |
1990/08/06 | 765 | 765 | 749 | 750 | 25,000 |
1990/08/03 | 813 | 813 | 795 | 795 | 15,000 |
1990/08/02 | 841 | 841 | 816 | 816 | 11,000 |
1990/08/01 | 816 | 845 | 816 | 840 | 9,000 |
1990/07/31 | 791 | 811 | 791 | 811 | 5,000 |
1990/07/30 | 800 | 800 | 789 | 789 | 3,000 |
1990/07/27 | 790 | 800 | 780 | 796 | 23,000 |
1990/07/26 | 820 | 820 | 800 | 806 | 25,000 |
1990/07/25 | 836 | 840 | 825 | 825 | 14,000 |
1990/07/24 | 848 | 848 | 839 | 839 | 20,000 |
1990/07/23 | 870 | 870 | 849 | 849 | 11,000 |
1990/07/20 | 890 | 898 | 875 | 880 | 33,000 |
1990/07/19 | 880 | 901 | 874 | 880 | 77,000 |
1990/07/18 | 925 | 925 | 880 | 890 | 40,000 |
1990/07/17 | 861 | 920 | 861 | 920 | 149,000 |
1990/07/16 | 890 | 900 | 860 | 860 | 48,000 |
1990/07/13 | 921 | 935 | 890 | 900 | 120,000 |
1990/07/12 | 900 | 958 | 899 | 920 | 625,000 |
1990/07/11 | 832 | 918 | 830 | 909 | 220,000 |
1990/07/10 | 820 | 855 | 820 | 830 | 95,000 |
1990/07/09 | 782 | 805 | 776 | 800 | 58,000 |
1990/07/06 | 779 | 780 | 776 | 776 | 11,000 |
1990/07/05 | 790 | 790 | 784 | 784 | 10,000 |
1990/07/04 | 789 | 790 | 789 | 790 | 9,000 |
1990/07/03 | 789 | 789 | 776 | 784 | 9,000 |
1990/07/02 | 790 | 790 | 790 | 790 | 6,000 |
1990/06/29 | 780 | 780 | 770 | 770 | 25,000 |
1990/06/28 | 755 | 795 | 755 | 795 | 62,000 |
1990/06/27 | 738 | 748 | 738 | 746 | 20,000 |
1990/06/26 | 720 | 750 | 720 | 748 | 11,000 |
1990/06/25 | 710 | 710 | 710 | 710 | 11,000 |
1990/06/22 | 715 | 715 | 706 | 706 | 6,000 |
1990/06/21 | 710 | 710 | 700 | 708 | 5,000 |
1990/06/20 | 705 | 710 | 701 | 710 | 15,000 |
1990/06/19 | 710 | 720 | 705 | 720 | 9,000 |
1990/06/15 | 699 | 704 | 699 | 704 | 2,000 |
1990/06/14 | 702 | 702 | 702 | 702 | 1,000 |
1990/06/13 | 710 | 710 | 710 | 710 | 2,000 |
1990/06/12 | 711 | 711 | 711 | 711 | 1,000 |
1990/06/11 | 739 | 739 | 734 | 735 | 7,000 |
1990/06/08 | 735 | 739 | 720 | 739 | 11,000 |
1990/06/07 | 720 | 720 | 710 | 710 | 3,000 |
1990/06/06 | 695 | 699 | 695 | 699 | 7,000 |
1990/06/05 | 738 | 739 | 720 | 720 | 7,000 |
1990/06/04 | 701 | 740 | 701 | 739 | 6,000 |
1990/06/01 | 719 | 719 | 691 | 691 | 8,000 |
1990/05/30 | 711 | 731 | 710 | 730 | 6,000 |
1990/05/29 | 710 | 710 | 710 | 710 | 1,000 |
1990/05/28 | 702 | 702 | 691 | 702 | 21,000 |
1990/05/25 | 701 | 701 | 700 | 700 | 11,000 |
1990/05/24 | 701 | 701 | 700 | 700 | 2,000 |
1990/05/23 | 720 | 721 | 700 | 700 | 12,000 |
1990/05/22 | 705 | 721 | 700 | 721 | 19,000 |
1990/05/21 | 719 | 719 | 719 | 719 | 1,000 |
1990/05/18 | 739 | 739 | 739 | 739 | 1,000 |
1990/05/17 | 720 | 740 | 720 | 740 | 8,000 |
1990/05/16 | 730 | 730 | 720 | 730 | 8,000 |
1990/05/15 | 700 | 710 | 700 | 710 | 6,000 |
1990/05/14 | 730 | 740 | 730 | 740 | 4,000 |
1990/05/11 | 730 | 730 | 730 | 730 | 5,000 |
1990/05/10 | 686 | 700 | 686 | 700 | 9,000 |
1990/05/09 | 670 | 670 | 669 | 669 | 2,000 |
1990/05/08 | 641 | 670 | 641 | 670 | 8,000 |
1990/05/07 | 641 | 641 | 641 | 641 | 2,000 |
1990/05/02 | 615 | 615 | 610 | 610 | 4,000 |
1990/05/01 | 600 | 600 | 590 | 600 | 8,000 |
1990/04/27 | 618 | 618 | 600 | 600 | 11,000 |
1990/04/26 | 613 | 615 | 613 | 615 | 3,000 |
1990/04/25 | 613 | 621 | 613 | 613 | 4,000 |
1990/04/24 | 611 | 613 | 611 | 613 | 6,000 |
1990/04/23 | 611 | 612 | 611 | 612 | 7,000 |
1990/04/20 | 605 | 605 | 600 | 600 | 18,000 |
1990/04/19 | 600 | 600 | 600 | 600 | 12,000 |
1990/04/18 | 600 | 600 | 600 | 600 | 15,000 |
1990/04/17 | 617 | 617 | 617 | 617 | 1,000 |
1990/04/16 | 631 | 631 | 620 | 620 | 5,000 |
1990/04/13 | 631 | 640 | 631 | 640 | 10,000 |
1990/04/12 | 649 | 649 | 630 | 630 | 7,000 |
1990/04/11 | 621 | 650 | 621 | 650 | 9,000 |
1990/04/10 | 620 | 620 | 620 | 620 | 1,000 |
1990/04/09 | 575 | 590 | 570 | 590 | 7,000 |
1990/04/06 | 570 | 570 | 565 | 565 | 9,000 |
1990/04/04 | 625 | 625 | 610 | 610 | 10,000 |
1990/04/02 | 675 | 675 | 675 | 675 | 3,000 |
1990/03/30 | 691 | 691 | 690 | 690 | 4,000 |
1990/03/29 | 699 | 700 | 685 | 690 | 23,000 |
1990/03/28 | 695 | 700 | 695 | 697 | 25,000 |
1990/03/27 | 690 | 690 | 675 | 675 | 22,000 |
1990/03/26 | 690 | 700 | 690 | 700 | 6,000 |
1990/03/23 | 690 | 690 | 690 | 690 | 5,000 |
1990/03/22 | 720 | 720 | 720 | 720 | 2,000 |
1990/03/20 | 762 | 762 | 760 | 760 | 9,000 |
1990/03/19 | 795 | 798 | 791 | 791 | 17,000 |
1990/03/16 | 810 | 813 | 787 | 787 | 38,000 |
1990/03/15 | 834 | 834 | 822 | 822 | 19,000 |
1990/03/14 | 838 | 838 | 833 | 834 | 14,000 |
1990/03/13 | 840 | 840 | 836 | 836 | 7,000 |
1990/03/12 | 835 | 845 | 835 | 835 | 7,000 |
1990/03/09 | 830 | 840 | 830 | 840 | 12,000 |
1990/03/08 | 845 | 845 | 840 | 840 | 2,000 |
1990/03/07 | 865 | 865 | 853 | 853 | 4,000 |
1990/03/06 | 860 | 860 | 860 | 860 | 1,000 |
1990/03/05 | 850 | 855 | 840 | 840 | 13,000 |
1990/03/02 | 828 | 850 | 820 | 850 | 23,000 |
1990/03/01 | 830 | 840 | 800 | 800 | 14,000 |
1990/02/28 | 805 | 840 | 805 | 840 | 9,000 |
1990/02/27 | 820 | 820 | 789 | 789 | 12,000 |
1990/02/26 | 830 | 830 | 820 | 820 | 10,000 |
1990/02/23 | 869 | 869 | 845 | 845 | 11,000 |
1990/02/22 | 852 | 880 | 852 | 860 | 21,000 |
1990/02/21 | 863 | 863 | 850 | 850 | 16,000 |
1990/02/19 | 860 | 870 | 860 | 864 | 12,000 |
1990/02/16 | 868 | 868 | 860 | 860 | 10,000 |
1990/02/15 | 880 | 880 | 867 | 870 | 29,000 |
1990/02/14 | 890 | 895 | 880 | 885 | 46,000 |
1990/02/13 | 897 | 910 | 892 | 895 | 52,000 |
1990/02/09 | 900 | 900 | 890 | 890 | 33,000 |
1990/02/08 | 891 | 900 | 891 | 900 | 37,000 |
1990/02/07 | 900 | 900 | 880 | 895 | 83,000 |
1990/02/02 | 821 | 831 | 820 | 831 | 9,000 |
1990/02/01 | 805 | 808 | 801 | 808 | 16,000 |
1990/01/31 | 809 | 810 | 805 | 805 | 11,000 |
1990/01/30 | 820 | 821 | 820 | 820 | 11,000 |
1990/01/29 | 809 | 820 | 809 | 820 | 12,000 |
1990/01/26 | 810 | 810 | 810 | 810 | 9,000 |
1990/01/25 | 810 | 810 | 807 | 810 | 8,000 |
1990/01/24 | 810 | 820 | 810 | 810 | 10,000 |
1990/01/23 | 810 | 810 | 808 | 808 | 13,000 |
1990/01/22 | 810 | 810 | 805 | 810 | 7,000 |
1990/01/19 | 825 | 825 | 819 | 820 | 4,000 |
1990/01/18 | 827 | 830 | 825 | 825 | 13,000 |
1990/01/17 | 830 | 830 | 821 | 830 | 12,000 |
1990/01/16 | 830 | 841 | 825 | 830 | 10,000 |
1990/01/12 | 850 | 860 | 841 | 841 | 18,000 |
1990/01/11 | 869 | 869 | 840 | 840 | 10,000 |
1990/01/10 | 859 | 870 | 835 | 870 | 18,000 |
1990/01/09 | 830 | 851 | 830 | 850 | 20,000 |
1990/01/08 | 836 | 836 | 821 | 830 | 13,000 |
1990/01/05 | 835 | 851 | 835 | 836 | 11,000 |
1990/01/04 | 830 | 837 | 830 | 836 | 8,000 |