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 |
---|---|---|---|---|---|
1993/12/30 | 220 | 220 | 220 | 220 | 1,000 |
1993/12/29 | 215 | 215 | 210 | 210 | 5,000 |
1993/12/28 | 210 | 220 | 210 | 220 | 5,000 |
1993/12/27 | 220 | 220 | 220 | 220 | 1,000 |
1993/12/24 | 220 | 220 | 220 | 220 | 3,000 |
1993/12/22 | 225 | 225 | 218 | 218 | 5,000 |
1993/12/21 | 208 | 214 | 201 | 214 | 8,000 |
1993/12/20 | 215 | 215 | 215 | 215 | 4,000 |
1993/12/17 | 229 | 230 | 215 | 215 | 22,000 |
1993/12/16 | 230 | 230 | 227 | 227 | 3,000 |
1993/12/15 | 225 | 225 | 225 | 225 | 5,000 |
1993/12/13 | 225 | 225 | 225 | 225 | 3,000 |
1993/12/10 | 230 | 230 | 220 | 220 | 2,000 |
1993/12/09 | 225 | 230 | 225 | 230 | 2,000 |
1993/12/08 | 215 | 215 | 210 | 210 | 2,000 |
1993/12/07 | 210 | 210 | 210 | 210 | 2,000 |
1993/12/03 | 241 | 241 | 239 | 239 | 10,000 |
1993/11/29 | 200 | 200 | 176 | 176 | 13,000 |
1993/11/26 | 220 | 220 | 205 | 205 | 5,000 |
1993/11/24 | 230 | 230 | 230 | 230 | 1,000 |
1993/11/19 | 235 | 235 | 235 | 235 | 2,000 |
1993/11/18 | 230 | 235 | 230 | 235 | 2,000 |
1993/11/17 | 220 | 230 | 215 | 230 | 7,000 |
1993/11/16 | 230 | 230 | 230 | 230 | 1,000 |
1993/11/15 | 235 | 236 | 233 | 233 | 5,000 |
1993/11/12 | 220 | 230 | 220 | 230 | 9,000 |
1993/11/10 | 210 | 210 | 200 | 200 | 16,000 |
1993/11/01 | 260 | 260 | 260 | 260 | 2,000 |
1993/10/28 | 260 | 260 | 260 | 260 | 1,000 |
1993/10/26 | 261 | 261 | 260 | 260 | 2,000 |
1993/10/25 | 266 | 266 | 260 | 260 | 5,000 |
1993/10/22 | 271 | 271 | 271 | 271 | 4,000 |
1993/10/21 | 274 | 274 | 274 | 274 | 1,000 |
1993/10/20 | 272 | 272 | 272 | 272 | 1,000 |
1993/10/19 | 271 | 271 | 271 | 271 | 1,000 |
1993/10/15 | 271 | 271 | 271 | 271 | 1,000 |
1993/10/14 | 275 | 275 | 271 | 271 | 2,000 |
1993/10/12 | 275 | 280 | 275 | 280 | 3,000 |
1993/10/08 | 275 | 275 | 275 | 275 | 3,000 |
1993/10/06 | 260 | 265 | 260 | 260 | 11,000 |
1993/10/05 | 262 | 262 | 260 | 260 | 17,000 |
1993/10/04 | 261 | 271 | 261 | 271 | 9,000 |
1993/10/01 | 274 | 275 | 260 | 260 | 17,000 |
1993/09/29 | 299 | 299 | 299 | 299 | 2,000 |
1993/09/28 | 300 | 300 | 300 | 300 | 3,000 |
1993/09/24 | 311 | 311 | 300 | 300 | 4,000 |
1993/09/22 | 315 | 315 | 315 | 315 | 2,000 |
1993/09/21 | 315 | 315 | 315 | 315 | 3,000 |
1993/09/17 | 315 | 315 | 315 | 315 | 1,000 |
1993/09/16 | 315 | 315 | 315 | 315 | 12,000 |
1993/09/14 | 330 | 330 | 330 | 330 | 2,000 |
1993/09/13 | 330 | 330 | 330 | 330 | 2,000 |
1993/09/10 | 317 | 317 | 315 | 315 | 3,000 |
1993/09/08 | 318 | 323 | 318 | 323 | 3,000 |
1993/09/07 | 330 | 330 | 323 | 323 | 3,000 |
1993/09/06 | 326 | 330 | 326 | 330 | 9,000 |
1993/09/03 | 318 | 324 | 318 | 324 | 11,000 |
1993/09/02 | 318 | 323 | 318 | 318 | 5,000 |
1993/09/01 | 330 | 330 | 320 | 320 | 15,000 |
1993/08/31 | 323 | 323 | 323 | 323 | 3,000 |
1993/08/30 | 322 | 323 | 322 | 323 | 2,000 |
1993/08/27 | 330 | 330 | 322 | 322 | 4,000 |
1993/08/26 | 335 | 335 | 330 | 330 | 4,000 |
1993/08/25 | 325 | 335 | 320 | 335 | 9,000 |
1993/08/23 | 325 | 325 | 325 | 325 | 2,000 |
1993/08/20 | 330 | 330 | 330 | 330 | 9,000 |
1993/08/19 | 326 | 326 | 316 | 316 | 5,000 |
1993/08/18 | 316 | 316 | 316 | 316 | 5,000 |
1993/08/17 | 325 | 325 | 315 | 316 | 9,000 |
1993/08/16 | 332 | 332 | 324 | 324 | 2,000 |
1993/08/13 | 336 | 336 | 336 | 336 | 3,000 |
1993/08/12 | 330 | 330 | 321 | 321 | 2,000 |
1993/08/10 | 326 | 326 | 326 | 326 | 2,000 |
1993/08/06 | 316 | 316 | 316 | 316 | 2,000 |
1993/08/05 | 320 | 320 | 314 | 314 | 4,000 |
1993/08/04 | 330 | 330 | 325 | 325 | 4,000 |
1993/08/03 | 338 | 338 | 330 | 330 | 4,000 |
1993/08/02 | 345 | 345 | 340 | 340 | 10,000 |
1993/07/29 | 305 | 310 | 305 | 310 | 2,000 |
1993/07/28 | 300 | 300 | 300 | 300 | 5,000 |
1993/07/27 | 301 | 301 | 300 | 300 | 4,000 |
1993/07/26 | 303 | 303 | 303 | 303 | 2,000 |
1993/07/23 | 305 | 305 | 300 | 303 | 13,000 |
1993/07/22 | 321 | 321 | 300 | 300 | 7,000 |
1993/07/21 | 320 | 320 | 317 | 317 | 6,000 |
1993/07/20 | 325 | 330 | 325 | 330 | 3,000 |
1993/07/19 | 325 | 325 | 325 | 325 | 2,000 |
1993/07/16 | 330 | 330 | 330 | 330 | 6,000 |
1993/07/15 | 318 | 320 | 318 | 320 | 5,000 |
1993/07/14 | 318 | 318 | 318 | 318 | 4,000 |
1993/07/13 | 320 | 330 | 316 | 316 | 4,000 |
1993/07/12 | 330 | 330 | 325 | 325 | 6,000 |
1993/07/09 | 338 | 338 | 330 | 330 | 2,000 |
1993/07/08 | 330 | 330 | 330 | 330 | 1,000 |
1993/07/06 | 331 | 331 | 320 | 320 | 6,000 |
1993/07/05 | 331 | 331 | 331 | 331 | 1,000 |
1993/07/02 | 330 | 330 | 320 | 325 | 9,000 |
1993/06/30 | 354 | 355 | 354 | 355 | 5,000 |
1993/06/29 | 355 | 359 | 345 | 359 | 6,000 |
1993/06/28 | 370 | 370 | 355 | 355 | 6,000 |
1993/06/25 | 360 | 365 | 360 | 360 | 5,000 |
1993/06/24 | 352 | 352 | 342 | 352 | 11,000 |
1993/06/23 | 350 | 350 | 350 | 350 | 12,000 |
1993/06/18 | 343 | 352 | 340 | 352 | 13,000 |
1993/06/17 | 339 | 353 | 339 | 353 | 16,000 |
1993/06/16 | 369 | 369 | 359 | 359 | 6,000 |
1993/06/15 | 389 | 389 | 375 | 375 | 15,000 |
1993/06/14 | 383 | 385 | 375 | 385 | 10,000 |
1993/06/11 | 384 | 388 | 380 | 383 | 9,000 |
1993/06/10 | 398 | 398 | 383 | 383 | 13,000 |
1993/06/08 | 407 | 407 | 400 | 400 | 15,000 |
1993/06/07 | 402 | 411 | 402 | 406 | 17,000 |
1993/06/04 | 405 | 405 | 400 | 401 | 15,000 |
1993/06/03 | 406 | 413 | 405 | 405 | 9,000 |
1993/06/02 | 401 | 407 | 400 | 407 | 22,000 |
1993/06/01 | 412 | 412 | 412 | 412 | 15,000 |
1993/05/31 | 447 | 447 | 440 | 440 | 59,000 |
1993/05/28 | 395 | 439 | 395 | 430 | 82,000 |
1993/05/27 | 399 | 400 | 390 | 395 | 79,000 |
1993/05/26 | 385 | 390 | 380 | 390 | 65,000 |
1993/05/25 | 343 | 390 | 343 | 385 | 73,000 |
1993/05/24 | 333 | 345 | 333 | 340 | 10,000 |
1993/05/21 | 322 | 333 | 321 | 333 | 15,000 |
1993/05/20 | 326 | 335 | 322 | 322 | 14,000 |
1993/05/19 | 329 | 329 | 321 | 321 | 12,000 |
1993/05/18 | 341 | 341 | 330 | 330 | 16,000 |
1993/05/17 | 340 | 341 | 338 | 338 | 13,000 |
1993/05/14 | 343 | 344 | 340 | 340 | 13,000 |
1993/05/13 | 342 | 349 | 340 | 345 | 24,000 |
1993/05/12 | 339 | 353 | 339 | 340 | 45,000 |
1993/05/11 | 330 | 339 | 330 | 338 | 27,000 |
1993/05/10 | 319 | 319 | 308 | 319 | 28,000 |
1993/05/07 | 299 | 305 | 291 | 305 | 28,000 |
1993/05/06 | 301 | 301 | 299 | 299 | 17,000 |
1993/04/30 | 275 | 286 | 275 | 286 | 13,000 |
1993/04/28 | 269 | 270 | 268 | 270 | 22,000 |
1993/04/27 | 256 | 256 | 255 | 255 | 2,000 |
1993/04/26 | 269 | 269 | 255 | 255 | 7,000 |
1993/04/22 | 265 | 270 | 265 | 270 | 4,000 |
1993/04/21 | 270 | 270 | 270 | 270 | 19,000 |
1993/04/20 | 270 | 271 | 268 | 271 | 16,000 |
1993/04/19 | 280 | 280 | 265 | 266 | 26,000 |
1993/04/16 | 276 | 280 | 275 | 278 | 31,000 |
1993/04/15 | 270 | 275 | 269 | 273 | 19,000 |
1993/04/14 | 259 | 265 | 259 | 265 | 28,000 |
1993/04/13 | 260 | 260 | 251 | 251 | 12,000 |
1993/04/12 | 261 | 261 | 260 | 260 | 5,000 |
1993/04/09 | 260 | 265 | 251 | 256 | 12,000 |
1993/04/08 | 256 | 260 | 255 | 260 | 7,000 |
1993/04/07 | 251 | 256 | 251 | 255 | 10,000 |
1993/04/06 | 255 | 257 | 250 | 250 | 7,000 |
1993/04/05 | 251 | 255 | 250 | 250 | 14,000 |
1993/04/02 | 243 | 250 | 241 | 250 | 11,000 |
1993/04/01 | 246 | 246 | 244 | 244 | 5,000 |
1993/03/31 | 244 | 246 | 241 | 245 | 17,000 |
1993/03/30 | 245 | 245 | 240 | 240 | 18,000 |
1993/03/29 | 233 | 244 | 233 | 244 | 2,000 |
1993/03/26 | 230 | 230 | 230 | 230 | 2,000 |
1993/03/25 | 248 | 248 | 245 | 245 | 2,000 |
1993/03/24 | 249 | 249 | 249 | 249 | 1,000 |
1993/03/23 | 252 | 252 | 252 | 252 | 3,000 |
1993/03/22 | 240 | 251 | 240 | 251 | 3,000 |
1993/03/19 | 231 | 231 | 231 | 231 | 1,000 |
1993/03/18 | 226 | 231 | 226 | 231 | 2,000 |
1993/03/17 | 225 | 225 | 222 | 222 | 6,000 |
1993/03/12 | 225 | 237 | 225 | 237 | 5,000 |
1993/03/11 | 221 | 225 | 219 | 225 | 4,000 |
1993/03/10 | 226 | 226 | 222 | 225 | 5,000 |
1993/03/09 | 227 | 227 | 227 | 227 | 2,000 |
1993/03/08 | 228 | 228 | 228 | 228 | 1,000 |
1993/03/05 | 223 | 223 | 223 | 223 | 1,000 |
1993/03/04 | 228 | 228 | 228 | 228 | 1,000 |
1993/03/03 | 228 | 230 | 228 | 228 | 16,000 |
1993/03/02 | 227 | 230 | 227 | 228 | 9,000 |
1993/03/01 | 230 | 230 | 230 | 230 | 5,000 |
1993/02/26 | 228 | 230 | 222 | 222 | 22,000 |
1993/02/25 | 231 | 231 | 231 | 231 | 2,000 |
1993/02/24 | 251 | 251 | 236 | 236 | 6,000 |
1993/02/23 | 249 | 249 | 244 | 249 | 4,000 |
1993/02/22 | 254 | 260 | 250 | 250 | 10,000 |
1993/02/19 | 253 | 254 | 253 | 254 | 6,000 |
1993/02/18 | 239 | 261 | 239 | 255 | 20,000 |
1993/02/17 | 235 | 240 | 235 | 240 | 7,000 |
1993/02/16 | 235 | 240 | 235 | 240 | 2,000 |
1993/02/15 | 232 | 235 | 228 | 235 | 18,000 |
1993/02/12 | 231 | 234 | 228 | 228 | 11,000 |
1993/02/09 | 239 | 240 | 238 | 238 | 17,000 |
1993/02/08 | 226 | 235 | 225 | 235 | 7,000 |
1993/02/05 | 222 | 222 | 219 | 219 | 17,000 |
1993/02/04 | 218 | 225 | 217 | 217 | 40,000 |
1993/02/03 | 218 | 222 | 215 | 217 | 22,000 |
1993/02/01 | 213 | 219 | 210 | 219 | 8,000 |
1993/01/27 | 203 | 205 | 203 | 205 | 6,000 |
1993/01/25 | 202 | 203 | 202 | 203 | 3,000 |
1993/01/22 | 202 | 202 | 202 | 202 | 10,000 |
1993/01/21 | 203 | 203 | 203 | 203 | 1,000 |
1993/01/20 | 214 | 214 | 214 | 214 | 1,000 |
1993/01/18 | 220 | 220 | 215 | 215 | 7,000 |
1993/01/14 | 210 | 219 | 210 | 219 | 7,000 |
1993/01/12 | 206 | 206 | 206 | 206 | 4,000 |
1993/01/11 | 212 | 212 | 212 | 212 | 4,000 |
1993/01/08 | 227 | 227 | 227 | 227 | 1,000 |
1993/01/07 | 229 | 230 | 227 | 227 | 12,000 |
1993/01/06 | 219 | 225 | 219 | 225 | 7,000 |
1993/01/05 | 200 | 200 | 200 | 200 | 5,000 |
1993/01/04 | 200 | 200 | 200 | 200 | 2,000 |