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 |
---|---|---|---|---|---|
1998/12/30 | 69 | 69 | 69 | 69 | 1,000 |
1998/12/28 | 69 | 69 | 69 | 69 | 2,000 |
1998/12/25 | 87 | 87 | 87 | 87 | 2,000 |
1998/12/24 | 67 | 67 | 67 | 67 | 1,000 |
1998/12/22 | 64 | 65 | 64 | 65 | 4,000 |
1998/12/21 | 64 | 64 | 64 | 64 | 10,000 |
1998/12/17 | 71 | 71 | 71 | 71 | 1,000 |
1998/12/16 | 71 | 71 | 71 | 71 | 1,000 |
1998/12/15 | 78 | 78 | 78 | 78 | 1,000 |
1998/12/14 | 88 | 93 | 68 | 78 | 23,000 |
1998/12/11 | 88 | 88 | 88 | 88 | 1,000 |
1998/12/08 | 88 | 90 | 88 | 90 | 9,000 |
1998/12/07 | 90 | 90 | 90 | 90 | 2,000 |
1998/12/04 | 90 | 90 | 90 | 90 | 15,000 |
1998/12/03 | 93 | 93 | 93 | 93 | 12,000 |
1998/12/02 | 92 | 95 | 92 | 93 | 25,000 |
1998/12/01 | 92 | 95 | 92 | 95 | 19,000 |
1998/11/30 | 107 | 107 | 92 | 92 | 21,000 |
1998/11/27 | 77 | 77 | 77 | 77 | 9,000 |
1998/11/26 | 77 | 77 | 77 | 77 | 5,000 |
1998/11/25 | 82 | 82 | 79 | 79 | 6,000 |
1998/11/24 | 69 | 69 | 69 | 69 | 5,000 |
1998/11/20 | 67 | 67 | 67 | 67 | 1,000 |
1998/11/19 | 70 | 70 | 67 | 70 | 4,000 |
1998/11/17 | 76 | 76 | 76 | 76 | 1,000 |
1998/11/16 | 61 | 61 | 61 | 61 | 1,000 |
1998/11/12 | 61 | 61 | 61 | 61 | 1,000 |
1998/11/11 | 61 | 61 | 61 | 61 | 1,000 |
1998/11/10 | 61 | 61 | 61 | 61 | 3,000 |
1998/11/06 | 61 | 61 | 61 | 61 | 2,000 |
1998/11/04 | 55 | 55 | 55 | 55 | 1,000 |
1998/10/30 | 57 | 57 | 53 | 53 | 26,000 |
1998/10/29 | 65 | 65 | 55 | 55 | 11,000 |
1998/10/26 | 67 | 67 | 67 | 67 | 1,000 |
1998/10/23 | 67 | 67 | 67 | 67 | 2,000 |
1998/10/22 | 59 | 59 | 59 | 59 | 1,000 |
1998/10/21 | 63 | 63 | 58 | 58 | 3,000 |
1998/10/15 | 63 | 63 | 63 | 63 | 1,000 |
1998/10/14 | 63 | 63 | 63 | 63 | 2,000 |
1998/10/13 | 63 | 63 | 63 | 63 | 1,000 |
1998/10/09 | 60 | 60 | 60 | 60 | 1,000 |
1998/10/08 | 69 | 69 | 69 | 69 | 2,000 |
1998/10/07 | 68 | 69 | 68 | 69 | 4,000 |
1998/10/06 | 61 | 70 | 61 | 70 | 13,000 |
1998/10/05 | 65 | 65 | 65 | 65 | 3,000 |
1998/10/02 | 55 | 55 | 51 | 51 | 12,000 |
1998/10/01 | 58 | 58 | 50 | 50 | 10,000 |
1998/09/30 | 61 | 71 | 61 | 71 | 20,000 |
1998/09/29 | 71 | 71 | 71 | 71 | 1,000 |
1998/09/28 | 63 | 75 | 63 | 71 | 7,000 |
1998/09/24 | 71 | 71 | 71 | 71 | 5,000 |
1998/09/22 | 66 | 66 | 63 | 63 | 3,000 |
1998/09/21 | 71 | 71 | 71 | 71 | 2,000 |
1998/09/18 | 71 | 71 | 71 | 71 | 1,000 |
1998/09/16 | 71 | 71 | 71 | 71 | 2,000 |
1998/09/14 | 71 | 71 | 71 | 71 | 1,000 |
1998/09/08 | 71 | 71 | 71 | 71 | 2,000 |
1998/09/04 | 70 | 70 | 70 | 70 | 4,000 |
1998/09/03 | 70 | 70 | 70 | 70 | 1,000 |
1998/09/02 | 73 | 73 | 70 | 70 | 2,000 |
1998/09/01 | 73 | 73 | 73 | 73 | 1,000 |
1998/08/27 | 73 | 73 | 73 | 73 | 2,000 |
1998/08/26 | 75 | 75 | 74 | 74 | 7,000 |
1998/08/25 | 81 | 81 | 81 | 81 | 4,000 |
1998/08/24 | 75 | 75 | 75 | 75 | 2,000 |
1998/08/21 | 75 | 75 | 75 | 75 | 1,000 |
1998/08/17 | 75 | 75 | 75 | 75 | 1,000 |
1998/08/14 | 80 | 81 | 75 | 81 | 5,000 |
1998/08/13 | 75 | 80 | 75 | 80 | 9,000 |
1998/08/12 | 75 | 75 | 75 | 75 | 2,000 |
1998/08/07 | 80 | 80 | 80 | 80 | 1,000 |
1998/08/06 | 80 | 83 | 80 | 83 | 5,000 |
1998/08/03 | 75 | 75 | 75 | 75 | 6,000 |
1998/07/31 | 75 | 75 | 75 | 75 | 21,000 |
1998/07/29 | 80 | 83 | 80 | 80 | 10,000 |
1998/07/28 | 83 | 83 | 83 | 83 | 3,000 |
1998/07/27 | 82 | 83 | 82 | 83 | 5,000 |
1998/07/24 | 82 | 83 | 82 | 83 | 11,000 |
1998/07/23 | 83 | 83 | 76 | 76 | 15,000 |
1998/07/22 | 83 | 83 | 80 | 80 | 4,000 |
1998/07/16 | 83 | 84 | 83 | 84 | 3,000 |
1998/07/15 | 85 | 85 | 83 | 83 | 4,000 |
1998/07/14 | 85 | 85 | 85 | 85 | 2,000 |
1998/07/13 | 85 | 85 | 85 | 85 | 2,000 |
1998/07/10 | 88 | 88 | 85 | 85 | 3,000 |
1998/07/09 | 88 | 88 | 88 | 88 | 3,000 |
1998/07/08 | 91 | 94 | 88 | 88 | 17,000 |
1998/07/07 | 90 | 94 | 90 | 94 | 9,000 |
1998/07/06 | 87 | 90 | 87 | 90 | 8,000 |
1998/07/03 | 85 | 88 | 84 | 84 | 4,000 |
1998/07/02 | 82 | 83 | 82 | 83 | 6,000 |
1998/07/01 | 76 | 86 | 76 | 76 | 8,000 |
1998/06/30 | 80 | 80 | 75 | 75 | 7,000 |
1998/06/29 | 80 | 80 | 80 | 80 | 1,000 |
1998/06/26 | 77 | 80 | 77 | 80 | 3,000 |
1998/06/25 | 77 | 77 | 77 | 77 | 4,000 |
1998/06/24 | 76 | 77 | 76 | 77 | 3,000 |
1998/06/23 | 76 | 76 | 76 | 76 | 3,000 |
1998/06/19 | 77 | 77 | 77 | 77 | 3,000 |
1998/06/18 | 76 | 76 | 76 | 76 | 3,000 |
1998/06/17 | 75 | 75 | 75 | 75 | 3,000 |
1998/06/16 | 75 | 75 | 75 | 75 | 3,000 |
1998/06/15 | 75 | 75 | 75 | 75 | 2,000 |
1998/06/12 | 75 | 75 | 75 | 75 | 1,000 |
1998/06/11 | 75 | 75 | 75 | 75 | 4,000 |
1998/06/10 | 75 | 75 | 75 | 75 | 4,000 |
1998/06/09 | 76 | 76 | 75 | 75 | 4,000 |
1998/06/08 | 81 | 81 | 76 | 76 | 2,000 |
1998/06/05 | 81 | 81 | 81 | 81 | 1,000 |
1998/06/04 | 81 | 81 | 81 | 81 | 1,000 |
1998/06/03 | 81 | 81 | 81 | 81 | 1,000 |
1998/06/02 | 81 | 81 | 81 | 81 | 1,000 |
1998/06/01 | 84 | 84 | 84 | 84 | 5,000 |
1998/05/28 | 88 | 88 | 88 | 88 | 1,000 |
1998/05/27 | 83 | 84 | 83 | 83 | 13,000 |
1998/05/26 | 83 | 83 | 83 | 83 | 3,000 |
1998/05/25 | 90 | 90 | 84 | 84 | 6,000 |
1998/05/22 | 90 | 90 | 80 | 81 | 88,000 |
1998/05/21 | 83 | 85 | 83 | 85 | 6,000 |
1998/05/20 | 80 | 80 | 80 | 80 | 12,000 |
1998/05/19 | 77 | 80 | 73 | 80 | 30,000 |
1998/05/18 | 72 | 87 | 72 | 87 | 23,000 |
1998/05/15 | 80 | 87 | 80 | 87 | 21,000 |
1998/05/14 | 89 | 89 | 89 | 89 | 1,000 |
1998/05/08 | 90 | 90 | 90 | 90 | 2,000 |
1998/04/24 | 100 | 100 | 100 | 100 | 2,000 |
1998/04/23 | 90 | 90 | 90 | 90 | 2,000 |
1998/04/22 | 91 | 91 | 90 | 90 | 15,000 |
1998/04/21 | 95 | 95 | 93 | 93 | 2,000 |
1998/04/17 | 100 | 100 | 100 | 100 | 1,000 |
1998/04/14 | 104 | 104 | 104 | 104 | 2,000 |
1998/04/13 | 91 | 104 | 91 | 104 | 4,000 |
1998/04/10 | 100 | 100 | 91 | 91 | 3,000 |
1998/04/08 | 92 | 104 | 91 | 104 | 6,000 |
1998/04/07 | 91 | 91 | 91 | 91 | 1,000 |
1998/04/06 | 90 | 90 | 90 | 90 | 1,000 |
1998/04/03 | 95 | 95 | 95 | 95 | 14,000 |
1998/04/02 | 98 | 98 | 98 | 98 | 5,000 |
1998/04/01 | 99 | 100 | 98 | 98 | 4,000 |
1998/03/31 | 98 | 98 | 98 | 98 | 5,000 |
1998/03/30 | 111 | 111 | 111 | 111 | 6,000 |
1998/03/26 | 111 | 111 | 111 | 111 | 1,000 |
1998/03/25 | 119 | 119 | 119 | 119 | 2,000 |
1998/03/24 | 111 | 111 | 111 | 111 | 2,000 |
1998/03/23 | 111 | 120 | 111 | 120 | 4,000 |
1998/03/20 | 111 | 111 | 111 | 111 | 1,000 |
1998/03/19 | 111 | 111 | 111 | 111 | 1,000 |
1998/03/17 | 120 | 120 | 110 | 110 | 3,000 |
1998/03/13 | 105 | 115 | 105 | 107 | 7,000 |
1998/03/12 | 120 | 120 | 120 | 120 | 2,000 |
1998/03/11 | 120 | 120 | 120 | 120 | 1,000 |
1998/03/03 | 130 | 135 | 130 | 135 | 5,000 |
1998/03/02 | 133 | 135 | 133 | 135 | 6,000 |
1998/02/27 | 114 | 138 | 114 | 138 | 8,000 |
1998/02/25 | 123 | 123 | 123 | 123 | 2,000 |
1998/02/24 | 113 | 113 | 113 | 113 | 2,000 |
1998/02/23 | 120 | 120 | 112 | 112 | 3,000 |
1998/02/20 | 125 | 125 | 125 | 125 | 7,000 |
1998/02/19 | 120 | 120 | 120 | 120 | 2,000 |
1998/02/18 | 124 | 124 | 120 | 120 | 9,000 |
1998/02/16 | 131 | 131 | 131 | 131 | 2,000 |
1998/02/13 | 135 | 135 | 131 | 131 | 3,000 |
1998/02/12 | 138 | 140 | 137 | 140 | 26,000 |
1998/02/10 | 120 | 120 | 120 | 120 | 3,000 |
1998/02/06 | 119 | 121 | 119 | 121 | 7,000 |
1998/02/05 | 115 | 116 | 115 | 116 | 4,000 |
1998/01/30 | 120 | 120 | 115 | 115 | 7,000 |
1998/01/29 | 127 | 137 | 120 | 120 | 28,000 |
1998/01/28 | 115 | 125 | 115 | 125 | 15,000 |
1998/01/27 | 106 | 112 | 106 | 112 | 11,000 |
1998/01/26 | 102 | 103 | 102 | 103 | 4,000 |
1998/01/23 | 100 | 100 | 100 | 100 | 3,000 |
1998/01/22 | 100 | 100 | 99 | 99 | 8,000 |
1998/01/21 | 80 | 90 | 80 | 90 | 5,000 |
1998/01/20 | 74 | 80 | 74 | 80 | 4,000 |
1998/01/19 | 74 | 74 | 74 | 74 | 2,000 |
1998/01/14 | 61 | 65 | 61 | 65 | 6,000 |
1998/01/12 | 65 | 65 | 65 | 65 | 2,000 |
1998/01/05 | 66 | 66 | 65 | 65 | 2,000 |