日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 88 88 88 88 1,000
1999/12/27 100 100 93 93 2,000
1999/12/24 86 88 75 75 15,000
1999/12/22 85 85 80 80 6,000
1999/12/21 76 76 76 76 3,000
1999/12/20 75 75 75 75 7,000
1999/12/17 80 90 70 90 17,000
1999/12/16 81 81 80 80 6,000
1999/12/15 81 81 81 81 1,000
1999/12/14 82 82 82 82 2,000
1999/12/13 82 82 82 82 3,000
1999/12/10 85 85 84 84 6,000
1999/12/09 95 95 85 85 2,000
1999/12/07 100 100 100 100 2,000
1999/12/06 100 100 100 100 1,000
1999/12/03 85 85 85 85 5,000
1999/12/02 100 100 100 100 1,000
1999/12/01 85 101 85 101 2,000
1999/11/30 80 83 80 83 2,000
1999/11/29 115 115 115 115 10,000
1999/11/25 85 85 85 85 2,000
1999/11/24 80 80 79 80 17,000
1999/11/22 85 85 80 80 3,000
1999/11/19 79 79 79 79 5,000
1999/11/18 74 76 74 75 7,000
1999/11/17 72 72 70 70 24,000
1999/11/16 72 72 72 72 3,000
1999/11/15 74 74 72 72 17,000
1999/11/12 80 80 74 74 3,000
1999/11/11 85 85 80 80 8,000
1999/11/10 85 85 85 85 2,000
1999/11/09 90 90 90 90 5,000
1999/11/04 90 95 90 95 3,000
1999/11/01 85 89 85 89 6,000
1999/10/28 85 85 85 85 1,000
1999/10/26 90 90 90 90 3,000
1999/10/25 95 95 90 90 5,000
1999/10/12 94 94 93 93 2,000
1999/10/08 95 95 94 94 2,000
1999/10/07 96 96 96 96 1,000
1999/10/06 95 95 95 95 1,000
1999/10/05 100 100 95 95 3,000
1999/10/04 100 100 100 100 1,000
1999/09/30 100 100 100 100 1,000
1999/09/24 102 102 102 102 2,000
1999/09/20 95 95 90 90 5,000
1999/09/17 95 95 95 95 1,000
1999/09/16 90 90 90 90 2,000
1999/09/14 95 95 90 90 7,000
1999/09/13 95 95 95 95 6,000
1999/09/10 95 95 95 95 2,000
1999/09/09 95 95 95 95 3,000
1999/09/08 95 95 95 95 1,000
1999/09/06 100 100 96 100 5,000
1999/09/01 100 100 100 100 3,000
1999/08/31 100 100 100 100 1,000
1999/08/30 100 100 100 100 2,000
1999/08/27 101 101 101 101 6,000
1999/08/26 102 102 101 101 4,000
1999/08/25 110 110 100 101 4,000
1999/08/24 101 110 101 110 3,000
1999/08/23 100 101 100 101 2,000
1999/08/20 105 105 105 105 4,000
1999/08/18 100 100 100 100 3,000
1999/08/17 96 110 96 110 5,000
1999/08/16 110 110 110 110 5,000
1999/08/13 115 115 115 115 1,000
1999/08/12 95 95 95 95 6,000
1999/08/11 97 97 95 95 20,000
1999/08/10 102 102 95 95 4,000
1999/08/09 102 102 102 102 10,000
1999/08/06 105 105 105 105 1,000
1999/08/05 106 106 105 105 2,000
1999/08/03 108 108 108 108 6,000
1999/08/02 111 111 111 111 2,000
1999/07/30 115 116 110 110 9,000
1999/07/29 117 117 116 116 5,000
1999/07/28 110 115 110 115 3,000
1999/07/27 111 117 110 110 8,000
1999/07/26 110 113 110 113 13,000
1999/07/23 117 117 113 113 8,000
1999/07/22 114 115 114 115 2,000
1999/07/21 112 112 112 112 3,000
1999/07/19 115 115 112 112 9,000
1999/07/16 113 115 113 115 5,000
1999/07/15 110 111 110 111 11,000
1999/07/14 117 117 113 114 8,000
1999/07/13 117 117 117 117 1,000
1999/07/12 113 117 113 117 3,000
1999/07/09 108 110 108 110 3,000
1999/07/08 115 115 106 107 8,000
1999/07/07 117 117 117 117 6,000
1999/07/06 117 117 117 117 1,000
1999/07/02 117 117 116 117 4,000
1999/07/01 115 115 115 115 4,000
1999/06/30 115 115 115 115 3,000
1999/06/29 116 116 115 115 4,000
1999/06/28 115 115 115 115 3,000
1999/06/25 105 119 105 119 11,000
1999/06/24 125 127 120 120 22,000
1999/06/23 120 129 120 129 7,000
1999/06/22 120 125 120 121 38,000
1999/06/21 120 120 118 120 33,000
1999/06/18 119 120 116 117 20,000
1999/06/17 116 119 116 117 15,000
1999/06/16 116 119 116 116 30,000
1999/06/15 107 110 107 110 4,000
1999/06/14 106 110 106 106 14,000
1999/06/10 110 110 105 105 5,000
1999/06/08 109 110 109 110 7,000
1999/06/07 109 109 109 109 1,000
1999/06/04 95 102 95 102 7,000
1999/06/03 100 100 100 100 6,000
1999/06/01 103 103 100 100 2,000
1999/05/31 100 100 100 100 1,000
1999/05/28 95 95 95 95 2,000
1999/05/27 106 106 95 95 13,000
1999/05/26 100 100 100 100 1,000
1999/05/25 108 108 108 108 2,000
1999/05/24 104 110 104 105 18,000
1999/05/21 104 109 104 109 5,000
1999/05/20 95 95 95 95 2,000
1999/05/19 100 100 95 95 6,000
1999/05/18 105 105 105 105 7,000
1999/05/17 109 109 105 105 12,000
1999/05/13 110 110 110 110 5,000
1999/05/12 110 110 110 110 3,000
1999/05/11 112 115 112 115 11,000
1999/05/10 115 115 110 110 13,000
1999/05/07 101 110 100 110 15,000
1999/05/06 102 102 100 100 4,000
1999/04/30 102 102 102 102 3,000
1999/04/28 104 104 100 101 13,000
1999/04/27 104 104 104 104 1,000
1999/04/26 105 105 104 104 6,000
1999/04/23 107 107 102 103 17,000
1999/04/21 110 110 106 106 11,000
1999/04/20 102 110 102 110 5,000
1999/04/19 112 120 112 115 22,000
1999/04/16 103 105 101 105 9,000
1999/04/15 105 105 102 102 5,000
1999/04/14 106 107 101 101 12,000
1999/04/13 105 105 102 102 2,000
1999/04/12 106 110 101 110 9,000
1999/04/09 107 111 107 111 17,000
1999/04/08 95 105 95 102 26,000
1999/04/07 91 91 88 91 21,000
1999/04/06 95 95 88 94 5,000
1999/04/05 87 95 87 95 10,000
1999/04/02 102 102 92 102 18,000
1999/04/01 82 100 82 100 28,000
1999/03/31 100 102 100 102 11,000
1999/03/30 98 105 98 104 16,000
1999/03/29 125 125 119 123 32,000
1999/03/26 113 130 110 111 94,000
1999/03/25 110 110 100 107 46,000
1999/03/24 95 95 89 93 20,000
1999/03/23 84 85 81 81 10,000
1999/03/18 81 81 80 80 4,000
1999/03/17 80 80 80 80 4,000
1999/03/16 77 77 77 77 3,000
1999/03/15 76 76 76 76 4,000
1999/03/12 75 75 75 75 3,000
1999/03/11 73 75 73 75 5,000
1999/03/10 71 71 71 71 1,000
1999/03/09 70 70 70 70 2,000
1999/03/08 68 68 68 68 4,000
1999/03/03 70 70 70 70 1,000
1999/02/26 75 75 75 75 7,000
1999/02/25 75 75 75 75 3,000
1999/02/24 66 67 66 67 6,000
1999/02/23 70 70 66 66 2,000
1999/02/19 65 65 65 65 1,000
1999/02/17 71 73 71 73 7,000
1999/02/16 65 70 65 70 5,000
1999/02/15 67 67 65 65 6,000
1999/02/12 71 71 70 70 6,000
1999/02/10 71 71 71 71 3,000
1999/02/09 71 71 71 71 2,000
1999/02/08 71 71 71 71 3,000
1999/02/05 71 71 71 71 10,000
1999/02/04 71 71 71 71 2,000
1999/02/03 71 71 71 71 1,000
1999/02/02 71 71 71 71 1,000
1999/02/01 71 71 71 71 7,000
1999/01/29 70 70 70 70 3,000
1999/01/28 70 70 70 70 2,000
1999/01/27 70 70 70 70 2,000
1999/01/26 69 69 69 69 1,000
1999/01/25 80 80 80 80 3,000
1999/01/13 82 82 82 82 1,000
1999/01/11 87 87 87 87 2,000
1999/01/06 66 66 66 66 1,000
1999/01/05 69 69 66 66 5,000

このページの先頭へ