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
2000/12/29 156 163 140 145 2,143,000
2000/12/28 150 153 140 150 1,219,000
2000/12/27 145 155 138 140 1,551,000
2000/12/26 179 179 150 152 1,738,000
2000/12/25 179 199 174 183 1,645,000
2000/12/22 140 168 140 168 1,342,000
2000/12/21 141 141 115 120 1,451,000
2000/12/20 138 153 136 139 1,215,000
2000/12/19 164 188 135 136 3,168,000
2000/12/18 215 233 150 160 1,662,000
2000/12/15 255 255 220 220 1,020,000
2000/12/14 245 250 237 250 313,000
2000/12/13 250 262 241 245 755,000
2000/12/12 248 258 220 250 861,000
2000/12/11 280 285 249 249 1,192,000
2000/12/08 270 285 265 284 1,359,000
2000/12/07 273 280 269 276 791,000
2000/12/06 285 290 265 283 868,000
2000/12/05 310 310 285 285 2,201,000
2000/12/04 261 300 255 300 4,496,000
2000/12/01 241 250 234 246 888,000
2000/11/30 230 245 226 233 1,009,000
2000/11/29 225 244 220 223 853,000
2000/11/28 270 281 205 250 3,032,000
2000/11/27 295 319 270 281 7,762,000
2000/11/24 290 290 254 285 1,325,000
2000/11/22 314 335 270 270 1,548,000
2000/11/21 310 359 280 299 2,646,000
2000/11/20 249 299 246 286 3,119,000
2000/11/17 225 249 206 220 2,723,000
2000/11/16 211 221 198 221 3,370,000
2000/11/15 125 171 125 171 1,858,000
2000/11/14 122 130 120 121 88,000
2000/11/13 116 124 116 118 74,000
2000/11/10 123 125 120 121 102,000
2000/11/09 135 137 125 129 150,000
2000/11/08 113 132 113 130 261,000
2000/11/07 117 118 113 113 144,000
2000/11/06 115 119 113 117 116,000
2000/11/02 120 123 115 123 120,000
2000/11/01 125 128 115 124 98,000
2000/10/31 124 130 112 125 182,000
2000/10/30 140 146 125 125 441,000
2000/10/27 145 149 126 132 823,000
2000/10/26 95 125 95 125 542,000
2000/10/25 96 99 91 95 201,000
2000/10/24 103 103 91 99 222,000
2000/10/23 110 110 98 103 323,000
2000/10/20 111 115 105 110 229,000
2000/10/19 111 111 103 103 252,000
2000/10/18 116 119 111 111 233,000
2000/10/17 123 129 116 120 160,000
2000/10/16 129 129 123 123 106,000
2000/10/13 120 121 115 120 223,000
2000/10/12 124 125 121 121 223,000
2000/10/11 125 128 121 124 253,000
2000/10/10 135 145 122 125 417,000
2000/10/06 129 130 123 130 290,000
2000/10/05 135 140 129 130 492,000
2000/10/04 140 144 135 139 301,000
2000/10/03 159 159 120 148 1,149,000
2000/10/02 163 168 157 160 241,000
2000/09/29 165 168 160 163 941,000
2000/09/28 175 182 155 165 586,000
2000/09/27 163 195 160 192 404,000
2000/09/26 162 169 160 161 174,000
2000/09/25 179 179 160 162 118,000
2000/09/22 175 177 170 171 150,000
2000/09/21 185 185 177 177 107,000
2000/09/20 181 189 181 183 58,000
2000/09/19 185 190 180 181 240,000
2000/09/18 208 209 186 190 276,000
2000/09/14 198 209 185 203 446,000
2000/09/13 193 209 187 193 414,000
2000/09/12 189 190 179 188 294,000
2000/09/11 198 200 185 187 167,000
2000/09/08 192 195 180 190 332,000
2000/09/07 220 220 196 196 381,000
2000/09/06 177 222 177 217 505,000
2000/09/05 170 175 169 174 169,000
2000/09/04 180 181 170 172 250,000
2000/09/01 190 193 178 184 248,000
2000/08/31 190 195 183 195 417,000
2000/08/30 210 210 183 194 640,000
2000/08/29 205 220 200 214 274,000
2000/08/28 210 226 205 209 440,000
2000/08/25 215 228 210 210 579,000
2000/08/24 257 257 225 230 403,000
2000/08/23 240 264 240 252 819,000
2000/08/22 216 234 210 231 414,000
2000/08/21 216 223 210 215 370,000
2000/08/18 247 247 215 229 324,000
2000/08/17 217 248 215 247 442,000
2000/08/16 282 285 230 232 858,000
2000/08/15 270 295 265 282 1,307,000
2000/08/14 240 278 232 254 1,781,000
2000/08/11 168 210 167 210 1,134,000
2000/08/10 150 165 150 160 682,000
2000/08/09 140 145 120 141 1,249,000
2000/08/08 155 157 135 139 807,000
2000/08/07 181 186 142 152 807,000
2000/08/04 180 190 175 176 505,000
2000/08/03 200 200 177 182 488,000
2000/08/02 220 230 190 195 572,000
2000/08/01 215 231 200 220 788,000
2000/07/31 180 215 175 210 472,000
2000/07/28 210 217 180 180 653,000
2000/07/27 226 229 198 208 792,000
2000/07/26 250 260 221 222 573,000
2000/07/25 305 310 240 250 786,000
2000/07/24 305 305 305 305 88,000
2000/07/21 410 410 385 385 210,000
2000/07/19 411 465 400 465 296,000
2000/07/18 450 466 400 406 117,000
2000/07/17 500 500 475 475 53,000
2000/07/14 486 500 471 480 48,000
2000/07/13 500 510 470 501 103,000
2000/07/12 550 555 500 549 286,000
2000/07/11 482 540 482 530 223,000
2000/07/10 440 470 435 460 111,000
2000/07/07 452 460 420 420 213,000
2000/07/06 470 472 430 457 154,000
2000/07/05 500 500 411 490 477,000
2000/07/04 611 650 500 501 782,000
2000/07/03 590 600 590 600 603,000
2000/06/30 701 720 681 690 248,000
2000/06/29 611 695 602 651 302,000
2000/06/28 580 630 580 616 296,000
2000/06/27 625 640 581 587 504,000
2000/06/26 545 612 540 612 500,000
2000/06/23 495 524 471 512 344,000
2000/06/22 481 558 481 494 833,000
2000/06/21 420 480 420 480 745,000
2000/06/20 359 420 354 417 476,000
2000/06/19 340 350 322 349 79,000
2000/06/16 330 335 327 330 106,000
2000/06/15 330 330 316 330 70,000
2000/06/14 339 355 307 321 274,000
2000/06/13 293 334 293 334 107,000
2000/06/12 290 298 285 298 75,000
2000/06/09 298 298 285 295 18,000
2000/06/08 289 298 285 295 72,000
2000/06/07 280 285 275 285 30,000
2000/06/06 280 289 265 284 23,000
2000/06/05 255 290 250 290 47,000
2000/06/02 266 270 255 270 25,000
2000/06/01 270 270 265 266 24,000
2000/05/31 275 280 265 280 56,000
2000/05/30 291 291 271 285 20,000
2000/05/29 298 299 285 291 33,000
2000/05/26 300 300 270 298 54,000
2000/05/25 290 315 290 297 93,000
2000/05/24 251 290 251 290 102,000
2000/05/23 250 264 250 251 63,000
2000/05/22 285 285 260 270 83,000
2000/05/19 288 290 280 290 117,000
2000/05/18 310 315 287 293 104,000
2000/05/17 322 324 281 305 150,000
2000/05/16 310 348 280 317 467,000
2000/05/15 380 400 375 380 273,000
2000/05/12 331 362 322 360 295,000
2000/05/11 294 345 290 322 235,000
2000/05/10 304 304 291 299 115,000
2000/05/09 308 310 297 304 129,000
2000/05/08 300 308 290 308 164,000
2000/05/02 290 297 276 297 101,000
2000/05/01 281 298 281 294 88,000
2000/04/28 269 299 265 280 162,000
2000/04/27 275 275 254 270 108,000
2000/04/26 300 310 266 280 191,000
2000/04/25 240 300 239 300 274,000
2000/04/24 244 254 222 244 106,000
2000/04/21 260 260 232 254 246,000
2000/04/20 280 302 263 265 428,000
2000/04/19 215 290 215 280 258,000
2000/04/18 215 230 202 215 149,000
2000/04/17 179 209 179 209 141,000
2000/04/14 169 219 165 219 338,000
2000/04/13 166 169 153 169 54,000
2000/04/12 165 165 160 161 46,000
2000/04/11 155 165 146 165 93,000
2000/04/10 158 162 151 155 47,000
2000/04/07 159 160 145 158 59,000
2000/04/06 156 165 156 161 82,000
2000/04/05 169 169 143 156 154,000
2000/04/04 123 170 123 170 145,000
2000/04/03 123 123 120 123 18,000
2000/03/31 125 126 121 125 16,000
2000/03/30 120 125 120 125 25,000
2000/03/29 119 125 118 121 45,000
2000/03/28 125 125 121 121 36,000
2000/03/27 120 125 116 125 90,000
2000/03/24 110 125 110 123 123,000
2000/03/23 90 110 90 105 48,000
2000/03/22 94 95 94 95 27,000
2000/03/21 90 90 90 90 2,000
2000/03/17 95 95 90 90 5,000
2000/03/16 90 90 80 80 4,000
2000/03/15 90 95 90 95 15,000
2000/03/14 90 90 90 90 1,000
2000/03/13 90 90 90 90 7,000
2000/03/10 95 95 90 90 10,000
2000/03/09 90 95 90 95 20,000
2000/03/08 90 90 88 90 22,000
2000/03/07 79 90 79 90 27,000
2000/03/06 76 76 76 76 1,000
2000/03/03 71 71 71 71 1,000
2000/03/02 71 71 71 71 1,000
2000/02/29 72 72 70 70 15,000
2000/02/28 72 72 72 72 1,000
2000/02/25 89 89 71 71 3,000
2000/02/24 70 70 70 70 2,000
2000/02/22 70 70 70 70 8,000
2000/02/18 70 71 70 70 10,000
2000/02/17 70 70 70 70 10,000
2000/02/16 75 75 75 75 6,000
2000/02/15 80 80 75 75 5,000
2000/02/14 80 80 80 80 2,000
2000/02/10 80 80 80 80 5,000
2000/02/09 81 81 81 81 1,000
2000/02/08 80 80 80 80 5,000
2000/02/07 70 70 70 70 5,000
2000/02/04 85 85 85 85 4,000
2000/02/03 89 89 89 89 2,000
2000/02/02 83 89 83 89 7,000
2000/02/01 83 83 83 83 1,000
2000/01/27 86 86 86 86 1,000
2000/01/26 88 88 88 88 5,000
2000/01/25 90 90 88 88 6,000
2000/01/19 85 89 80 89 9,000
2000/01/18 85 85 85 85 3,000
2000/01/17 76 84 76 84 10,000
2000/01/14 77 77 75 75 2,000
2000/01/12 85 85 77 77 5,000
2000/01/07 87 88 87 88 2,000
2000/01/06 85 90 85 90 2,000
2000/01/05 75 75 75 75 1,000
2000/01/04 88 88 88 88 1,000

このページの先頭へ