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
2001/12/28 30 31 29 29 205,000
2001/12/27 29 30 28 30 217,000
2001/12/26 27 28 26 27 179,000
2001/12/25 27 27 25 27 186,000
2001/12/21 28 29 25 27 314,000
2001/12/20 25 27 24 27 441,000
2001/12/19 25 25 23 24 434,000
2001/12/18 28 29 26 27 410,000
2001/12/17 33 33 28 28 334,000
2001/12/14 31 33 30 32 333,000
2001/12/13 34 34 31 33 187,000
2001/12/12 35 37 34 34 269,000
2001/12/11 44 47 34 36 1,654,000
2001/12/10 32 39 30 39 718,000
2001/12/07 31 34 30 32 655,000
2001/12/06 37 37 33 34 329,000
2001/12/05 36 37 35 36 210,000
2001/12/04 36 37 35 35 231,000
2001/12/03 40 40 35 36 575,000
2001/11/30 41 41 40 40 153,000
2001/11/29 40 42 40 40 284,000
2001/11/28 42 43 41 41 206,000
2001/11/27 43 44 42 44 197,000
2001/11/26 44 44 42 42 82,000
2001/11/22 45 45 42 42 82,000
2001/11/21 44 44 42 44 139,000
2001/11/20 42 43 41 43 71,000
2001/11/19 41 42 41 41 150,000
2001/11/16 41 43 41 42 189,000
2001/11/15 43 43 41 42 119,000
2001/11/14 42 43 42 43 114,000
2001/11/13 41 42 40 42 303,000
2001/11/12 43 44 42 42 200,000
2001/11/09 44 45 43 43 208,000
2001/11/08 45 45 44 44 107,000
2001/11/07 45 47 45 46 222,000
2001/11/06 45 47 45 45 203,000
2001/11/05 47 47 45 46 310,000
2001/11/02 48 49 48 48 117,000
2001/11/01 50 50 48 49 201,000
2001/10/31 50 51 49 51 201,000
2001/10/30 51 52 50 51 433,000
2001/10/29 50 54 48 54 835,000
2001/10/26 49 51 48 50 447,000
2001/10/25 50 50 48 49 164,000
2001/10/24 50 50 48 50 403,000
2001/10/23 51 53 50 51 388,000
2001/10/22 50 50 49 50 228,000
2001/10/19 50 51 49 51 158,000
2001/10/18 50 51 49 50 303,000
2001/10/17 55 56 50 52 714,000
2001/10/16 50 58 49 55 1,077,000
2001/10/15 49 50 47 49 327,000
2001/10/12 46 49 45 49 514,000
2001/10/11 45 47 45 45 393,000
2001/10/10 43 44 43 43 179,000
2001/10/09 46 46 44 45 299,000
2001/10/05 47 47 45 47 294,000
2001/10/04 47 48 45 47 529,000
2001/10/03 43 47 42 45 458,000
2001/10/02 43 44 42 42 239,000
2001/10/01 43 43 42 42 119,000
2001/09/28 45 45 43 44 267,000
2001/09/27 41 47 41 44 487,000
2001/09/26 42 43 41 41 256,000
2001/09/25 42 45 41 41 241,000
2001/09/21 44 44 40 42 599,000
2001/09/20 46 47 44 45 297,000
2001/09/19 46 47 46 46 147,000
2001/09/18 44 47 44 46 283,000
2001/09/17 48 49 45 46 311,000
2001/09/14 48 50 48 50 264,000
2001/09/13 46 50 45 50 312,000
2001/09/12 46 50 45 45 696,000
2001/09/11 53 53 51 53 190,000
2001/09/10 52 53 50 52 330,000
2001/09/07 55 55 52 54 230,000
2001/09/06 56 57 55 56 269,000
2001/09/05 58 58 54 58 318,000
2001/09/04 55 55 51 54 833,000
2001/09/03 58 58 55 55 412,000
2001/08/31 60 61 58 59 460,000
2001/08/30 64 65 61 61 659,000
2001/08/29 67 67 65 66 720,000
2001/08/28 69 69 67 68 444,000
2001/08/27 70 71 68 69 442,000
2001/08/24 70 71 69 69 397,000
2001/08/23 71 72 70 70 684,000
2001/08/22 70 72 70 70 432,000
2001/08/21 71 73 70 71 509,000
2001/08/20 73 74 71 72 312,000
2001/08/17 70 75 70 73 897,000
2001/08/16 71 80 70 80 815,000
2001/08/15 72 72 70 71 203,000
2001/08/14 72 73 70 72 333,000
2001/08/13 74 76 71 71 331,000
2001/08/10 72 75 72 74 255,000
2001/08/09 73 74 72 72 383,000
2001/08/08 73 80 71 76 1,353,000
2001/08/07 70 71 70 71 369,000
2001/08/06 72 74 71 71 271,000
2001/08/03 73 74 72 73 356,000
2001/08/02 71 75 70 71 530,000
2001/08/01 68 74 68 72 557,000
2001/07/31 69 70 68 68 224,000
2001/07/30 72 72 68 70 348,000
2001/07/27 71 71 69 70 427,000
2001/07/26 72 73 70 70 377,000
2001/07/25 72 73 70 72 236,000
2001/07/24 68 75 68 74 342,000
2001/07/23 75 76 69 69 556,000
2001/07/19 72 76 72 74 560,000
2001/07/18 83 83 76 78 837,000
2001/07/17 86 87 80 83 1,418,000
2001/07/16 76 87 75 86 2,882,000
2001/07/13 69 74 67 71 1,095,000
2001/07/12 69 70 67 67 708,000
2001/07/11 69 71 69 70 722,000
2001/07/10 71 73 69 70 648,000
2001/07/09 73 74 70 71 833,000
2001/07/06 78 78 74 75 652,000
2001/07/05 76 80 74 79 719,000
2001/07/04 79 79 75 76 1,259,000
2001/07/03 84 85 80 81 1,160,000
2001/07/02 87 88 84 84 705,000
2001/06/29 88 88 86 86 560,000
2001/06/28 89 90 86 89 484,000
2001/06/27 88 90 87 89 624,000
2001/06/26 90 90 86 87 522,000
2001/06/25 92 93 88 88 593,000
2001/06/22 89 92 88 91 593,000
2001/06/21 86 89 86 88 427,000
2001/06/20 89 89 85 87 686,000
2001/06/19 95 95 89 89 807,000
2001/06/18 87 94 87 92 1,601,000
2001/06/15 88 89 84 86 1,866,000
2001/06/14 94 95 90 91 1,151,000
2001/06/13 97 98 94 94 857,000
2001/06/12 101 102 96 97 1,176,000
2001/06/11 102 103 100 101 646,000
2001/06/08 102 103 100 101 676,000
2001/06/07 99 101 98 99 579,000
2001/06/06 102 104 99 100 1,019,000
2001/06/05 104 105 100 101 854,000
2001/06/04 112 112 103 105 1,439,000
2001/06/01 98 108 98 107 5,587,000
2001/05/31 122 122 115 118 669,000
2001/05/30 123 129 120 120 613,000
2001/05/29 118 123 115 123 851,000
2001/05/28 124 124 119 119 562,000
2001/05/25 127 127 123 123 286,000
2001/05/24 125 127 124 125 378,000
2001/05/23 127 127 124 125 302,000
2001/05/22 130 130 124 127 467,000
2001/05/21 127 128 125 125 242,000
2001/05/18 130 130 127 128 265,000
2001/05/17 126 131 126 130 412,000
2001/05/16 125 127 125 126 430,000
2001/05/15 128 129 126 127 518,000
2001/05/14 133 133 128 128 623,000
2001/05/11 133 133 129 130 369,000
2001/05/10 130 133 128 133 358,000
2001/05/09 130 132 128 130 495,000
2001/05/08 134 135 131 131 477,000
2001/05/07 141 141 136 136 560,000
2001/05/02 135 138 133 137 761,000
2001/05/01 133 136 133 134 875,000
2001/04/27 133 135 131 132 543,000
2001/04/26 137 139 132 132 1,076,000
2001/04/25 142 143 135 137 1,325,000
2001/04/24 145 149 141 141 500,000
2001/04/23 144 150 144 146 1,633,000
2001/04/20 152 152 144 144 775,000
2001/04/19 149 152 145 147 407,000
2001/04/18 153 153 145 145 592,000
2001/04/17 145 158 140 151 1,387,000
2001/04/16 150 150 141 143 536,000
2001/04/13 145 147 143 145 538,000
2001/04/12 147 151 141 143 653,000
2001/04/11 158 159 145 147 1,612,000
2001/04/10 132 154 131 153 1,861,000
2001/04/09 133 133 130 130 270,000
2001/04/06 130 134 126 131 882,000
2001/04/05 127 129 125 125 565,000
2001/04/04 131 131 125 126 583,000
2001/04/03 132 133 131 131 210,000
2001/04/02 136 136 131 131 388,000
2001/03/30 133 136 131 131 539,000
2001/03/29 132 137 132 133 501,000
2001/03/28 131 133 128 130 523,000
2001/03/27 136 138 130 135 568,000
2001/03/26 137 144 134 136 956,000
2001/03/23 124 137 124 136 1,107,000
2001/03/22 123 124 122 123 582,000
2001/03/21 124 125 120 122 818,000
2001/03/19 131 131 124 125 765,000
2001/03/16 131 135 126 129 1,056,000
2001/03/15 130 134 127 131 709,000
2001/03/14 142 143 135 139 733,000
2001/03/13 134 136 122 127 1,301,000
2001/03/12 137 142 135 137 795,000
2001/03/09 146 146 137 137 1,073,000
2001/03/08 149 149 145 146 1,182,000
2001/03/07 148 153 144 150 1,386,000
2001/03/06 157 157 150 150 644,000
2001/03/05 148 158 147 153 1,102,000
2001/03/02 149 149 136 148 1,121,000
2001/03/01 150 150 147 148 488,000
2001/02/28 150 150 147 150 696,000
2001/02/27 153 154 145 149 1,621,000
2001/02/26 157 158 148 152 1,647,000
2001/02/23 158 159 150 152 1,051,000
2001/02/22 157 158 152 153 641,000
2001/02/21 170 175 159 162 1,340,000
2001/02/20 188 196 165 170 2,895,000
2001/02/19 155 179 155 179 2,370,000
2001/02/16 151 154 145 152 1,158,000
2001/02/15 149 151 145 148 828,000
2001/02/14 150 151 146 149 552,000
2001/02/13 153 156 150 150 648,000
2001/02/09 148 154 148 151 338,000
2001/02/08 154 154 146 146 378,000
2001/02/07 147 157 147 152 750,000
2001/02/06 157 158 145 147 947,000
2001/02/05 167 168 155 159 689,000
2001/02/02 156 167 155 166 1,053,000
2001/02/01 155 159 155 156 579,000
2001/01/31 180 180 145 160 1,529,000
2001/01/30 188 189 175 178 1,411,000
2001/01/29 179 190 177 182 2,497,000
2001/01/26 177 183 170 174 4,606,000
2001/01/25 179 182 170 174 2,579,000
2001/01/24 173 180 170 177 1,923,000
2001/01/23 174 177 170 171 615,000
2001/01/22 182 182 170 179 1,197,000
2001/01/19 180 183 169 177 1,490,000
2001/01/18 165 179 163 172 1,388,000
2001/01/17 168 169 160 163 935,000
2001/01/16 173 175 160 163 1,224,000
2001/01/15 175 177 166 171 1,284,000
2001/01/12 147 165 145 164 978,000
2001/01/11 145 148 141 145 496,000
2001/01/10 145 145 140 144 343,000
2001/01/09 150 152 142 143 490,000
2001/01/05 148 150 145 147 478,000
2001/01/04 155 156 145 145 357,000

このページの先頭へ