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
2002/12/30 18 18 17 18 33,000
2002/12/27 18 18 17 17 114,000
2002/12/26 17 18 17 18 210,000
2002/12/25 17 18 17 17 240,000
2002/12/24 18 18 17 18 387,000
2002/12/20 19 19 18 18 179,000
2002/12/19 18 19 18 18 78,000
2002/12/18 19 19 18 18 134,000
2002/12/17 18 20 18 19 1,181,000
2002/12/16 19 20 18 19 331,000
2002/12/13 20 20 19 19 225,000
2002/12/12 21 21 19 21 234,000
2002/12/11 20 22 20 20 442,000
2002/12/10 19 20 19 19 230,000
2002/12/09 20 20 19 20 176,000
2002/12/06 21 21 19 20 228,000
2002/12/05 20 21 20 20 310,000
2002/12/04 23 23 21 21 405,000
2002/12/03 20 23 19 23 2,170,000
2002/12/02 18 20 18 19 158,000
2002/11/29 18 20 18 20 145,000
2002/11/28 19 20 18 20 322,000
2002/11/27 18 19 18 18 153,000
2002/11/26 19 19 19 19 76,000
2002/11/25 20 20 19 19 337,000
2002/11/22 20 20 18 19 526,000
2002/11/21 19 21 18 20 501,000
2002/11/20 19 19 18 18 126,000
2002/11/19 18 19 18 18 358,000
2002/11/18 19 20 18 18 171,000
2002/11/15 20 21 19 20 244,000
2002/11/14 20 21 20 20 377,000
2002/11/13 21 21 20 20 183,000
2002/11/12 19 21 19 21 641,000
2002/11/11 22 22 18 18 1,241,000
2002/11/08 24 24 21 22 317,000
2002/11/07 22 23 22 23 55,000
2002/11/06 21 22 21 21 171,000
2002/11/05 22 22 21 21 392,000
2002/11/01 23 23 22 23 318,000
2002/10/31 25 25 24 24 267,000
2002/10/30 24 25 23 25 280,000
2002/10/29 22 26 21 23 992,000
2002/10/28 23 24 21 22 821,000
2002/10/25 25 25 23 24 430,000
2002/10/24 25 26 22 25 1,289,000
2002/10/23 26 27 24 25 575,000
2002/10/22 27 27 25 26 799,000
2002/10/21 27 32 26 26 2,082,000
2002/10/18 34 35 27 28 5,827,000
2002/10/17 24 38 23 36 6,053,000
2002/10/16 23 24 22 24 981,000
2002/10/15 19 24 18 21 1,990,000
2002/10/11 16 17 15 17 432,000
2002/10/10 16 17 15 16 298,000
2002/10/09 16 17 15 16 120,000
2002/10/08 15 17 15 16 363,000
2002/10/07 17 17 15 16 787,000
2002/10/04 18 18 16 16 543,000
2002/10/03 19 19 17 18 648,000
2002/10/02 20 20 19 20 355,000
2002/10/01 20 21 20 20 397,000
2002/09/30 20 21 20 21 207,000
2002/09/27 21 21 20 21 158,000
2002/09/26 20 21 20 21 74,000
2002/09/25 21 21 20 21 104,000
2002/09/24 22 22 21 21 252,000
2002/09/20 22 23 21 22 202,000
2002/09/19 22 23 22 22 361,000
2002/09/18 23 24 22 22 395,000
2002/09/17 22 23 22 22 88,000
2002/09/13 22 22 21 22 146,000
2002/09/12 22 23 22 23 131,000
2002/09/11 22 23 22 22 250,000
2002/09/10 23 23 21 23 528,000
2002/09/09 22 24 21 23 470,000
2002/09/06 22 23 21 22 455,000
2002/09/05 22 24 22 24 290,000
2002/09/04 23 24 22 22 274,000
2002/09/03 24 25 23 24 232,000
2002/09/02 26 26 24 24 237,000
2002/08/30 26 26 25 25 136,000
2002/08/29 27 27 25 25 355,000
2002/08/28 26 28 25 28 616,000
2002/08/27 26 27 25 25 120,000
2002/08/26 25 27 25 26 335,000
2002/08/23 25 26 24 25 213,000
2002/08/22 24 26 24 25 134,000
2002/08/21 25 25 24 25 147,000
2002/08/20 25 26 24 26 276,000
2002/08/19 26 26 25 25 185,000
2002/08/16 26 27 26 26 408,000
2002/08/15 26 27 26 26 235,000
2002/08/14 28 28 27 28 283,000
2002/08/13 30 30 27 28 794,000
2002/08/12 27 30 27 29 1,319,000
2002/08/09 25 26 24 26 219,000
2002/08/08 26 26 25 25 148,000
2002/08/07 25 26 24 26 145,000
2002/08/06 25 26 24 25 227,000
2002/08/05 26 26 25 26 204,000
2002/08/02 27 28 26 26 310,000
2002/08/01 27 28 26 28 514,000
2002/07/31 24 26 24 26 137,000
2002/07/30 25 26 24 24 166,000
2002/07/29 25 25 24 24 147,000
2002/07/26 25 28 24 24 607,000
2002/07/25 24 25 24 25 208,000
2002/07/24 24 24 23 23 397,000
2002/07/23 24 24 23 24 414,000
2002/07/22 26 26 24 24 246,000
2002/07/19 26 27 26 26 90,000
2002/07/18 26 27 25 26 200,000
2002/07/17 27 27 26 27 447,000
2002/07/16 26 27 26 27 655,000
2002/07/15 27 28 26 28 212,000
2002/07/12 27 28 27 28 73,000
2002/07/11 28 29 27 27 143,000
2002/07/10 27 28 27 28 561,000
2002/07/09 27 28 27 27 148,000
2002/07/08 27 28 27 27 136,000
2002/07/05 28 28 27 27 186,000
2002/07/04 28 29 27 27 128,000
2002/07/03 29 29 28 29 105,000
2002/07/02 29 30 28 29 294,000
2002/07/01 27 29 27 29 404,000
2002/06/28 27 28 26 27 154,000
2002/06/27 27 28 27 27 188,000
2002/06/26 27 28 27 27 96,000
2002/06/25 27 28 27 28 104,000
2002/06/24 28 28 27 28 129,000
2002/06/21 27 28 27 28 276,000
2002/06/20 28 28 27 28 345,000
2002/06/19 29 29 28 28 168,000
2002/06/18 29 30 29 29 473,000
2002/06/17 30 30 29 29 319,000
2002/06/14 30 30 29 30 272,000
2002/06/13 31 31 30 30 243,000
2002/06/12 30 31 30 30 252,000
2002/06/11 31 31 30 30 182,000
2002/06/10 31 32 30 30 170,000
2002/06/07 31 32 31 31 401,000
2002/06/06 32 32 31 31 299,000
2002/06/05 32 32 31 32 334,000
2002/06/04 32 32 31 32 289,000
2002/06/03 32 32 31 32 239,000
2002/05/31 31 33 31 32 272,000
2002/05/30 32 33 31 31 576,000
2002/05/29 33 34 32 33 370,000
2002/05/28 33 34 32 32 734,000
2002/05/27 32 34 31 32 849,000
2002/05/24 31 32 30 31 293,000
2002/05/23 31 32 30 31 246,000
2002/05/22 32 32 30 30 171,000
2002/05/21 31 32 30 32 221,000
2002/05/20 30 32 30 31 222,000
2002/05/17 30 31 29 31 241,000
2002/05/16 30 31 29 30 266,000
2002/05/15 31 31 30 30 240,000
2002/05/14 30 32 30 30 223,000
2002/05/13 31 32 30 32 547,000
2002/05/10 36 37 32 34 1,193,000
2002/05/09 34 36 33 36 1,662,000
2002/05/08 29 33 29 32 722,000
2002/05/07 29 30 28 30 371,000
2002/05/02 28 29 27 29 295,000
2002/05/01 29 29 28 29 84,000
2002/04/30 27 30 27 29 376,000
2002/04/26 28 28 27 27 664,000
2002/04/25 29 29 28 28 315,000
2002/04/24 30 30 28 28 157,000
2002/04/23 28 30 28 30 240,000
2002/04/22 29 29 28 28 235,000
2002/04/19 30 30 29 29 234,000
2002/04/18 29 30 28 30 302,000
2002/04/17 31 31 29 29 602,000
2002/04/16 31 32 31 31 120,000
2002/04/15 32 33 31 32 129,000
2002/04/12 32 33 31 32 231,000
2002/04/11 33 33 32 32 76,000
2002/04/10 33 33 32 32 201,000
2002/04/09 33 34 33 33 151,000
2002/04/08 34 34 33 34 286,000
2002/04/05 35 35 33 33 446,000
2002/04/04 36 36 33 35 435,000
2002/04/03 36 37 35 36 519,000
2002/04/02 32 37 31 36 846,000
2002/04/01 32 32 31 32 203,000
2002/03/29 31 34 31 33 364,000
2002/03/28 34 34 32 32 356,000
2002/03/27 35 35 33 34 97,000
2002/03/26 34 34 33 34 168,000
2002/03/25 36 37 33 34 447,000
2002/03/22 35 36 34 36 456,000
2002/03/20 36 37 35 35 267,000
2002/03/19 35 37 35 36 357,000
2002/03/18 36 38 35 36 290,000
2002/03/15 36 38 35 36 459,000
2002/03/14 37 37 35 36 388,000
2002/03/13 37 39 36 36 781,000
2002/03/12 42 42 36 37 1,454,000
2002/03/11 32 40 32 40 1,732,000
2002/03/08 33 33 31 31 722,000
2002/03/07 31 33 31 33 417,000
2002/03/06 31 33 30 31 731,000
2002/03/05 29 35 29 31 1,919,000
2002/03/04 28 29 27 28 590,000
2002/03/01 27 28 27 27 307,000
2002/02/28 27 28 27 27 174,000
2002/02/27 26 28 26 27 121,000
2002/02/26 26 28 26 26 84,000
2002/02/25 27 28 26 27 190,000
2002/02/22 27 28 26 27 370,000
2002/02/21 27 29 27 28 193,000
2002/02/20 29 29 27 27 297,000
2002/02/19 29 30 29 29 166,000
2002/02/18 29 30 29 29 120,000
2002/02/15 29 30 28 30 79,000
2002/02/14 30 30 28 29 146,000
2002/02/13 29 30 28 30 112,000
2002/02/12 28 29 28 29 232,000
2002/02/08 28 30 28 28 58,000
2002/02/07 29 29 27 28 194,000
2002/02/06 28 30 27 30 279,000
2002/02/05 29 30 29 29 234,000
2002/02/04 30 31 29 29 306,000
2002/02/01 30 30 28 28 154,000
2002/01/31 31 31 28 28 261,000
2002/01/30 31 32 28 30 1,007,000
2002/01/29 27 35 26 34 2,118,000
2002/01/28 27 27 26 27 259,000
2002/01/25 27 28 26 27 167,000
2002/01/24 27 27 26 27 193,000
2002/01/23 26 28 26 26 257,000
2002/01/22 26 28 26 27 405,000
2002/01/21 27 28 26 27 495,000
2002/01/18 27 30 26 26 302,000
2002/01/17 27 28 26 28 128,000
2002/01/16 27 27 26 26 112,000
2002/01/15 27 28 26 27 257,000
2002/01/11 29 31 28 30 215,000
2002/01/10 31 31 30 31 360,000
2002/01/09 28 33 27 31 422,000
2002/01/08 29 30 28 29 256,000
2002/01/07 29 30 28 28 229,000
2002/01/04 30 30 29 30 90,000

このページの先頭へ