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
2005/12/30 84 84 81 82 1,225,000
2005/12/29 82 86 81 84 4,091,000
2005/12/28 80 82 79 81 988,000
2005/12/27 79 84 78 79 3,272,000
2005/12/26 81 81 79 80 2,232,000
2005/12/22 84 85 82 83 1,435,000
2005/12/21 85 86 82 84 1,114,000
2005/12/20 87 87 85 85 744,000
2005/12/19 88 88 86 87 690,000
2005/12/16 88 88 86 87 996,000
2005/12/15 88 89 87 88 582,000
2005/12/14 91 91 88 88 714,000
2005/12/13 88 91 88 90 1,692,000
2005/12/12 90 90 88 89 909,000
2005/12/09 89 90 88 90 571,000
2005/12/08 91 91 89 90 925,000
2005/12/07 93 93 90 92 984,000
2005/12/06 95 95 92 93 987,000
2005/12/05 93 94 91 94 739,000
2005/12/02 95 96 92 92 1,411,000
2005/12/01 92 95 91 94 2,256,000
2005/11/30 85 95 85 91 5,600,000
2005/11/29 85 86 84 85 808,000
2005/11/28 85 87 83 86 1,673,000
2005/11/25 82 85 77 85 2,728,000
2005/11/24 87 87 81 83 2,538,000
2005/11/22 91 92 88 89 1,446,000
2005/11/21 93 94 91 91 648,000
2005/11/18 95 95 93 93 1,049,000
2005/11/17 93 96 93 95 3,724,000
2005/11/16 93 94 90 91 2,103,000
2005/11/15 98 98 93 94 1,806,000
2005/11/14 99 100 97 98 2,030,000
2005/11/11 100 101 99 99 679,000
2005/11/10 100 103 99 100 2,559,000
2005/11/09 100 101 99 99 826,000
2005/11/08 100 101 99 100 1,362,000
2005/11/07 101 101 100 101 1,519,000
2005/11/04 103 103 101 101 1,345,000
2005/11/02 102 103 101 102 1,474,000
2005/11/01 103 103 101 103 1,343,000
2005/10/31 101 108 101 104 11,249,000
2005/10/28 100 101 99 101 783,000
2005/10/27 100 101 99 100 1,119,000
2005/10/26 101 102 100 100 783,000
2005/10/25 101 102 100 101 976,000
2005/10/24 102 102 101 102 886,000
2005/10/21 103 104 101 102 1,148,000
2005/10/20 106 106 102 102 3,027,000
2005/10/19 103 105 101 105 4,726,000
2005/10/18 105 105 101 102 5,147,000
2005/10/17 101 105 100 105 6,666,000
2005/10/14 99 101 98 100 3,147,000
2005/10/13 103 103 100 101 1,340,000
2005/10/12 102 104 102 102 1,380,000
2005/10/11 103 105 101 102 2,505,000
2005/10/07 101 104 101 103 1,814,000
2005/10/06 104 105 102 102 1,066,000
2005/10/05 106 106 103 105 1,895,000
2005/10/04 101 107 101 106 6,924,000
2005/10/03 99 102 99 100 1,688,000
2005/09/30 100 101 99 99 1,635,000
2005/09/29 104 105 101 101 2,770,000
2005/09/28 100 105 99 104 3,580,000
2005/09/27 103 104 97 98 4,825,000
2005/09/26 107 109 101 102 4,700,000
2005/09/22 110 112 106 108 3,014,000
2005/09/21 114 114 111 111 2,391,000
2005/09/20 114 116 111 114 4,708,000
2005/09/16 115 116 113 114 4,552,000
2005/09/15 114 121 112 115 20,821,000
2005/09/14 115 116 113 113 2,975,000
2005/09/13 113 117 112 113 9,190,000
2005/09/12 113 114 108 112 4,702,000
2005/09/09 107 113 106 111 5,634,000
2005/09/08 108 110 106 107 2,558,000
2005/09/07 114 115 107 108 4,100,000
2005/09/06 115 117 113 113 3,660,000
2005/09/05 113 115 111 113 3,445,000
2005/09/02 117 117 112 113 5,343,000
2005/09/01 120 120 116 116 7,974,000
2005/08/31 116 121 114 118 18,838,000
2005/08/30 124 124 113 115 22,630,000
2005/08/29 113 125 111 123 62,773,000
2005/08/26 107 121 105 110 79,783,000
2005/08/25 102 106 99 105 17,622,000
2005/08/24 105 111 100 102 50,057,000
2005/08/23 98 98 96 97 1,439,000
2005/08/22 99 99 93 97 4,285,000
2005/08/19 99 100 97 98 2,968,000
2005/08/18 96 105 95 101 22,295,000
2005/08/17 96 98 94 95 5,506,000
2005/08/16 95 96 93 96 2,809,000
2005/08/15 92 96 92 93 2,351,000
2005/08/12 94 94 91 91 1,638,000
2005/08/11 95 95 93 93 1,564,000
2005/08/10 98 99 93 94 4,552,000
2005/08/09 93 100 91 98 14,615,000
2005/08/08 85 91 83 91 4,016,000
2005/08/05 93 94 90 90 3,377,000
2005/08/04 94 95 91 94 5,160,000
2005/08/03 103 103 93 94 8,417,000
2005/08/02 103 108 99 101 32,860,000
2005/08/01 98 108 97 100 53,454,000
2005/07/29 95 100 93 94 15,250,000
2005/07/28 92 98 86 92 19,970,000
2005/07/27 103 109 90 92 34,342,000
2005/07/26 106 112 97 100 50,535,000
2005/07/25 86 111 85 108 124,889,000
2005/07/22 94 97 80 82 69,888,000
2005/07/21 71 100 70 100 81,722,000
2005/07/20 68 73 67 70 9,673,000
2005/07/19 66 71 66 67 4,399,000
2005/07/15 70 70 67 68 4,992,000
2005/07/14 74 75 70 71 4,557,000
2005/07/13 71 76 70 73 16,313,000
2005/07/12 67 74 66 70 19,722,000
2005/07/11 64 67 62 64 10,919,000
2005/07/08 59 69 57 64 23,661,000
2005/07/07 62 62 58 59 3,626,000
2005/07/06 63 64 61 62 3,450,000
2005/07/05 66 66 61 63 6,070,000
2005/07/04 70 74 65 67 14,621,000
2005/07/01 68 74 65 72 25,219,000
2005/06/30 75 77 61 64 19,048,000
2005/06/29 86 90 78 80 32,027,000
2005/06/28 96 97 77 85 36,282,000
2005/06/27 69 95 67 89 64,539,000
2005/06/24 74 77 64 66 24,962,000
2005/06/23 52 78 51 73 73,485,000
2005/06/22 49 52 48 50 3,450,000
2005/06/21 50 51 48 49 2,058,000
2005/06/20 47 52 47 50 6,983,000
2005/06/17 47 48 46 48 850,000
2005/06/16 48 48 46 46 690,000
2005/06/15 47 49 47 47 1,000,000
2005/06/14 49 49 46 46 1,421,000
2005/06/13 46 51 45 48 7,906,000
2005/06/10 46 48 44 46 1,713,000
2005/06/09 48 48 43 46 2,692,000
2005/06/08 44 50 43 48 8,313,000
2005/06/07 43 44 42 43 400,000
2005/06/06 43 44 43 44 152,000
2005/06/03 42 43 42 43 354,000
2005/06/02 43 44 42 43 277,000
2005/06/01 42 44 42 42 487,000
2005/05/31 42 44 42 44 340,000
2005/05/30 43 44 42 43 832,000
2005/05/27 43 45 43 45 177,000
2005/05/26 44 45 43 43 274,000
2005/05/25 45 45 43 43 161,000
2005/05/24 45 45 44 44 112,000
2005/05/23 44 45 43 44 170,000
2005/05/20 45 45 43 45 452,000
2005/05/19 44 45 44 45 349,000
2005/05/18 44 44 43 43 599,000
2005/05/17 46 46 44 44 411,000
2005/05/16 45 46 45 45 338,000
2005/05/13 46 47 45 45 350,000
2005/05/12 47 48 46 46 264,000
2005/05/11 48 48 47 47 177,000
2005/05/10 48 48 47 47 473,000
2005/05/09 47 49 47 48 379,000
2005/05/06 49 49 47 47 763,000
2005/05/02 48 49 47 48 1,055,000
2005/04/28 49 51 47 47 4,577,000
2005/04/27 45 46 44 45 509,000
2005/04/26 45 46 44 44 210,000
2005/04/25 44 45 44 45 107,000
2005/04/22 45 46 44 44 273,000
2005/04/21 45 46 44 45 424,000
2005/04/20 44 47 44 45 813,000
2005/04/19 42 44 42 43 442,000
2005/04/18 44 44 42 43 737,000
2005/04/15 46 46 45 46 421,000
2005/04/14 46 47 45 47 390,000
2005/04/13 46 47 45 46 215,000
2005/04/12 47 48 45 45 805,000
2005/04/11 48 49 47 47 536,000
2005/04/08 49 49 48 48 211,000
2005/04/07 48 49 48 48 428,000
2005/04/06 48 49 48 48 330,000
2005/04/05 48 50 48 48 386,000
2005/04/04 50 50 48 48 336,000
2005/04/01 49 50 48 50 366,000
2005/03/31 49 50 48 49 534,000
2005/03/30 50 51 49 49 565,000
2005/03/29 50 51 49 51 457,000
2005/03/28 50 51 49 49 543,000
2005/03/25 51 52 49 49 1,202,000
2005/03/24 53 54 50 50 2,254,000
2005/03/23 50 53 49 52 3,396,000
2005/03/22 51 51 50 50 808,000
2005/03/18 49 51 48 50 1,356,000
2005/03/17 50 50 48 49 848,000
2005/03/16 50 51 49 50 631,000
2005/03/15 50 52 49 50 1,523,000
2005/03/14 51 52 47 49 4,303,000
2005/03/11 53 54 50 51 1,959,000
2005/03/10 55 56 52 52 4,825,000
2005/03/09 51 54 50 54 5,440,000
2005/03/08 49 50 48 50 2,016,000
2005/03/07 46 48 46 48 2,386,000
2005/03/04 45 45 44 45 545,000
2005/03/03 45 45 44 45 608,000
2005/03/02 45 45 44 45 446,000
2005/03/01 46 46 44 44 439,000
2005/02/28 43 47 43 45 2,915,000
2005/02/25 43 44 42 43 479,000
2005/02/24 43 44 43 43 422,000
2005/02/23 44 45 43 44 469,000
2005/02/22 45 45 42 44 2,293,000
2005/02/21 45 45 44 44 423,000
2005/02/18 45 46 44 44 597,000
2005/02/17 45 46 44 44 642,000
2005/02/16 43 46 43 45 1,803,000
2005/02/15 44 44 42 42 727,000
2005/02/14 45 45 43 44 868,000
2005/02/10 45 45 44 45 588,000
2005/02/09 47 47 44 45 1,080,000
2005/02/08 47 47 44 45 1,100,000
2005/02/07 46 48 45 47 1,713,000
2005/02/04 49 49 45 45 3,258,000
2005/02/03 52 54 48 49 6,948,000
2005/02/02 48 51 46 51 8,505,000
2005/02/01 42 46 41 45 4,385,000
2005/01/31 40 43 40 41 2,916,000
2005/01/28 40 40 39 39 230,000
2005/01/27 40 40 39 39 494,000
2005/01/26 40 41 39 39 1,026,000
2005/01/25 37 41 37 40 2,615,000
2005/01/24 38 39 37 38 346,000
2005/01/21 37 38 37 38 420,000
2005/01/20 37 38 36 38 721,000
2005/01/19 39 39 37 37 690,000
2005/01/18 39 40 38 38 827,000
2005/01/17 38 39 36 39 1,237,000
2005/01/14 37 38 36 38 188,000
2005/01/13 37 38 37 38 308,000
2005/01/12 37 38 36 37 451,000
2005/01/11 37 38 37 37 389,000
2005/01/07 37 38 36 37 597,000
2005/01/06 37 37 36 36 521,000
2005/01/05 37 37 36 37 399,000
2005/01/04 36 37 35 37 333,000

このページの先頭へ