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 |
---|---|---|---|---|---|
2007/12/28 | 70 | 71 | 68 | 70 | 65,200 |
2007/12/27 | 71 | 72 | 70 | 71 | 99,700 |
2007/12/26 | 71 | 72 | 70 | 72 | 56,700 |
2007/12/25 | 72 | 73 | 69 | 70 | 223,700 |
2007/12/21 | 78 | 78 | 67 | 75 | 302,800 |
2007/12/20 | 79 | 80 | 77 | 79 | 67,200 |
2007/12/19 | 80 | 81 | 79 | 79 | 52,400 |
2007/12/18 | 81 | 81 | 78 | 79 | 63,500 |
2007/12/17 | 82 | 83 | 79 | 82 | 145,700 |
2007/12/14 | 87 | 87 | 84 | 84 | 67,200 |
2007/12/13 | 86 | 88 | 86 | 88 | 46,900 |
2007/12/12 | 87 | 87 | 86 | 86 | 33,700 |
2007/12/11 | 86 | 88 | 86 | 87 | 33,200 |
2007/12/10 | 88 | 89 | 86 | 87 | 49,000 |
2007/12/07 | 87 | 88 | 86 | 88 | 84,300 |
2007/12/06 | 85 | 89 | 84 | 87 | 158,800 |
2007/12/05 | 84 | 85 | 83 | 84 | 42,200 |
2007/12/04 | 87 | 87 | 82 | 83 | 160,700 |
2007/12/03 | 89 | 89 | 86 | 87 | 102,300 |
2007/11/30 | 84 | 92 | 83 | 88 | 298,300 |
2007/11/29 | 83 | 84 | 83 | 84 | 86,700 |
2007/11/28 | 82 | 83 | 81 | 83 | 45,400 |
2007/11/27 | 80 | 82 | 80 | 82 | 41,800 |
2007/11/26 | 78 | 83 | 78 | 82 | 60,900 |
2007/11/22 | 79 | 80 | 78 | 80 | 102,700 |
2007/11/21 | 80 | 81 | 79 | 80 | 45,400 |
2007/11/20 | 81 | 82 | 76 | 81 | 203,600 |
2007/11/19 | 89 | 89 | 80 | 83 | 218,600 |
2007/11/16 | 89 | 89 | 87 | 89 | 45,700 |
2007/11/15 | 91 | 91 | 88 | 90 | 44,300 |
2007/11/14 | 90 | 92 | 89 | 90 | 89,900 |
2007/11/13 | 87 | 89 | 87 | 88 | 60,300 |
2007/11/12 | 88 | 89 | 88 | 88 | 80,500 |
2007/11/09 | 89 | 94 | 89 | 89 | 97,900 |
2007/11/08 | 88 | 90 | 87 | 89 | 156,300 |
2007/11/07 | 92 | 93 | 90 | 90 | 370,200 |
2007/11/06 | 98 | 98 | 93 | 95 | 485,100 |
2007/11/05 | 102 | 102 | 99 | 99 | 179,800 |
2007/11/02 | 101 | 102 | 100 | 100 | 219,600 |
2007/11/01 | 102 | 108 | 102 | 104 | 440,300 |
2007/10/31 | 101 | 102 | 99 | 101 | 123,200 |
2007/10/30 | 100 | 101 | 99 | 101 | 141,100 |
2007/10/29 | 102 | 102 | 99 | 101 | 198,900 |
2007/10/26 | 104 | 104 | 100 | 101 | 258,600 |
2007/10/25 | 105 | 106 | 102 | 103 | 264,000 |
2007/10/24 | 107 | 107 | 105 | 105 | 126,900 |
2007/10/23 | 106 | 108 | 105 | 106 | 266,900 |
2007/10/22 | 100 | 109 | 98 | 104 | 309,400 |
2007/10/19 | 101 | 108 | 100 | 104 | 444,800 |
2007/10/18 | 100 | 102 | 99 | 101 | 203,100 |
2007/10/17 | 100 | 101 | 98 | 99 | 247,000 |
2007/10/16 | 102 | 103 | 101 | 102 | 197,000 |
2007/10/15 | 107 | 109 | 104 | 105 | 596,700 |
2007/10/12 | 101 | 117 | 101 | 105 | 2,034,100 |
2007/10/11 | 104 | 104 | 100 | 100 | 402,400 |
2007/10/10 | 113 | 114 | 99 | 104 | 1,220,300 |
2007/10/09 | 93 | 114 | 93 | 109 | 2,198,100 |
2007/10/05 | 92 | 95 | 91 | 92 | 258,200 |
2007/10/04 | 92 | 93 | 91 | 92 | 179,300 |
2007/10/03 | 94 | 95 | 92 | 93 | 150,000 |
2007/10/02 | 94 | 95 | 92 | 93 | 145,400 |
2007/10/01 | 91 | 96 | 91 | 94 | 235,300 |
2007/09/28 | 100 | 100 | 91 | 93 | 555,300 |
2007/09/27 | 93 | 100 | 93 | 95 | 401,700 |
2007/09/26 | 88 | 94 | 86 | 92 | 509,100 |
2007/09/25 | 92 | 93 | 87 | 87 | 197,000 |
2007/09/21 | 90 | 94 | 88 | 90 | 410,900 |
2007/09/20 | 94 | 97 | 84 | 90 | 4,402,000 |
2007/09/19 | 94 | 94 | 89 | 90 | 178,100 |
2007/09/18 | 93 | 106 | 87 | 89 | 1,457,500 |
2007/09/14 | 94 | 97 | 91 | 94 | 155,300 |
2007/09/13 | 99 | 101 | 93 | 97 | 108,800 |
2007/09/12 | 103 | 104 | 99 | 101 | 130,900 |
2007/09/11 | 103 | 103 | 99 | 102 | 79,500 |
2007/09/10 | 99 | 103 | 98 | 101 | 137,900 |
2007/09/07 | 103 | 104 | 102 | 104 | 65,400 |
2007/09/06 | 106 | 106 | 103 | 105 | 84,600 |
2007/09/05 | 108 | 109 | 105 | 108 | 109,200 |
2007/09/04 | 110 | 111 | 105 | 109 | 96,900 |
2007/09/03 | 111 | 111 | 109 | 110 | 35,000 |
2007/08/31 | 113 | 113 | 107 | 112 | 151,200 |
2007/08/30 | 115 | 117 | 112 | 113 | 44,500 |
2007/08/29 | 110 | 114 | 110 | 114 | 49,600 |
2007/08/28 | 118 | 119 | 115 | 117 | 63,700 |
2007/08/27 | 121 | 121 | 117 | 118 | 69,500 |
2007/08/24 | 121 | 121 | 118 | 119 | 52,500 |
2007/08/23 | 119 | 121 | 118 | 119 | 58,200 |
2007/08/22 | 121 | 121 | 118 | 120 | 42,300 |
2007/08/21 | 120 | 121 | 118 | 121 | 56,200 |
2007/08/20 | 119 | 128 | 110 | 119 | 321,000 |
2007/08/17 | 115 | 119 | 106 | 111 | 130,900 |
2007/08/16 | 123 | 125 | 117 | 119 | 162,900 |
2007/08/15 | 130 | 130 | 126 | 128 | 77,400 |
2007/08/14 | 131 | 132 | 130 | 132 | 42,800 |
2007/08/13 | 135 | 135 | 131 | 132 | 59,700 |
2007/08/10 | 130 | 136 | 129 | 135 | 194,400 |
2007/08/09 | 134 | 135 | 132 | 132 | 109,100 |
2007/08/08 | 134 | 135 | 133 | 134 | 71,700 |
2007/08/07 | 133 | 135 | 131 | 132 | 94,000 |
2007/08/06 | 134 | 135 | 131 | 132 | 163,800 |
2007/08/03 | 137 | 138 | 135 | 136 | 113,100 |
2007/08/02 | 138 | 139 | 137 | 137 | 70,500 |
2007/08/01 | 139 | 141 | 137 | 138 | 113,000 |
2007/07/31 | 143 | 144 | 141 | 141 | 114,600 |
2007/07/30 | 137 | 142 | 136 | 142 | 164,100 |
2007/07/27 | 137 | 139 | 136 | 138 | 181,000 |
2007/07/26 | 140 | 142 | 140 | 140 | 119,900 |
2007/07/25 | 139 | 141 | 139 | 140 | 113,700 |
2007/07/24 | 139 | 141 | 139 | 140 | 82,000 |
2007/07/23 | 142 | 142 | 137 | 139 | 148,700 |
2007/07/20 | 143 | 143 | 142 | 142 | 75,700 |
2007/07/19 | 143 | 144 | 142 | 142 | 105,000 |
2007/07/18 | 146 | 146 | 143 | 144 | 58,600 |
2007/07/17 | 145 | 148 | 145 | 145 | 67,100 |
2007/07/13 | 144 | 145 | 143 | 145 | 105,500 |
2007/07/12 | 143 | 147 | 142 | 142 | 363,300 |
2007/07/11 | 145 | 145 | 142 | 142 | 204,400 |
2007/07/10 | 146 | 146 | 145 | 146 | 74,600 |
2007/07/09 | 147 | 148 | 145 | 146 | 121,200 |
2007/07/06 | 147 | 148 | 146 | 148 | 93,200 |
2007/07/05 | 149 | 149 | 147 | 148 | 116,600 |
2007/07/04 | 150 | 150 | 147 | 149 | 177,700 |
2007/07/03 | 153 | 153 | 149 | 149 | 206,300 |
2007/07/02 | 151 | 152 | 149 | 152 | 264,000 |
2007/06/29 | 153 | 154 | 147 | 147 | 344,100 |
2007/06/28 | 147 | 154 | 146 | 153 | 765,600 |
2007/06/27 | 143 | 150 | 142 | 145 | 748,600 |
2007/06/26 | 146 | 147 | 143 | 144 | 225,200 |
2007/06/25 | 150 | 150 | 145 | 146 | 321,400 |
2007/06/22 | 151 | 152 | 149 | 149 | 236,300 |
2007/06/21 | 149 | 155 | 149 | 150 | 629,200 |
2007/06/20 | 155 | 155 | 148 | 149 | 761,700 |
2007/06/19 | 158 | 160 | 152 | 154 | 1,014,700 |
2007/06/18 | 170 | 174 | 157 | 158 | 2,057,100 |
2007/06/15 | 144 | 155 | 143 | 155 | 1,331,800 |
2007/06/14 | 138 | 155 | 137 | 145 | 1,654,700 |
2007/06/13 | 140 | 142 | 133 | 135 | 255,900 |
2007/06/12 | 145 | 145 | 140 | 143 | 176,700 |
2007/06/11 | 143 | 145 | 142 | 145 | 236,900 |
2007/06/08 | 143 | 143 | 141 | 141 | 154,500 |
2007/06/07 | 147 | 147 | 142 | 144 | 254,000 |
2007/06/06 | 139 | 148 | 137 | 146 | 791,200 |
2007/06/05 | 137 | 138 | 136 | 138 | 242,600 |
2007/06/04 | 138 | 139 | 137 | 138 | 147,600 |
2007/06/01 | 138 | 139 | 137 | 139 | 124,500 |
2007/05/31 | 139 | 139 | 137 | 139 | 90,400 |
2007/05/30 | 140 | 141 | 138 | 139 | 220,400 |
2007/05/29 | 141 | 145 | 139 | 140 | 623,500 |
2007/05/28 | 139 | 141 | 137 | 138 | 206,500 |
2007/05/25 | 139 | 139 | 136 | 139 | 186,900 |
2007/05/24 | 143 | 145 | 139 | 140 | 211,300 |
2007/05/23 | 140 | 144 | 137 | 143 | 478,000 |
2007/05/22 | 141 | 142 | 136 | 138 | 363,800 |
2007/05/21 | 144 | 144 | 140 | 143 | 141,600 |
2007/05/18 | 146 | 148 | 143 | 145 | 148,000 |
2007/05/17 | 146 | 148 | 145 | 147 | 182,200 |
2007/05/16 | 153 | 157 | 142 | 145 | 500,200 |
2007/05/15 | 153 | 158 | 151 | 153 | 384,100 |
2007/05/14 | 167 | 169 | 155 | 158 | 580,700 |
2007/05/11 | 163 | 169 | 162 | 166 | 601,100 |
2007/05/10 | 163 | 165 | 159 | 163 | 459,700 |
2007/05/09 | 158 | 168 | 156 | 161 | 861,300 |
2007/05/08 | 157 | 161 | 153 | 159 | 464,300 |
2007/05/07 | 150 | 160 | 147 | 158 | 591,100 |
2007/05/02 | 147 | 149 | 145 | 149 | 159,000 |
2007/05/01 | 147 | 149 | 144 | 148 | 131,600 |
2007/04/27 | 147 | 147 | 142 | 146 | 243,600 |
2007/04/26 | 147 | 149 | 141 | 146 | 259,000 |
2007/04/25 | 141 | 152 | 140 | 147 | 533,700 |
2007/04/24 | 139 | 139 | 131 | 137 | 311,400 |
2007/04/23 | 152 | 152 | 139 | 141 | 744,200 |
2007/04/20 | 153 | 156 | 151 | 152 | 118,500 |
2007/04/19 | 155 | 155 | 151 | 153 | 237,300 |
2007/04/18 | 158 | 158 | 150 | 155 | 456,500 |
2007/04/17 | 163 | 164 | 159 | 159 | 410,400 |
2007/04/16 | 173 | 173 | 159 | 164 | 1,390,400 |
2007/04/13 | 175 | 179 | 172 | 178 | 413,700 |
2007/04/12 | 172 | 185 | 172 | 180 | 1,769,700 |
2007/04/11 | 165 | 169 | 163 | 167 | 237,100 |
2007/04/10 | 168 | 171 | 167 | 167 | 136,000 |
2007/04/09 | 171 | 173 | 167 | 168 | 155,100 |
2007/04/06 | 172 | 175 | 170 | 170 | 135,100 |
2007/04/05 | 172 | 176 | 170 | 176 | 260,700 |
2007/04/04 | 177 | 179 | 172 | 173 | 296,400 |
2007/04/03 | 193 | 197 | 172 | 178 | 2,170,900 |
2007/04/02 | 170 | 190 | 169 | 189 | 1,718,600 |
2007/03/30 | 166 | 168 | 164 | 167 | 210,000 |
2007/03/29 | 162 | 166 | 160 | 165 | 102,000 |
2007/03/28 | 164 | 166 | 162 | 163 | 209,000 |
2007/03/27 | 163 | 165 | 160 | 164 | 131,800 |
2007/03/26 | 165 | 167 | 163 | 164 | 146,300 |
2007/03/23 | 166 | 170 | 166 | 167 | 222,400 |
2007/03/22 | 166 | 171 | 165 | 170 | 343,000 |
2007/03/20 | 173 | 173 | 166 | 168 | 305,400 |
2007/03/19 | 170 | 174 | 169 | 171 | 308,200 |
2007/03/16 | 177 | 178 | 170 | 173 | 372,200 |
2007/03/15 | 176 | 184 | 173 | 175 | 756,500 |
2007/03/14 | 170 | 177 | 170 | 174 | 994,400 |
2007/03/13 | 176 | 199 | 172 | 180 | 5,688,300 |
2007/03/12 | 167 | 175 | 163 | 173 | 1,424,700 |
2007/03/09 | 149 | 170 | 149 | 169 | 1,493,100 |
2007/03/08 | 143 | 152 | 143 | 150 | 215,200 |
2007/03/07 | 147 | 152 | 146 | 147 | 223,200 |
2007/03/06 | 143 | 146 | 138 | 145 | 261,500 |
2007/03/05 | 152 | 156 | 148 | 148 | 174,900 |
2007/03/02 | 157 | 157 | 155 | 156 | 108,600 |
2007/03/01 | 160 | 161 | 156 | 157 | 224,200 |
2007/02/28 | 150 | 159 | 148 | 158 | 628,100 |
2007/02/27 | 168 | 168 | 162 | 164 | 343,600 |
2007/02/26 | 163 | 169 | 163 | 165 | 681,600 |
2007/02/23 | 168 | 168 | 162 | 163 | 492,700 |
2007/02/22 | 164 | 170 | 160 | 167 | 1,455,800 |
2007/02/21 | 160 | 164 | 157 | 162 | 536,900 |
2007/02/20 | 159 | 161 | 156 | 160 | 428,700 |
2007/02/19 | 166 | 167 | 161 | 163 | 338,900 |
2007/02/16 | 172 | 172 | 165 | 166 | 714,300 |
2007/02/15 | 171 | 174 | 165 | 172 | 1,712,700 |
2007/02/14 | 158 | 171 | 155 | 166 | 2,089,900 |
2007/02/13 | 160 | 164 | 155 | 157 | 555,000 |
2007/02/09 | 163 | 163 | 150 | 155 | 1,105,500 |
2007/02/08 | 156 | 174 | 156 | 167 | 2,121,800 |
2007/02/07 | 156 | 161 | 153 | 157 | 739,600 |
2007/02/06 | 168 | 169 | 160 | 161 | 457,800 |
2007/02/05 | 172 | 174 | 168 | 169 | 329,500 |
2007/02/02 | 172 | 182 | 168 | 171 | 957,400 |
2007/02/01 | 177 | 178 | 166 | 168 | 923,800 |
2007/01/31 | 184 | 184 | 176 | 182 | 515,900 |
2007/01/30 | 188 | 191 | 181 | 183 | 1,604,000 |
2007/01/29 | 192 | 195 | 183 | 185 | 1,192,700 |
2007/01/26 | 177 | 191 | 170 | 179 | 2,115,500 |
2007/01/25 | 193 | 194 | 178 | 179 | 2,884,500 |
2007/01/24 | 170 | 201 | 170 | 195 | 7,393,300 |
2007/01/23 | 180 | 185 | 163 | 165 | 2,377,400 |
2007/01/22 | 220 | 233 | 172 | 191 | 8,841,400 |
2007/01/19 | 142 | 191 | 142 | 191 | 12,489,600 |
2007/01/18 | 107 | 148 | 106 | 141 | 7,706,500 |
2007/01/17 | 94 | 107 | 94 | 105 | 1,734,800 |
2007/01/16 | 90 | 95 | 89 | 94 | 422,400 |
2007/01/15 | 90 | 91 | 88 | 90 | 170,500 |
2007/01/12 | 98 | 99 | 89 | 90 | 688,200 |
2007/01/11 | 88 | 99 | 86 | 96 | 1,940,900 |
2007/01/10 | 90 | 90 | 86 | 88 | 513,400 |
2007/01/09 | 95 | 95 | 90 | 91 | 334,100 |
2007/01/05 | 95 | 97 | 95 | 96 | 139,900 |
2007/01/04 | 98 | 99 | 95 | 97 | 184,500 |