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 |
---|---|---|---|---|---|
2009/12/30 | 36 | 38 | 36 | 36 | 97,300 |
2009/12/29 | 37 | 37 | 36 | 37 | 29,800 |
2009/12/28 | 36 | 37 | 36 | 37 | 28,500 |
2009/12/25 | 37 | 37 | 36 | 36 | 83,300 |
2009/12/24 | 36 | 37 | 36 | 36 | 18,100 |
2009/12/22 | 36 | 37 | 36 | 36 | 14,300 |
2009/12/21 | 36 | 37 | 36 | 36 | 32,700 |
2009/12/18 | 37 | 37 | 36 | 37 | 20,800 |
2009/12/17 | 36 | 37 | 35 | 37 | 41,000 |
2009/12/16 | 37 | 37 | 35 | 37 | 77,200 |
2009/12/15 | 37 | 37 | 36 | 36 | 27,000 |
2009/12/14 | 37 | 37 | 36 | 37 | 32,300 |
2009/12/11 | 37 | 37 | 36 | 36 | 7,600 |
2009/12/10 | 36 | 37 | 36 | 37 | 26,800 |
2009/12/09 | 37 | 37 | 36 | 36 | 59,600 |
2009/12/08 | 37 | 38 | 37 | 38 | 31,800 |
2009/12/07 | 37 | 38 | 36 | 37 | 52,300 |
2009/12/04 | 37 | 38 | 36 | 37 | 21,900 |
2009/12/03 | 36 | 38 | 36 | 36 | 46,200 |
2009/12/02 | 36 | 36 | 35 | 36 | 45,500 |
2009/12/01 | 35 | 36 | 35 | 36 | 9,500 |
2009/11/30 | 35 | 36 | 35 | 36 | 16,200 |
2009/11/27 | 36 | 36 | 35 | 35 | 22,600 |
2009/11/26 | 36 | 37 | 35 | 36 | 20,800 |
2009/11/25 | 37 | 37 | 35 | 36 | 42,600 |
2009/11/24 | 35 | 35 | 34 | 35 | 33,600 |
2009/11/20 | 34 | 35 | 34 | 35 | 26,100 |
2009/11/19 | 35 | 35 | 34 | 35 | 112,600 |
2009/11/18 | 36 | 36 | 35 | 35 | 32,600 |
2009/11/17 | 35 | 37 | 35 | 36 | 58,100 |
2009/11/16 | 38 | 38 | 36 | 37 | 100,400 |
2009/11/13 | 38 | 39 | 37 | 38 | 31,400 |
2009/11/12 | 38 | 38 | 37 | 38 | 78,200 |
2009/11/11 | 39 | 39 | 38 | 38 | 79,300 |
2009/11/10 | 41 | 43 | 38 | 39 | 376,500 |
2009/11/09 | 36 | 48 | 36 | 42 | 1,292,600 |
2009/11/06 | 36 | 37 | 36 | 36 | 27,700 |
2009/11/05 | 35 | 37 | 35 | 36 | 111,300 |
2009/11/04 | 37 | 38 | 37 | 37 | 11,100 |
2009/11/02 | 38 | 38 | 36 | 37 | 31,200 |
2009/10/30 | 37 | 38 | 37 | 37 | 10,300 |
2009/10/29 | 38 | 38 | 37 | 37 | 31,500 |
2009/10/28 | 39 | 39 | 38 | 38 | 23,900 |
2009/10/27 | 39 | 39 | 38 | 39 | 21,200 |
2009/10/26 | 38 | 39 | 38 | 38 | 17,800 |
2009/10/23 | 40 | 40 | 38 | 38 | 48,900 |
2009/10/22 | 38 | 38 | 38 | 38 | 2,700 |
2009/10/21 | 38 | 39 | 38 | 39 | 23,700 |
2009/10/20 | 39 | 39 | 38 | 39 | 11,900 |
2009/10/19 | 38 | 39 | 38 | 39 | 17,100 |
2009/10/16 | 40 | 40 | 38 | 39 | 56,400 |
2009/10/15 | 40 | 40 | 39 | 40 | 25,200 |
2009/10/14 | 40 | 40 | 39 | 40 | 7,900 |
2009/10/13 | 40 | 40 | 39 | 40 | 9,000 |
2009/10/09 | 40 | 40 | 39 | 39 | 49,400 |
2009/10/08 | 36 | 39 | 36 | 39 | 54,600 |
2009/10/07 | 37 | 38 | 36 | 36 | 68,200 |
2009/10/06 | 35 | 37 | 35 | 36 | 51,600 |
2009/10/05 | 35 | 36 | 35 | 35 | 23,000 |
2009/10/02 | 36 | 36 | 35 | 36 | 81,400 |
2009/10/01 | 38 | 38 | 36 | 37 | 58,200 |
2009/09/30 | 38 | 38 | 37 | 38 | 86,500 |
2009/09/29 | 39 | 39 | 37 | 39 | 110,400 |
2009/09/28 | 40 | 40 | 38 | 39 | 49,900 |
2009/09/25 | 41 | 41 | 39 | 39 | 38,600 |
2009/09/24 | 39 | 41 | 39 | 39 | 30,700 |
2009/09/18 | 40 | 41 | 39 | 40 | 137,600 |
2009/09/17 | 42 | 42 | 40 | 41 | 74,500 |
2009/09/16 | 42 | 43 | 42 | 42 | 27,200 |
2009/09/15 | 42 | 43 | 42 | 42 | 64,100 |
2009/09/14 | 43 | 44 | 42 | 42 | 62,300 |
2009/09/11 | 43 | 44 | 43 | 43 | 24,200 |
2009/09/10 | 43 | 44 | 43 | 44 | 50,700 |
2009/09/09 | 44 | 44 | 43 | 43 | 47,400 |
2009/09/08 | 43 | 44 | 42 | 44 | 59,700 |
2009/09/07 | 42 | 44 | 42 | 43 | 40,500 |
2009/09/04 | 43 | 44 | 43 | 43 | 83,300 |
2009/09/03 | 44 | 45 | 44 | 44 | 63,100 |
2009/09/02 | 45 | 45 | 44 | 44 | 73,000 |
2009/09/01 | 45 | 45 | 44 | 44 | 126,300 |
2009/08/31 | 45 | 45 | 44 | 45 | 43,400 |
2009/08/28 | 46 | 46 | 44 | 45 | 66,000 |
2009/08/27 | 46 | 46 | 45 | 45 | 41,000 |
2009/08/26 | 46 | 46 | 45 | 45 | 39,700 |
2009/08/25 | 45 | 46 | 44 | 46 | 112,300 |
2009/08/24 | 45 | 46 | 45 | 45 | 45,200 |
2009/08/21 | 46 | 46 | 45 | 46 | 29,900 |
2009/08/20 | 45 | 46 | 45 | 46 | 61,300 |
2009/08/19 | 47 | 47 | 45 | 46 | 69,800 |
2009/08/18 | 46 | 47 | 45 | 47 | 62,800 |
2009/08/17 | 47 | 47 | 46 | 46 | 90,000 |
2009/08/14 | 47 | 47 | 45 | 46 | 96,800 |
2009/08/13 | 48 | 48 | 46 | 47 | 207,200 |
2009/08/12 | 46 | 52 | 46 | 47 | 966,200 |
2009/08/11 | 46 | 47 | 45 | 47 | 129,300 |
2009/08/10 | 45 | 48 | 45 | 46 | 219,400 |
2009/08/07 | 45 | 45 | 44 | 44 | 38,900 |
2009/08/06 | 44 | 46 | 44 | 45 | 77,700 |
2009/08/05 | 45 | 45 | 44 | 44 | 20,200 |
2009/08/04 | 44 | 46 | 44 | 45 | 51,500 |
2009/08/03 | 44 | 45 | 44 | 45 | 38,800 |
2009/07/31 | 44 | 45 | 43 | 44 | 101,300 |
2009/07/30 | 44 | 45 | 43 | 44 | 53,700 |
2009/07/29 | 45 | 45 | 44 | 44 | 20,200 |
2009/07/28 | 45 | 46 | 44 | 45 | 26,100 |
2009/07/27 | 45 | 46 | 44 | 44 | 55,100 |
2009/07/24 | 46 | 47 | 45 | 45 | 76,600 |
2009/07/23 | 45 | 46 | 44 | 44 | 27,000 |
2009/07/22 | 46 | 47 | 43 | 46 | 109,800 |
2009/07/21 | 43 | 47 | 43 | 46 | 199,200 |
2009/07/17 | 43 | 44 | 42 | 43 | 71,800 |
2009/07/16 | 42 | 43 | 42 | 42 | 86,000 |
2009/07/15 | 43 | 43 | 41 | 42 | 41,400 |
2009/07/14 | 41 | 43 | 41 | 42 | 75,000 |
2009/07/13 | 44 | 44 | 40 | 40 | 267,700 |
2009/07/10 | 46 | 47 | 44 | 45 | 139,700 |
2009/07/09 | 47 | 48 | 46 | 47 | 102,400 |
2009/07/08 | 49 | 49 | 47 | 48 | 210,200 |
2009/07/07 | 49 | 51 | 48 | 50 | 367,700 |
2009/07/06 | 51 | 51 | 48 | 50 | 305,300 |
2009/07/03 | 52 | 52 | 51 | 51 | 128,300 |
2009/07/02 | 52 | 54 | 51 | 52 | 257,100 |
2009/07/01 | 51 | 53 | 50 | 52 | 156,700 |
2009/06/30 | 50 | 51 | 50 | 50 | 173,100 |
2009/06/29 | 51 | 52 | 50 | 50 | 142,900 |
2009/06/26 | 51 | 52 | 50 | 51 | 127,800 |
2009/06/25 | 51 | 51 | 50 | 51 | 48,300 |
2009/06/24 | 50 | 51 | 49 | 51 | 50,500 |
2009/06/23 | 50 | 51 | 50 | 50 | 105,100 |
2009/06/22 | 51 | 52 | 51 | 51 | 182,200 |
2009/06/19 | 53 | 54 | 51 | 51 | 263,200 |
2009/06/18 | 53 | 53 | 52 | 53 | 83,500 |
2009/06/17 | 53 | 54 | 52 | 53 | 115,300 |
2009/06/16 | 55 | 55 | 52 | 54 | 219,200 |
2009/06/15 | 50 | 59 | 50 | 55 | 827,100 |
2009/06/12 | 51 | 51 | 50 | 50 | 120,300 |
2009/06/11 | 51 | 51 | 49 | 51 | 274,600 |
2009/06/10 | 52 | 53 | 50 | 51 | 158,600 |
2009/06/09 | 50 | 55 | 49 | 52 | 740,300 |
2009/06/08 | 50 | 51 | 49 | 50 | 184,600 |
2009/06/05 | 50 | 51 | 48 | 50 | 422,300 |
2009/06/04 | 47 | 50 | 46 | 50 | 588,400 |
2009/06/03 | 48 | 48 | 45 | 47 | 147,900 |
2009/06/02 | 45 | 48 | 44 | 47 | 531,600 |
2009/06/01 | 44 | 45 | 44 | 44 | 65,700 |
2009/05/29 | 44 | 44 | 44 | 44 | 97,200 |
2009/05/28 | 43 | 44 | 43 | 44 | 30,700 |
2009/05/27 | 43 | 44 | 43 | 43 | 23,300 |
2009/05/26 | 44 | 44 | 43 | 44 | 23,400 |
2009/05/25 | 45 | 45 | 43 | 44 | 72,300 |
2009/05/22 | 45 | 45 | 44 | 45 | 26,100 |
2009/05/21 | 44 | 45 | 43 | 45 | 144,300 |
2009/05/20 | 44 | 44 | 43 | 43 | 11,700 |
2009/05/19 | 44 | 44 | 43 | 44 | 43,100 |
2009/05/18 | 44 | 44 | 43 | 43 | 40,700 |
2009/05/15 | 45 | 45 | 43 | 43 | 46,400 |
2009/05/14 | 44 | 45 | 43 | 45 | 44,600 |
2009/05/13 | 44 | 45 | 43 | 45 | 63,800 |
2009/05/12 | 44 | 44 | 43 | 43 | 29,800 |
2009/05/11 | 44 | 45 | 44 | 45 | 93,900 |
2009/05/08 | 43 | 43 | 43 | 43 | 43,200 |
2009/05/07 | 43 | 44 | 42 | 43 | 43,400 |
2009/05/01 | 43 | 44 | 42 | 43 | 117,800 |
2009/04/30 | 42 | 44 | 42 | 44 | 150,400 |
2009/04/28 | 43 | 43 | 42 | 42 | 45,500 |
2009/04/27 | 42 | 45 | 42 | 44 | 89,200 |
2009/04/24 | 43 | 43 | 42 | 42 | 48,400 |
2009/04/23 | 44 | 44 | 43 | 43 | 52,500 |
2009/04/22 | 44 | 45 | 43 | 44 | 35,300 |
2009/04/21 | 45 | 45 | 44 | 44 | 107,300 |
2009/04/20 | 47 | 48 | 45 | 46 | 108,600 |
2009/04/17 | 47 | 48 | 46 | 47 | 156,100 |
2009/04/16 | 47 | 50 | 46 | 46 | 390,000 |
2009/04/15 | 45 | 47 | 45 | 46 | 76,800 |
2009/04/14 | 46 | 46 | 45 | 45 | 72,700 |
2009/04/13 | 44 | 48 | 44 | 45 | 201,800 |
2009/04/10 | 44 | 44 | 42 | 44 | 67,400 |
2009/04/09 | 43 | 44 | 42 | 43 | 72,900 |
2009/04/08 | 43 | 43 | 41 | 42 | 89,100 |
2009/04/07 | 40 | 43 | 40 | 43 | 125,700 |
2009/04/06 | 40 | 42 | 40 | 42 | 88,500 |
2009/04/03 | 43 | 43 | 40 | 40 | 180,500 |
2009/04/02 | 40 | 45 | 40 | 42 | 412,500 |
2009/04/01 | 40 | 40 | 39 | 40 | 31,400 |
2009/03/31 | 38 | 40 | 38 | 40 | 79,700 |
2009/03/30 | 39 | 41 | 38 | 40 | 153,900 |
2009/03/27 | 38 | 39 | 37 | 38 | 38,200 |
2009/03/26 | 36 | 40 | 36 | 37 | 138,500 |
2009/03/25 | 37 | 37 | 36 | 36 | 41,800 |
2009/03/24 | 37 | 37 | 36 | 36 | 23,000 |
2009/03/23 | 35 | 37 | 35 | 37 | 24,300 |
2009/03/19 | 36 | 37 | 36 | 37 | 17,500 |
2009/03/18 | 37 | 37 | 36 | 36 | 36,300 |
2009/03/17 | 36 | 37 | 36 | 36 | 19,800 |
2009/03/16 | 36 | 37 | 36 | 36 | 44,900 |
2009/03/13 | 34 | 36 | 34 | 36 | 16,400 |
2009/03/12 | 35 | 36 | 34 | 35 | 36,000 |
2009/03/11 | 35 | 35 | 34 | 35 | 13,000 |
2009/03/10 | 34 | 35 | 34 | 35 | 23,400 |
2009/03/09 | 34 | 35 | 34 | 35 | 17,200 |
2009/03/06 | 35 | 35 | 34 | 35 | 36,700 |
2009/03/05 | 35 | 36 | 34 | 36 | 11,600 |
2009/03/04 | 34 | 35 | 34 | 35 | 12,000 |
2009/03/03 | 35 | 35 | 34 | 35 | 29,300 |
2009/03/02 | 35 | 36 | 35 | 36 | 22,100 |
2009/02/27 | 35 | 36 | 35 | 36 | 19,200 |
2009/02/26 | 35 | 36 | 35 | 35 | 13,400 |
2009/02/25 | 36 | 36 | 35 | 35 | 22,300 |
2009/02/24 | 33 | 36 | 33 | 36 | 54,700 |
2009/02/23 | 35 | 36 | 33 | 33 | 58,400 |
2009/02/20 | 33 | 35 | 33 | 35 | 95,100 |
2009/02/19 | 35 | 36 | 34 | 36 | 33,500 |
2009/02/18 | 35 | 35 | 34 | 35 | 37,500 |
2009/02/17 | 36 | 36 | 35 | 36 | 29,700 |
2009/02/16 | 36 | 36 | 35 | 36 | 52,900 |
2009/02/13 | 34 | 38 | 33 | 35 | 243,400 |
2009/02/12 | 35 | 36 | 34 | 34 | 77,000 |
2009/02/10 | 38 | 38 | 36 | 36 | 55,700 |
2009/02/09 | 37 | 39 | 36 | 37 | 116,000 |
2009/02/06 | 39 | 39 | 37 | 39 | 65,000 |
2009/02/05 | 40 | 40 | 39 | 39 | 11,100 |
2009/02/04 | 40 | 40 | 39 | 40 | 33,400 |
2009/02/03 | 40 | 40 | 39 | 40 | 34,800 |
2009/02/02 | 41 | 41 | 40 | 40 | 19,100 |
2009/01/30 | 41 | 41 | 40 | 41 | 14,800 |
2009/01/29 | 41 | 42 | 40 | 41 | 20,300 |
2009/01/28 | 41 | 41 | 40 | 40 | 40,800 |
2009/01/27 | 40 | 41 | 40 | 41 | 39,300 |
2009/01/26 | 42 | 42 | 40 | 40 | 16,800 |
2009/01/23 | 41 | 41 | 40 | 41 | 50,300 |
2009/01/22 | 41 | 41 | 40 | 40 | 56,000 |
2009/01/21 | 41 | 42 | 41 | 41 | 45,900 |
2009/01/20 | 43 | 43 | 41 | 41 | 44,100 |
2009/01/19 | 42 | 43 | 41 | 42 | 37,100 |
2009/01/16 | 42 | 43 | 41 | 41 | 66,400 |
2009/01/15 | 43 | 43 | 41 | 42 | 64,900 |
2009/01/14 | 43 | 43 | 42 | 42 | 24,400 |
2009/01/13 | 43 | 43 | 42 | 42 | 43,200 |
2009/01/09 | 43 | 45 | 43 | 43 | 45,600 |
2009/01/08 | 44 | 44 | 43 | 44 | 68,200 |
2009/01/07 | 42 | 44 | 42 | 43 | 65,700 |
2009/01/06 | 41 | 43 | 41 | 43 | 70,000 |
2009/01/05 | 42 | 43 | 42 | 42 | 31,600 |