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 |
---|---|---|---|---|---|
2012/12/28 | 66 | 67 | 63 | 63 | 321,500 |
2012/12/27 | 61 | 70 | 61 | 66 | 786,300 |
2012/12/26 | 60 | 61 | 59 | 61 | 140,800 |
2012/12/25 | 60 | 61 | 59 | 60 | 203,100 |
2012/12/21 | 62 | 62 | 60 | 60 | 211,400 |
2012/12/20 | 61 | 62 | 60 | 62 | 117,900 |
2012/12/19 | 61 | 62 | 60 | 61 | 318,900 |
2012/12/18 | 61 | 62 | 60 | 61 | 217,400 |
2012/12/17 | 61 | 61 | 60 | 60 | 92,800 |
2012/12/14 | 61 | 62 | 60 | 60 | 141,400 |
2012/12/13 | 61 | 62 | 61 | 62 | 176,700 |
2012/12/12 | 61 | 62 | 60 | 61 | 114,800 |
2012/12/11 | 62 | 62 | 60 | 61 | 68,300 |
2012/12/10 | 63 | 64 | 61 | 61 | 241,100 |
2012/12/07 | 61 | 64 | 60 | 62 | 217,000 |
2012/12/06 | 60 | 61 | 59 | 60 | 80,600 |
2012/12/05 | 61 | 61 | 59 | 59 | 110,900 |
2012/12/04 | 62 | 62 | 60 | 61 | 93,600 |
2012/12/03 | 63 | 63 | 61 | 61 | 92,800 |
2012/11/30 | 61 | 63 | 61 | 63 | 69,100 |
2012/11/29 | 62 | 63 | 60 | 61 | 238,400 |
2012/11/28 | 64 | 64 | 62 | 62 | 170,800 |
2012/11/27 | 67 | 68 | 63 | 65 | 334,700 |
2012/11/26 | 67 | 70 | 65 | 67 | 450,200 |
2012/11/22 | 69 | 70 | 64 | 65 | 687,400 |
2012/11/21 | 70 | 75 | 67 | 69 | 2,107,500 |
2012/11/20 | 66 | 68 | 61 | 68 | 969,600 |
2012/11/19 | 58 | 70 | 57 | 65 | 3,167,500 |
2012/11/16 | 54 | 55 | 52 | 55 | 248,000 |
2012/11/15 | 54 | 54 | 52 | 53 | 358,300 |
2012/11/14 | 52 | 57 | 52 | 56 | 231,300 |
2012/11/13 | 52 | 54 | 51 | 52 | 106,000 |
2012/11/12 | 53 | 54 | 52 | 52 | 75,400 |
2012/11/09 | 53 | 54 | 53 | 53 | 45,200 |
2012/11/08 | 54 | 54 | 53 | 53 | 86,900 |
2012/11/07 | 53 | 55 | 53 | 54 | 53,600 |
2012/11/06 | 54 | 54 | 52 | 53 | 132,800 |
2012/11/05 | 53 | 55 | 53 | 54 | 117,100 |
2012/11/02 | 53 | 53 | 52 | 52 | 53,900 |
2012/11/01 | 53 | 53 | 52 | 53 | 24,600 |
2012/10/31 | 54 | 54 | 52 | 52 | 35,000 |
2012/10/30 | 53 | 54 | 52 | 53 | 12,100 |
2012/10/29 | 53 | 53 | 52 | 53 | 17,900 |
2012/10/26 | 53 | 54 | 51 | 53 | 136,800 |
2012/10/25 | 52 | 54 | 52 | 53 | 30,300 |
2012/10/24 | 53 | 53 | 52 | 53 | 40,700 |
2012/10/23 | 53 | 54 | 52 | 53 | 94,500 |
2012/10/22 | 53 | 54 | 53 | 53 | 24,700 |
2012/10/19 | 54 | 55 | 54 | 54 | 33,700 |
2012/10/18 | 52 | 56 | 52 | 55 | 170,600 |
2012/10/17 | 53 | 53 | 52 | 52 | 30,100 |
2012/10/16 | 52 | 53 | 52 | 52 | 25,100 |
2012/10/15 | 52 | 53 | 52 | 52 | 31,300 |
2012/10/12 | 53 | 53 | 52 | 52 | 17,300 |
2012/10/11 | 51 | 53 | 51 | 53 | 17,800 |
2012/10/10 | 52 | 52 | 51 | 51 | 70,700 |
2012/10/09 | 52 | 53 | 51 | 52 | 118,800 |
2012/10/05 | 53 | 54 | 52 | 52 | 74,200 |
2012/10/04 | 53 | 53 | 52 | 53 | 42,700 |
2012/10/03 | 54 | 55 | 52 | 53 | 88,800 |
2012/10/02 | 54 | 54 | 53 | 53 | 22,100 |
2012/10/01 | 53 | 54 | 53 | 54 | 41,900 |
2012/09/28 | 53 | 54 | 53 | 53 | 47,500 |
2012/09/27 | 54 | 54 | 53 | 53 | 36,000 |
2012/09/26 | 54 | 54 | 53 | 54 | 41,100 |
2012/09/25 | 54 | 55 | 54 | 54 | 56,300 |
2012/09/24 | 55 | 56 | 54 | 55 | 64,300 |
2012/09/21 | 55 | 55 | 55 | 55 | 46,500 |
2012/09/20 | 56 | 56 | 55 | 55 | 49,600 |
2012/09/19 | 56 | 57 | 56 | 56 | 79,400 |
2012/09/18 | 55 | 56 | 54 | 55 | 83,600 |
2012/09/14 | 55 | 56 | 55 | 55 | 111,300 |
2012/09/13 | 55 | 56 | 54 | 55 | 43,800 |
2012/09/12 | 54 | 56 | 54 | 55 | 23,700 |
2012/09/11 | 55 | 56 | 54 | 55 | 99,500 |
2012/09/10 | 54 | 56 | 54 | 55 | 87,800 |
2012/09/07 | 54 | 54 | 53 | 54 | 52,900 |
2012/09/06 | 53 | 55 | 53 | 53 | 167,200 |
2012/09/05 | 53 | 53 | 53 | 53 | 68,400 |
2012/09/04 | 54 | 55 | 52 | 53 | 260,600 |
2012/09/03 | 57 | 58 | 52 | 52 | 361,900 |
2012/08/31 | 57 | 58 | 55 | 55 | 130,900 |
2012/08/30 | 60 | 61 | 57 | 58 | 217,700 |
2012/08/29 | 56 | 61 | 55 | 60 | 566,800 |
2012/08/28 | 55 | 56 | 54 | 55 | 76,100 |
2012/08/27 | 55 | 56 | 54 | 55 | 58,300 |
2012/08/24 | 55 | 56 | 54 | 56 | 35,600 |
2012/08/23 | 55 | 56 | 54 | 56 | 41,200 |
2012/08/22 | 56 | 56 | 54 | 55 | 70,000 |
2012/08/21 | 57 | 57 | 55 | 56 | 78,900 |
2012/08/20 | 58 | 58 | 56 | 57 | 38,100 |
2012/08/17 | 58 | 58 | 57 | 57 | 77,600 |
2012/08/16 | 57 | 58 | 56 | 58 | 48,800 |
2012/08/15 | 58 | 61 | 55 | 56 | 237,300 |
2012/08/14 | 59 | 61 | 59 | 60 | 146,800 |
2012/08/13 | 55 | 59 | 55 | 59 | 166,700 |
2012/08/10 | 53 | 56 | 53 | 55 | 100,900 |
2012/08/09 | 53 | 54 | 53 | 53 | 7,900 |
2012/08/08 | 52 | 54 | 52 | 53 | 100,800 |
2012/08/07 | 54 | 54 | 51 | 52 | 94,700 |
2012/08/06 | 53 | 53 | 52 | 53 | 24,000 |
2012/08/03 | 53 | 54 | 52 | 52 | 115,100 |
2012/08/02 | 53 | 55 | 53 | 53 | 17,100 |
2012/08/01 | 54 | 54 | 53 | 53 | 45,300 |
2012/07/31 | 52 | 55 | 52 | 55 | 43,000 |
2012/07/30 | 53 | 54 | 52 | 52 | 91,000 |
2012/07/27 | 54 | 54 | 52 | 52 | 62,300 |
2012/07/26 | 52 | 53 | 51 | 53 | 51,300 |
2012/07/25 | 52 | 52 | 51 | 51 | 103,300 |
2012/07/24 | 51 | 53 | 51 | 53 | 54,800 |
2012/07/23 | 54 | 55 | 51 | 52 | 206,700 |
2012/07/20 | 57 | 57 | 55 | 55 | 115,400 |
2012/07/19 | 57 | 58 | 56 | 56 | 31,800 |
2012/07/18 | 58 | 59 | 56 | 57 | 104,700 |
2012/07/17 | 58 | 58 | 56 | 58 | 107,000 |
2012/07/13 | 60 | 60 | 58 | 58 | 146,900 |
2012/07/12 | 59 | 60 | 59 | 60 | 124,600 |
2012/07/11 | 60 | 60 | 58 | 60 | 141,700 |
2012/07/10 | 60 | 61 | 59 | 61 | 163,900 |
2012/07/09 | 61 | 61 | 59 | 60 | 92,700 |
2012/07/06 | 63 | 63 | 61 | 61 | 68,200 |
2012/07/05 | 63 | 64 | 62 | 63 | 213,300 |
2012/07/04 | 63 | 64 | 62 | 64 | 162,600 |
2012/07/03 | 61 | 66 | 61 | 63 | 578,100 |
2012/07/02 | 61 | 62 | 60 | 61 | 77,100 |
2012/06/29 | 61 | 61 | 59 | 60 | 87,800 |
2012/06/28 | 62 | 62 | 60 | 62 | 56,700 |
2012/06/27 | 59 | 61 | 59 | 61 | 56,900 |
2012/06/26 | 60 | 60 | 59 | 59 | 44,300 |
2012/06/25 | 62 | 62 | 60 | 60 | 80,000 |
2012/06/22 | 61 | 61 | 60 | 61 | 65,600 |
2012/06/21 | 63 | 63 | 61 | 62 | 45,700 |
2012/06/20 | 60 | 63 | 60 | 62 | 205,900 |
2012/06/19 | 60 | 60 | 59 | 60 | 53,700 |
2012/06/18 | 58 | 60 | 58 | 60 | 102,000 |
2012/06/15 | 58 | 59 | 55 | 56 | 134,400 |
2012/06/14 | 60 | 60 | 59 | 59 | 83,700 |
2012/06/13 | 59 | 61 | 59 | 60 | 90,800 |
2012/06/12 | 59 | 59 | 57 | 59 | 83,500 |
2012/06/11 | 58 | 61 | 58 | 60 | 151,900 |
2012/06/08 | 60 | 61 | 58 | 58 | 218,200 |
2012/06/07 | 55 | 59 | 55 | 58 | 268,500 |
2012/06/06 | 53 | 54 | 52 | 54 | 95,800 |
2012/06/05 | 51 | 54 | 50 | 54 | 181,300 |
2012/06/04 | 49 | 53 | 48 | 50 | 353,200 |
2012/06/01 | 54 | 55 | 53 | 54 | 201,200 |
2012/05/31 | 58 | 58 | 53 | 56 | 236,500 |
2012/05/30 | 60 | 61 | 58 | 58 | 41,700 |
2012/05/29 | 60 | 60 | 57 | 59 | 220,400 |
2012/05/28 | 61 | 63 | 60 | 60 | 108,900 |
2012/05/25 | 63 | 63 | 61 | 61 | 90,800 |
2012/05/24 | 63 | 65 | 62 | 62 | 78,300 |
2012/05/23 | 63 | 65 | 63 | 63 | 89,400 |
2012/05/22 | 63 | 64 | 61 | 63 | 198,100 |
2012/05/21 | 62 | 63 | 62 | 62 | 55,700 |
2012/05/18 | 63 | 64 | 61 | 62 | 94,300 |
2012/05/17 | 63 | 65 | 61 | 64 | 173,600 |
2012/05/16 | 66 | 67 | 61 | 62 | 284,000 |
2012/05/15 | 64 | 69 | 59 | 65 | 731,700 |
2012/05/14 | 75 | 75 | 69 | 69 | 317,000 |
2012/05/11 | 76 | 76 | 75 | 75 | 137,300 |
2012/05/10 | 75 | 77 | 72 | 77 | 131,600 |
2012/05/09 | 76 | 77 | 75 | 77 | 138,800 |
2012/05/08 | 75 | 77 | 75 | 76 | 137,900 |
2012/05/07 | 78 | 78 | 74 | 74 | 312,300 |
2012/05/02 | 80 | 81 | 79 | 81 | 92,300 |
2012/05/01 | 82 | 82 | 78 | 80 | 443,900 |
2012/04/27 | 82 | 84 | 81 | 82 | 203,000 |
2012/04/26 | 85 | 85 | 81 | 83 | 160,100 |
2012/04/25 | 82 | 84 | 81 | 82 | 159,000 |
2012/04/24 | 83 | 84 | 80 | 80 | 833,500 |
2012/04/23 | 87 | 88 | 83 | 85 | 665,200 |
2012/04/20 | 85 | 90 | 84 | 89 | 922,400 |
2012/04/19 | 85 | 87 | 83 | 84 | 374,100 |
2012/04/18 | 81 | 85 | 81 | 85 | 516,000 |
2012/04/17 | 81 | 82 | 80 | 81 | 269,600 |
2012/04/16 | 80 | 82 | 79 | 80 | 196,900 |
2012/04/13 | 81 | 82 | 79 | 80 | 210,800 |
2012/04/12 | 80 | 81 | 79 | 80 | 133,200 |
2012/04/11 | 81 | 81 | 77 | 80 | 422,000 |
2012/04/10 | 81 | 82 | 81 | 81 | 268,500 |
2012/04/09 | 83 | 84 | 81 | 81 | 174,500 |
2012/04/06 | 82 | 84 | 82 | 83 | 301,600 |
2012/04/05 | 82 | 82 | 81 | 82 | 458,000 |
2012/04/04 | 82 | 83 | 81 | 82 | 517,800 |
2012/04/03 | 82 | 87 | 81 | 81 | 1,632,200 |
2012/04/02 | 81 | 82 | 79 | 81 | 675,600 |
2012/03/30 | 75 | 81 | 75 | 79 | 1,319,800 |
2012/03/29 | 73 | 75 | 71 | 74 | 217,800 |
2012/03/28 | 70 | 73 | 70 | 73 | 145,500 |
2012/03/27 | 71 | 72 | 69 | 71 | 258,900 |
2012/03/26 | 73 | 74 | 70 | 70 | 390,200 |
2012/03/23 | 76 | 76 | 72 | 73 | 472,600 |
2012/03/22 | 78 | 79 | 75 | 76 | 423,600 |
2012/03/21 | 80 | 80 | 78 | 78 | 324,600 |
2012/03/19 | 78 | 80 | 77 | 80 | 466,200 |
2012/03/16 | 78 | 78 | 76 | 76 | 408,600 |
2012/03/15 | 80 | 80 | 78 | 78 | 275,500 |
2012/03/14 | 79 | 80 | 78 | 78 | 588,100 |
2012/03/13 | 82 | 82 | 79 | 80 | 511,900 |
2012/03/12 | 80 | 83 | 79 | 82 | 680,300 |
2012/03/09 | 81 | 82 | 78 | 79 | 487,600 |
2012/03/08 | 79 | 81 | 77 | 80 | 711,100 |
2012/03/07 | 79 | 82 | 77 | 79 | 1,202,800 |
2012/03/06 | 86 | 86 | 79 | 83 | 1,845,600 |
2012/03/05 | 90 | 93 | 82 | 86 | 2,741,500 |
2012/03/02 | 86 | 95 | 83 | 92 | 10,344,400 |
2012/03/01 | 72 | 84 | 71 | 78 | 3,693,800 |
2012/02/29 | 72 | 74 | 70 | 71 | 698,100 |
2012/02/28 | 71 | 71 | 69 | 71 | 307,900 |
2012/02/27 | 71 | 72 | 70 | 71 | 391,600 |
2012/02/24 | 73 | 74 | 70 | 70 | 547,800 |
2012/02/23 | 67 | 78 | 67 | 73 | 3,277,500 |
2012/02/22 | 65 | 67 | 64 | 66 | 327,100 |
2012/02/21 | 66 | 66 | 63 | 65 | 458,700 |
2012/02/20 | 69 | 69 | 66 | 66 | 357,300 |
2012/02/17 | 66 | 68 | 65 | 68 | 504,000 |
2012/02/16 | 69 | 71 | 66 | 66 | 853,400 |
2012/02/15 | 73 | 76 | 68 | 71 | 1,620,300 |
2012/02/14 | 75 | 80 | 74 | 74 | 1,504,100 |
2012/02/13 | 70 | 78 | 70 | 74 | 2,387,800 |
2012/02/10 | 69 | 69 | 67 | 69 | 331,900 |
2012/02/09 | 69 | 69 | 66 | 69 | 479,200 |
2012/02/08 | 69 | 72 | 67 | 70 | 1,632,600 |
2012/02/07 | 63 | 71 | 63 | 70 | 3,304,900 |
2012/02/06 | 59 | 63 | 59 | 62 | 392,800 |
2012/02/03 | 60 | 61 | 59 | 59 | 104,400 |
2012/02/02 | 60 | 61 | 59 | 60 | 96,400 |
2012/02/01 | 61 | 61 | 59 | 59 | 225,600 |
2012/01/31 | 61 | 62 | 60 | 61 | 176,800 |
2012/01/30 | 61 | 61 | 60 | 61 | 246,100 |
2012/01/27 | 60 | 61 | 60 | 60 | 110,300 |
2012/01/26 | 61 | 61 | 59 | 60 | 143,700 |
2012/01/25 | 61 | 61 | 59 | 61 | 133,100 |
2012/01/24 | 62 | 63 | 59 | 60 | 545,600 |
2012/01/23 | 58 | 62 | 58 | 62 | 492,400 |
2012/01/20 | 57 | 58 | 56 | 58 | 143,600 |
2012/01/19 | 58 | 58 | 57 | 57 | 123,800 |
2012/01/18 | 58 | 58 | 57 | 57 | 253,800 |
2012/01/17 | 57 | 58 | 56 | 58 | 351,900 |
2012/01/16 | 57 | 58 | 56 | 57 | 394,500 |
2012/01/13 | 57 | 58 | 56 | 56 | 151,400 |
2012/01/12 | 58 | 58 | 56 | 57 | 189,200 |
2012/01/11 | 58 | 59 | 57 | 58 | 112,600 |
2012/01/10 | 58 | 58 | 57 | 58 | 169,900 |
2012/01/06 | 59 | 59 | 57 | 57 | 156,500 |
2012/01/05 | 58 | 60 | 57 | 59 | 174,400 |
2012/01/04 | 58 | 59 | 58 | 58 | 62,700 |