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 |
---|---|---|---|---|---|
2015/12/30 | 108 | 110 | 107 | 109 | 81,200 |
2015/12/29 | 107 | 108 | 106 | 106 | 105,600 |
2015/12/28 | 101 | 107 | 101 | 106 | 118,500 |
2015/12/25 | 104 | 109 | 100 | 101 | 658,400 |
2015/12/24 | 109 | 110 | 106 | 106 | 252,000 |
2015/12/22 | 110 | 111 | 109 | 110 | 275,400 |
2015/12/21 | 110 | 110 | 107 | 110 | 210,300 |
2015/12/18 | 116 | 116 | 111 | 111 | 145,900 |
2015/12/17 | 115 | 116 | 113 | 115 | 221,600 |
2015/12/16 | 113 | 114 | 112 | 112 | 117,100 |
2015/12/15 | 114 | 116 | 110 | 110 | 289,900 |
2015/12/14 | 117 | 117 | 114 | 114 | 354,600 |
2015/12/11 | 119 | 119 | 118 | 118 | 108,100 |
2015/12/10 | 117 | 121 | 117 | 118 | 216,200 |
2015/12/09 | 121 | 121 | 119 | 119 | 150,900 |
2015/12/08 | 121 | 122 | 120 | 121 | 209,300 |
2015/12/07 | 123 | 125 | 121 | 121 | 305,900 |
2015/12/04 | 121 | 123 | 120 | 123 | 239,900 |
2015/12/03 | 121 | 123 | 120 | 122 | 317,500 |
2015/12/02 | 121 | 122 | 119 | 121 | 314,800 |
2015/12/01 | 121 | 124 | 119 | 119 | 551,200 |
2015/11/30 | 116 | 121 | 116 | 121 | 414,100 |
2015/11/27 | 117 | 118 | 116 | 117 | 234,100 |
2015/11/26 | 119 | 119 | 116 | 116 | 346,900 |
2015/11/25 | 118 | 120 | 116 | 118 | 237,300 |
2015/11/24 | 114 | 119 | 114 | 118 | 607,600 |
2015/11/20 | 115 | 116 | 112 | 113 | 863,700 |
2015/11/19 | 117 | 121 | 116 | 116 | 1,227,900 |
2015/11/18 | 128 | 130 | 115 | 117 | 3,218,000 |
2015/11/17 | 128 | 140 | 126 | 127 | 5,078,000 |
2015/11/16 | 129 | 145 | 127 | 143 | 7,897,200 |
2015/11/13 | 114 | 117 | 111 | 115 | 327,600 |
2015/11/12 | 116 | 118 | 115 | 115 | 157,100 |
2015/11/11 | 116 | 119 | 115 | 118 | 357,900 |
2015/11/10 | 107 | 118 | 107 | 118 | 919,700 |
2015/11/09 | 106 | 111 | 106 | 110 | 638,400 |
2015/11/06 | 106 | 106 | 103 | 104 | 114,100 |
2015/11/05 | 105 | 106 | 102 | 106 | 307,200 |
2015/11/04 | 106 | 106 | 102 | 102 | 136,500 |
2015/11/02 | 106 | 107 | 104 | 104 | 165,100 |
2015/10/30 | 106 | 106 | 104 | 106 | 29,500 |
2015/10/29 | 104 | 106 | 103 | 106 | 79,700 |
2015/10/28 | 104 | 105 | 103 | 103 | 70,400 |
2015/10/27 | 106 | 106 | 104 | 104 | 125,700 |
2015/10/26 | 104 | 106 | 104 | 105 | 94,700 |
2015/10/23 | 105 | 106 | 104 | 105 | 150,100 |
2015/10/22 | 106 | 106 | 103 | 103 | 67,700 |
2015/10/21 | 105 | 107 | 104 | 104 | 322,600 |
2015/10/20 | 103 | 109 | 103 | 105 | 947,300 |
2015/10/19 | 100 | 103 | 99 | 101 | 251,300 |
2015/10/16 | 100 | 101 | 99 | 100 | 149,300 |
2015/10/15 | 100 | 102 | 99 | 101 | 177,100 |
2015/10/14 | 99 | 102 | 99 | 100 | 144,200 |
2015/10/13 | 101 | 102 | 99 | 101 | 141,700 |
2015/10/09 | 96 | 99 | 96 | 99 | 152,100 |
2015/10/08 | 99 | 101 | 95 | 96 | 331,400 |
2015/10/07 | 93 | 98 | 92 | 97 | 244,200 |
2015/10/06 | 94 | 94 | 92 | 93 | 80,900 |
2015/10/05 | 93 | 93 | 92 | 93 | 61,100 |
2015/10/02 | 90 | 93 | 90 | 91 | 169,500 |
2015/10/01 | 91 | 92 | 90 | 90 | 100,000 |
2015/09/30 | 90 | 91 | 89 | 90 | 99,300 |
2015/09/29 | 92 | 92 | 89 | 89 | 95,300 |
2015/09/28 | 92 | 93 | 91 | 93 | 54,000 |
2015/09/25 | 91 | 92 | 89 | 91 | 130,100 |
2015/09/24 | 91 | 92 | 91 | 91 | 65,500 |
2015/09/18 | 93 | 94 | 92 | 93 | 138,800 |
2015/09/17 | 94 | 95 | 93 | 94 | 95,300 |
2015/09/16 | 95 | 96 | 93 | 93 | 100,900 |
2015/09/15 | 94 | 96 | 94 | 94 | 160,000 |
2015/09/14 | 97 | 98 | 96 | 96 | 112,800 |
2015/09/11 | 94 | 98 | 93 | 96 | 180,700 |
2015/09/10 | 93 | 95 | 92 | 94 | 64,500 |
2015/09/09 | 94 | 96 | 93 | 95 | 107,200 |
2015/09/08 | 92 | 93 | 90 | 90 | 111,500 |
2015/09/07 | 90 | 94 | 88 | 91 | 221,000 |
2015/09/04 | 98 | 98 | 92 | 93 | 332,100 |
2015/09/03 | 98 | 100 | 97 | 97 | 177,400 |
2015/09/02 | 94 | 99 | 94 | 96 | 281,400 |
2015/09/01 | 102 | 102 | 99 | 99 | 370,100 |
2015/08/31 | 104 | 105 | 101 | 104 | 219,800 |
2015/08/28 | 103 | 105 | 103 | 105 | 310,200 |
2015/08/27 | 102 | 104 | 101 | 101 | 208,800 |
2015/08/26 | 99 | 101 | 96 | 100 | 376,600 |
2015/08/25 | 91 | 103 | 87 | 95 | 878,600 |
2015/08/24 | 107 | 109 | 96 | 101 | 644,400 |
2015/08/21 | 115 | 115 | 111 | 112 | 495,800 |
2015/08/20 | 120 | 121 | 117 | 119 | 293,000 |
2015/08/19 | 120 | 126 | 120 | 121 | 583,500 |
2015/08/18 | 121 | 121 | 117 | 120 | 449,400 |
2015/08/17 | 134 | 135 | 120 | 120 | 2,494,800 |
2015/08/14 | 120 | 129 | 120 | 128 | 2,333,100 |
2015/08/13 | 112 | 117 | 112 | 117 | 235,600 |
2015/08/12 | 111 | 115 | 111 | 114 | 121,200 |
2015/08/11 | 111 | 113 | 110 | 112 | 256,000 |
2015/08/10 | 114 | 115 | 112 | 112 | 195,300 |
2015/08/07 | 115 | 115 | 113 | 114 | 148,200 |
2015/08/06 | 119 | 119 | 116 | 116 | 78,500 |
2015/08/05 | 116 | 119 | 114 | 118 | 156,300 |
2015/08/04 | 115 | 117 | 115 | 116 | 84,700 |
2015/08/03 | 117 | 117 | 114 | 115 | 248,700 |
2015/07/31 | 119 | 119 | 117 | 117 | 146,200 |
2015/07/30 | 118 | 120 | 118 | 118 | 133,100 |
2015/07/29 | 122 | 122 | 118 | 118 | 299,600 |
2015/07/28 | 121 | 122 | 120 | 122 | 340,800 |
2015/07/27 | 132 | 135 | 122 | 123 | 2,522,100 |
2015/07/24 | 120 | 120 | 119 | 120 | 40,300 |
2015/07/23 | 121 | 121 | 118 | 119 | 200,300 |
2015/07/22 | 122 | 122 | 118 | 120 | 282,000 |
2015/07/21 | 121 | 123 | 120 | 121 | 106,100 |
2015/07/17 | 122 | 122 | 119 | 120 | 219,200 |
2015/07/16 | 119 | 123 | 119 | 122 | 109,900 |
2015/07/15 | 123 | 123 | 120 | 121 | 234,800 |
2015/07/14 | 122 | 124 | 121 | 122 | 273,500 |
2015/07/13 | 114 | 120 | 113 | 119 | 453,100 |
2015/07/10 | 112 | 114 | 110 | 111 | 226,200 |
2015/07/09 | 112 | 114 | 98 | 112 | 1,182,800 |
2015/07/08 | 124 | 125 | 118 | 119 | 452,100 |
2015/07/07 | 124 | 126 | 123 | 123 | 366,800 |
2015/07/06 | 125 | 125 | 122 | 123 | 463,400 |
2015/07/03 | 127 | 130 | 124 | 127 | 600,400 |
2015/07/02 | 127 | 128 | 126 | 126 | 176,600 |
2015/07/01 | 125 | 127 | 123 | 126 | 238,100 |
2015/06/30 | 124 | 125 | 123 | 123 | 184,600 |
2015/06/29 | 126 | 127 | 124 | 125 | 641,100 |
2015/06/26 | 130 | 130 | 128 | 130 | 293,500 |
2015/06/25 | 131 | 131 | 129 | 131 | 123,900 |
2015/06/24 | 130 | 131 | 129 | 131 | 241,400 |
2015/06/23 | 131 | 132 | 129 | 131 | 428,000 |
2015/06/22 | 132 | 132 | 130 | 130 | 231,200 |
2015/06/19 | 131 | 132 | 129 | 130 | 303,300 |
2015/06/18 | 132 | 133 | 130 | 130 | 335,600 |
2015/06/17 | 132 | 134 | 130 | 131 | 730,500 |
2015/06/16 | 153 | 155 | 130 | 134 | 2,971,700 |
2015/06/15 | 147 | 151 | 141 | 148 | 2,241,600 |
2015/06/12 | 136 | 144 | 135 | 144 | 1,572,600 |
2015/06/11 | 134 | 136 | 132 | 136 | 321,100 |
2015/06/10 | 135 | 139 | 132 | 132 | 1,016,300 |
2015/06/09 | 130 | 138 | 130 | 132 | 1,801,600 |
2015/06/08 | 129 | 133 | 128 | 129 | 629,300 |
2015/06/05 | 129 | 130 | 129 | 129 | 112,800 |
2015/06/04 | 129 | 130 | 128 | 129 | 132,900 |
2015/06/03 | 130 | 130 | 128 | 130 | 368,300 |
2015/06/02 | 131 | 132 | 129 | 130 | 163,600 |
2015/06/01 | 132 | 132 | 130 | 131 | 292,800 |
2015/05/29 | 134 | 134 | 130 | 131 | 356,000 |
2015/05/28 | 131 | 137 | 131 | 134 | 1,095,300 |
2015/05/27 | 132 | 133 | 130 | 131 | 446,100 |
2015/05/26 | 129 | 132 | 128 | 130 | 629,200 |
2015/05/25 | 129 | 131 | 128 | 129 | 345,000 |
2015/05/22 | 130 | 132 | 128 | 128 | 664,700 |
2015/05/21 | 128 | 130 | 127 | 129 | 458,400 |
2015/05/20 | 131 | 131 | 128 | 129 | 516,900 |
2015/05/19 | 135 | 136 | 131 | 131 | 664,500 |
2015/05/18 | 142 | 143 | 134 | 135 | 1,445,500 |
2015/05/15 | 135 | 137 | 132 | 137 | 761,900 |
2015/05/14 | 143 | 144 | 133 | 135 | 2,998,900 |
2015/05/13 | 128 | 174 | 126 | 136 | 13,022,900 |
2015/05/12 | 131 | 133 | 127 | 129 | 747,700 |
2015/05/11 | 131 | 132 | 128 | 130 | 591,600 |
2015/05/08 | 127 | 131 | 127 | 131 | 494,700 |
2015/05/07 | 126 | 129 | 126 | 127 | 224,500 |
2015/05/01 | 127 | 130 | 126 | 128 | 293,400 |
2015/04/30 | 129 | 130 | 127 | 127 | 472,500 |
2015/04/28 | 131 | 135 | 129 | 130 | 1,257,800 |
2015/04/27 | 130 | 130 | 127 | 128 | 403,000 |
2015/04/24 | 127 | 133 | 125 | 127 | 1,553,800 |
2015/04/23 | 128 | 130 | 126 | 126 | 454,500 |
2015/04/22 | 127 | 132 | 125 | 129 | 701,500 |
2015/04/21 | 127 | 130 | 124 | 127 | 769,800 |
2015/04/20 | 127 | 128 | 126 | 127 | 312,200 |
2015/04/17 | 130 | 130 | 128 | 128 | 400,000 |
2015/04/16 | 131 | 131 | 128 | 129 | 397,100 |
2015/04/15 | 132 | 134 | 130 | 131 | 568,000 |
2015/04/14 | 136 | 137 | 131 | 132 | 840,600 |
2015/04/13 | 130 | 139 | 130 | 135 | 2,158,700 |
2015/04/10 | 129 | 133 | 126 | 129 | 889,700 |
2015/04/09 | 131 | 132 | 128 | 129 | 739,900 |
2015/04/08 | 133 | 134 | 130 | 131 | 750,200 |
2015/04/07 | 135 | 136 | 132 | 133 | 947,900 |
2015/04/06 | 135 | 138 | 133 | 133 | 943,400 |
2015/04/03 | 136 | 138 | 132 | 136 | 940,800 |
2015/04/02 | 136 | 146 | 134 | 135 | 2,764,500 |
2015/04/01 | 134 | 159 | 131 | 131 | 7,262,700 |
2015/03/31 | 136 | 140 | 134 | 134 | 1,420,600 |
2015/03/30 | 133 | 147 | 133 | 143 | 3,680,900 |
2015/03/27 | 129 | 134 | 128 | 131 | 830,600 |
2015/03/26 | 136 | 136 | 129 | 131 | 1,481,100 |
2015/03/25 | 150 | 151 | 136 | 136 | 2,736,900 |
2015/03/24 | 136 | 145 | 134 | 137 | 2,437,400 |
2015/03/23 | 147 | 151 | 133 | 137 | 2,323,700 |
2015/03/20 | 149 | 157 | 142 | 151 | 2,889,500 |
2015/03/19 | 163 | 165 | 147 | 149 | 3,727,300 |
2015/03/18 | 164 | 175 | 160 | 161 | 5,152,000 |
2015/03/17 | 181 | 199 | 162 | 174 | 23,122,000 |
2015/03/16 | 144 | 189 | 143 | 176 | 21,051,100 |
2015/03/13 | 152 | 155 | 141 | 142 | 4,744,500 |
2015/03/12 | 141 | 157 | 141 | 143 | 5,678,900 |
2015/03/11 | 144 | 176 | 136 | 139 | 18,930,500 |
2015/03/10 | 119 | 158 | 117 | 152 | 19,303,800 |
2015/03/09 | 119 | 126 | 115 | 118 | 5,014,000 |
2015/03/06 | 130 | 146 | 118 | 122 | 8,519,900 |
2015/03/05 | 147 | 151 | 123 | 127 | 12,719,100 |
2015/03/04 | 180 | 197 | 146 | 157 | 37,403,400 |
2015/03/03 | 135 | 155 | 133 | 155 | 12,548,600 |
2015/03/02 | 82 | 111 | 82 | 105 | 22,217,700 |
2015/02/27 | 78 | 82 | 75 | 81 | 1,793,300 |
2015/02/26 | 87 | 89 | 77 | 77 | 4,799,200 |
2015/02/25 | 72 | 88 | 70 | 82 | 12,389,400 |
2015/02/24 | 68 | 70 | 67 | 69 | 124,000 |
2015/02/23 | 68 | 68 | 67 | 67 | 152,200 |
2015/02/20 | 68 | 68 | 67 | 68 | 262,000 |
2015/02/19 | 67 | 69 | 67 | 67 | 174,000 |
2015/02/18 | 70 | 70 | 66 | 68 | 467,000 |
2015/02/17 | 71 | 72 | 68 | 68 | 974,700 |
2015/02/16 | 68 | 74 | 67 | 69 | 1,974,000 |
2015/02/13 | 68 | 68 | 66 | 66 | 222,000 |
2015/02/12 | 67 | 68 | 66 | 68 | 256,200 |
2015/02/10 | 67 | 67 | 65 | 66 | 95,100 |
2015/02/09 | 67 | 67 | 66 | 67 | 54,200 |
2015/02/06 | 65 | 67 | 65 | 67 | 104,200 |
2015/02/05 | 66 | 66 | 65 | 66 | 91,200 |
2015/02/04 | 66 | 67 | 66 | 66 | 77,900 |
2015/02/03 | 68 | 68 | 66 | 66 | 339,700 |
2015/02/02 | 67 | 68 | 66 | 67 | 71,600 |
2015/01/30 | 68 | 68 | 67 | 67 | 102,500 |
2015/01/29 | 67 | 69 | 66 | 68 | 286,300 |
2015/01/28 | 67 | 68 | 67 | 67 | 105,000 |
2015/01/27 | 68 | 68 | 66 | 68 | 436,900 |
2015/01/26 | 69 | 69 | 67 | 68 | 270,800 |
2015/01/23 | 70 | 71 | 68 | 69 | 355,700 |
2015/01/22 | 68 | 71 | 67 | 71 | 702,900 |
2015/01/21 | 68 | 69 | 67 | 68 | 154,500 |
2015/01/20 | 68 | 69 | 68 | 68 | 263,300 |
2015/01/19 | 67 | 68 | 66 | 67 | 150,900 |
2015/01/16 | 67 | 67 | 65 | 66 | 275,900 |
2015/01/15 | 66 | 70 | 65 | 68 | 606,200 |
2015/01/14 | 65 | 66 | 65 | 65 | 93,700 |
2015/01/13 | 66 | 66 | 65 | 65 | 53,600 |
2015/01/09 | 66 | 67 | 65 | 65 | 190,600 |
2015/01/08 | 65 | 66 | 65 | 65 | 56,300 |
2015/01/07 | 65 | 66 | 65 | 65 | 7,900 |
2015/01/06 | 65 | 67 | 65 | 65 | 82,900 |
2015/01/05 | 67 | 67 | 66 | 66 | 61,900 |