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 |
---|---|---|---|---|---|
2016/12/30 | 239 | 244 | 236 | 241 | 182,100 |
2016/12/29 | 247 | 254 | 238 | 239 | 433,500 |
2016/12/28 | 237 | 256 | 234 | 254 | 734,500 |
2016/12/27 | 226 | 232 | 225 | 229 | 152,600 |
2016/12/26 | 226 | 231 | 225 | 227 | 236,500 |
2016/12/22 | 247 | 248 | 230 | 232 | 673,500 |
2016/12/21 | 260 | 264 | 244 | 247 | 640,800 |
2016/12/20 | 248 | 263 | 248 | 258 | 479,100 |
2016/12/19 | 246 | 256 | 243 | 254 | 336,200 |
2016/12/16 | 253 | 256 | 250 | 252 | 301,200 |
2016/12/15 | 261 | 264 | 256 | 258 | 148,500 |
2016/12/14 | 258 | 262 | 255 | 260 | 286,600 |
2016/12/13 | 249 | 258 | 247 | 255 | 543,200 |
2016/12/12 | 262 | 265 | 247 | 260 | 780,900 |
2016/12/09 | 276 | 277 | 269 | 270 | 268,900 |
2016/12/08 | 280 | 280 | 273 | 278 | 229,200 |
2016/12/07 | 284 | 290 | 270 | 273 | 757,400 |
2016/12/06 | 265 | 276 | 265 | 274 | 504,700 |
2016/12/05 | 255 | 265 | 253 | 263 | 387,800 |
2016/12/02 | 257 | 264 | 255 | 260 | 499,400 |
2016/12/01 | 278 | 290 | 265 | 266 | 1,451,700 |
2016/11/30 | 255 | 273 | 252 | 267 | 1,376,000 |
2016/11/29 | 258 | 274 | 258 | 259 | 1,251,400 |
2016/11/28 | 241 | 258 | 241 | 254 | 706,100 |
2016/11/25 | 242 | 242 | 229 | 238 | 833,000 |
2016/11/24 | 268 | 271 | 243 | 246 | 1,498,600 |
2016/11/22 | 233 | 249 | 222 | 236 | 1,954,600 |
2016/11/21 | 208 | 241 | 206 | 241 | 5,400,900 |
2016/11/18 | 182 | 195 | 182 | 191 | 1,259,500 |
2016/11/17 | 182 | 189 | 181 | 182 | 1,243,200 |
2016/11/16 | 195 | 196 | 177 | 192 | 1,473,700 |
2016/11/15 | 168 | 192 | 160 | 189 | 2,583,500 |
2016/11/14 | 150 | 156 | 145 | 153 | 188,000 |
2016/11/11 | 158 | 158 | 148 | 151 | 237,900 |
2016/11/10 | 153 | 159 | 150 | 156 | 262,400 |
2016/11/09 | 155 | 158 | 133 | 140 | 618,900 |
2016/11/08 | 159 | 159 | 153 | 155 | 98,900 |
2016/11/07 | 152 | 159 | 152 | 157 | 128,500 |
2016/11/04 | 151 | 152 | 148 | 150 | 212,400 |
2016/11/02 | 165 | 165 | 151 | 156 | 398,100 |
2016/11/01 | 169 | 169 | 166 | 166 | 114,000 |
2016/10/31 | 170 | 170 | 166 | 168 | 124,900 |
2016/10/28 | 168 | 170 | 167 | 168 | 119,100 |
2016/10/27 | 170 | 174 | 168 | 168 | 210,500 |
2016/10/26 | 165 | 170 | 165 | 170 | 131,100 |
2016/10/25 | 171 | 172 | 163 | 165 | 279,200 |
2016/10/24 | 169 | 172 | 169 | 170 | 121,000 |
2016/10/21 | 173 | 174 | 169 | 169 | 157,500 |
2016/10/20 | 173 | 177 | 172 | 174 | 243,600 |
2016/10/19 | 168 | 175 | 168 | 173 | 346,200 |
2016/10/18 | 166 | 171 | 164 | 167 | 371,600 |
2016/10/17 | 181 | 182 | 162 | 167 | 849,500 |
2016/10/14 | 182 | 183 | 180 | 182 | 304,400 |
2016/10/13 | 180 | 185 | 178 | 181 | 570,900 |
2016/10/12 | 180 | 181 | 177 | 178 | 426,700 |
2016/10/11 | 162 | 183 | 162 | 179 | 1,514,600 |
2016/10/07 | 162 | 162 | 157 | 161 | 208,500 |
2016/10/06 | 165 | 166 | 159 | 163 | 289,600 |
2016/10/05 | 163 | 165 | 161 | 164 | 330,600 |
2016/10/04 | 158 | 163 | 157 | 163 | 748,900 |
2016/10/03 | 149 | 157 | 149 | 156 | 515,400 |
2016/09/30 | 147 | 152 | 144 | 149 | 644,100 |
2016/09/29 | 143 | 146 | 143 | 145 | 449,200 |
2016/09/28 | 139 | 141 | 134 | 141 | 248,000 |
2016/09/27 | 141 | 143 | 139 | 140 | 225,000 |
2016/09/26 | 134 | 144 | 133 | 143 | 629,800 |
2016/09/23 | 132 | 134 | 130 | 134 | 167,300 |
2016/09/21 | 131 | 135 | 128 | 132 | 219,900 |
2016/09/20 | 133 | 135 | 131 | 131 | 101,300 |
2016/09/16 | 135 | 136 | 133 | 133 | 123,000 |
2016/09/15 | 129 | 135 | 126 | 132 | 413,600 |
2016/09/14 | 135 | 136 | 131 | 131 | 231,000 |
2016/09/13 | 136 | 139 | 135 | 136 | 243,000 |
2016/09/12 | 136 | 138 | 133 | 136 | 516,000 |
2016/09/09 | 133 | 139 | 133 | 139 | 463,900 |
2016/09/08 | 146 | 146 | 132 | 134 | 1,064,900 |
2016/09/07 | 133 | 145 | 133 | 143 | 1,521,700 |
2016/09/06 | 133 | 134 | 129 | 131 | 280,100 |
2016/09/05 | 125 | 133 | 125 | 132 | 934,800 |
2016/09/02 | 117 | 127 | 117 | 126 | 1,738,400 |
2016/09/01 | 114 | 119 | 114 | 116 | 601,500 |
2016/08/31 | 115 | 118 | 112 | 116 | 689,700 |
2016/08/30 | 111 | 116 | 109 | 114 | 1,192,900 |
2016/08/29 | 105 | 115 | 103 | 109 | 1,155,600 |
2016/08/26 | 105 | 105 | 102 | 102 | 69,900 |
2016/08/25 | 104 | 106 | 102 | 105 | 133,100 |
2016/08/24 | 103 | 103 | 101 | 102 | 115,600 |
2016/08/23 | 103 | 105 | 103 | 103 | 70,500 |
2016/08/22 | 108 | 111 | 103 | 103 | 447,300 |
2016/08/19 | 108 | 110 | 107 | 109 | 120,900 |
2016/08/18 | 109 | 112 | 105 | 108 | 404,900 |
2016/08/17 | 111 | 113 | 106 | 112 | 765,400 |
2016/08/16 | 106 | 111 | 105 | 110 | 973,400 |
2016/08/15 | 106 | 107 | 101 | 105 | 905,500 |
2016/08/12 | 105 | 107 | 102 | 105 | 219,500 |
2016/08/10 | 100 | 105 | 100 | 105 | 246,500 |
2016/08/09 | 99 | 102 | 99 | 100 | 90,900 |
2016/08/08 | 102 | 103 | 98 | 98 | 244,900 |
2016/08/05 | 105 | 105 | 100 | 101 | 271,300 |
2016/08/04 | 97 | 104 | 97 | 104 | 487,500 |
2016/08/03 | 98 | 100 | 96 | 97 | 300,700 |
2016/08/02 | 96 | 101 | 96 | 101 | 316,400 |
2016/08/01 | 95 | 97 | 95 | 96 | 38,200 |
2016/07/29 | 95 | 96 | 94 | 95 | 66,900 |
2016/07/28 | 96 | 96 | 94 | 94 | 54,900 |
2016/07/27 | 95 | 97 | 95 | 95 | 82,400 |
2016/07/26 | 95 | 97 | 94 | 95 | 154,600 |
2016/07/25 | 94 | 96 | 94 | 95 | 146,400 |
2016/07/22 | 95 | 97 | 94 | 94 | 214,400 |
2016/07/21 | 95 | 100 | 95 | 96 | 390,500 |
2016/07/20 | 95 | 95 | 93 | 94 | 115,600 |
2016/07/19 | 96 | 96 | 93 | 95 | 220,100 |
2016/07/15 | 98 | 98 | 94 | 94 | 292,900 |
2016/07/14 | 99 | 99 | 95 | 96 | 338,800 |
2016/07/13 | 103 | 108 | 94 | 99 | 1,709,300 |
2016/07/12 | 91 | 108 | 91 | 102 | 3,363,500 |
2016/07/11 | 90 | 91 | 89 | 90 | 99,400 |
2016/07/08 | 90 | 91 | 86 | 90 | 134,300 |
2016/07/07 | 89 | 91 | 89 | 90 | 45,500 |
2016/07/06 | 89 | 90 | 87 | 88 | 99,700 |
2016/07/05 | 90 | 91 | 89 | 89 | 62,200 |
2016/07/04 | 90 | 93 | 90 | 90 | 160,700 |
2016/07/01 | 90 | 91 | 89 | 89 | 107,400 |
2016/06/30 | 90 | 91 | 89 | 89 | 117,000 |
2016/06/29 | 88 | 90 | 88 | 90 | 97,700 |
2016/06/28 | 83 | 87 | 82 | 86 | 146,500 |
2016/06/27 | 82 | 85 | 81 | 85 | 171,900 |
2016/06/24 | 89 | 91 | 78 | 81 | 483,100 |
2016/06/23 | 89 | 90 | 87 | 90 | 63,700 |
2016/06/22 | 90 | 90 | 88 | 88 | 76,300 |
2016/06/21 | 89 | 90 | 87 | 89 | 201,700 |
2016/06/20 | 87 | 92 | 87 | 90 | 164,500 |
2016/06/17 | 87 | 88 | 84 | 87 | 412,300 |
2016/06/16 | 93 | 93 | 85 | 85 | 387,100 |
2016/06/15 | 95 | 96 | 92 | 93 | 410,700 |
2016/06/14 | 101 | 102 | 93 | 97 | 684,000 |
2016/06/13 | 110 | 115 | 104 | 104 | 667,600 |
2016/06/10 | 107 | 117 | 107 | 112 | 1,014,100 |
2016/06/09 | 102 | 112 | 101 | 111 | 1,382,600 |
2016/06/08 | 95 | 102 | 94 | 102 | 479,300 |
2016/06/07 | 95 | 96 | 94 | 94 | 46,100 |
2016/06/06 | 95 | 96 | 94 | 95 | 78,000 |
2016/06/03 | 97 | 97 | 95 | 95 | 57,400 |
2016/06/02 | 98 | 99 | 96 | 96 | 140,800 |
2016/06/01 | 96 | 98 | 96 | 98 | 48,300 |
2016/05/31 | 96 | 98 | 96 | 97 | 55,000 |
2016/05/30 | 96 | 97 | 96 | 96 | 101,300 |
2016/05/27 | 98 | 99 | 96 | 96 | 107,700 |
2016/05/26 | 99 | 100 | 97 | 97 | 174,400 |
2016/05/25 | 101 | 103 | 99 | 100 | 375,000 |
2016/05/24 | 96 | 101 | 96 | 99 | 270,300 |
2016/05/23 | 96 | 98 | 95 | 97 | 104,200 |
2016/05/20 | 98 | 98 | 96 | 96 | 111,500 |
2016/05/19 | 96 | 98 | 95 | 98 | 125,500 |
2016/05/18 | 95 | 102 | 94 | 95 | 984,100 |
2016/05/17 | 96 | 96 | 94 | 94 | 131,000 |
2016/05/16 | 96 | 101 | 95 | 97 | 814,600 |
2016/05/13 | 92 | 93 | 92 | 93 | 60,300 |
2016/05/12 | 93 | 94 | 92 | 94 | 81,900 |
2016/05/11 | 92 | 93 | 92 | 93 | 95,000 |
2016/05/10 | 92 | 93 | 91 | 92 | 110,200 |
2016/05/09 | 92 | 93 | 91 | 93 | 82,800 |
2016/05/06 | 90 | 92 | 90 | 92 | 59,800 |
2016/05/02 | 91 | 92 | 89 | 90 | 72,600 |
2016/04/28 | 95 | 95 | 92 | 93 | 98,100 |
2016/04/27 | 92 | 95 | 92 | 95 | 93,200 |
2016/04/26 | 95 | 95 | 91 | 92 | 203,400 |
2016/04/25 | 93 | 98 | 92 | 94 | 449,600 |
2016/04/22 | 92 | 93 | 91 | 92 | 122,700 |
2016/04/21 | 90 | 95 | 89 | 92 | 524,200 |
2016/04/20 | 89 | 90 | 88 | 89 | 52,000 |
2016/04/19 | 88 | 89 | 87 | 88 | 56,800 |
2016/04/18 | 87 | 88 | 86 | 87 | 52,300 |
2016/04/15 | 89 | 90 | 88 | 88 | 143,300 |
2016/04/14 | 89 | 92 | 88 | 91 | 156,900 |
2016/04/13 | 88 | 89 | 87 | 88 | 79,500 |
2016/04/12 | 85 | 89 | 85 | 88 | 98,500 |
2016/04/11 | 84 | 85 | 83 | 85 | 57,800 |
2016/04/08 | 82 | 85 | 82 | 85 | 56,500 |
2016/04/07 | 84 | 85 | 83 | 83 | 21,800 |
2016/04/06 | 82 | 84 | 82 | 83 | 48,400 |
2016/04/05 | 86 | 86 | 82 | 83 | 130,200 |
2016/04/04 | 85 | 88 | 85 | 87 | 52,800 |
2016/04/01 | 89 | 89 | 86 | 87 | 98,000 |
2016/03/31 | 91 | 91 | 87 | 88 | 167,700 |
2016/03/30 | 89 | 91 | 89 | 90 | 59,300 |
2016/03/29 | 90 | 90 | 89 | 89 | 23,400 |
2016/03/28 | 91 | 92 | 88 | 89 | 114,800 |
2016/03/25 | 92 | 93 | 91 | 92 | 58,800 |
2016/03/24 | 91 | 92 | 90 | 92 | 83,900 |
2016/03/23 | 90 | 91 | 89 | 89 | 29,200 |
2016/03/22 | 90 | 91 | 89 | 89 | 52,300 |
2016/03/18 | 91 | 92 | 89 | 89 | 165,000 |
2016/03/17 | 95 | 98 | 91 | 91 | 447,500 |
2016/03/16 | 91 | 95 | 90 | 95 | 239,100 |
2016/03/15 | 92 | 92 | 90 | 90 | 139,600 |
2016/03/14 | 90 | 91 | 90 | 90 | 98,700 |
2016/03/11 | 89 | 90 | 88 | 90 | 157,700 |
2016/03/10 | 87 | 90 | 86 | 89 | 204,500 |
2016/03/09 | 86 | 88 | 85 | 86 | 106,000 |
2016/03/08 | 90 | 90 | 87 | 87 | 307,300 |
2016/03/07 | 90 | 91 | 87 | 90 | 158,200 |
2016/03/04 | 85 | 93 | 85 | 90 | 543,300 |
2016/03/03 | 83 | 86 | 82 | 84 | 241,200 |
2016/03/02 | 83 | 84 | 82 | 82 | 147,300 |
2016/03/01 | 82 | 83 | 81 | 82 | 50,700 |
2016/02/29 | 85 | 85 | 81 | 81 | 267,000 |
2016/02/26 | 84 | 85 | 82 | 84 | 87,300 |
2016/02/25 | 84 | 84 | 82 | 83 | 83,600 |
2016/02/24 | 84 | 85 | 82 | 82 | 68,100 |
2016/02/23 | 86 | 86 | 84 | 84 | 74,800 |
2016/02/22 | 84 | 86 | 81 | 85 | 159,400 |
2016/02/19 | 88 | 88 | 86 | 86 | 61,200 |
2016/02/18 | 88 | 90 | 88 | 88 | 114,400 |
2016/02/17 | 88 | 88 | 86 | 87 | 196,500 |
2016/02/16 | 88 | 89 | 87 | 88 | 337,000 |
2016/02/15 | 92 | 92 | 84 | 88 | 389,900 |
2016/02/12 | 89 | 93 | 87 | 88 | 371,500 |
2016/02/10 | 96 | 97 | 89 | 96 | 118,900 |
2016/02/09 | 96 | 97 | 95 | 95 | 59,600 |
2016/02/08 | 96 | 100 | 94 | 100 | 61,700 |
2016/02/05 | 99 | 99 | 95 | 96 | 110,700 |
2016/02/04 | 102 | 102 | 98 | 98 | 82,500 |
2016/02/03 | 102 | 102 | 100 | 102 | 126,700 |
2016/02/02 | 102 | 104 | 101 | 104 | 92,800 |
2016/02/01 | 99 | 104 | 97 | 104 | 134,200 |
2016/01/29 | 97 | 99 | 95 | 98 | 122,300 |
2016/01/28 | 96 | 97 | 95 | 96 | 34,400 |
2016/01/27 | 95 | 96 | 94 | 95 | 66,400 |
2016/01/26 | 93 | 94 | 93 | 93 | 62,800 |
2016/01/25 | 96 | 96 | 93 | 95 | 116,700 |
2016/01/22 | 90 | 95 | 90 | 94 | 163,400 |
2016/01/21 | 95 | 96 | 84 | 88 | 241,300 |
2016/01/20 | 99 | 99 | 95 | 96 | 203,400 |
2016/01/19 | 96 | 99 | 96 | 98 | 152,200 |
2016/01/18 | 93 | 97 | 92 | 97 | 215,300 |
2016/01/15 | 102 | 103 | 97 | 97 | 80,500 |
2016/01/14 | 100 | 100 | 98 | 99 | 149,100 |
2016/01/13 | 101 | 104 | 101 | 102 | 66,100 |
2016/01/12 | 102 | 103 | 98 | 99 | 212,900 |
2016/01/08 | 102 | 104 | 101 | 102 | 98,500 |
2016/01/07 | 104 | 105 | 103 | 103 | 88,000 |
2016/01/06 | 107 | 108 | 105 | 105 | 73,500 |
2016/01/05 | 105 | 108 | 104 | 106 | 119,600 |
2016/01/04 | 108 | 112 | 108 | 108 | 141,400 |