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 |
---|---|---|---|---|---|
2017/12/29 | 93 | 96 | 93 | 95 | 132,000 |
2017/12/28 | 96 | 96 | 94 | 94 | 159,200 |
2017/12/27 | 90 | 96 | 89 | 95 | 467,100 |
2017/12/26 | 88 | 90 | 87 | 89 | 659,100 |
2017/12/25 | 91 | 92 | 89 | 89 | 570,800 |
2017/12/22 | 93 | 94 | 92 | 92 | 323,300 |
2017/12/21 | 96 | 96 | 93 | 94 | 317,500 |
2017/12/20 | 96 | 96 | 95 | 96 | 429,700 |
2017/12/19 | 99 | 99 | 96 | 96 | 604,800 |
2017/12/18 | 101 | 102 | 98 | 100 | 392,100 |
2017/12/15 | 101 | 103 | 100 | 101 | 387,100 |
2017/12/14 | 104 | 104 | 101 | 102 | 181,500 |
2017/12/13 | 101 | 104 | 101 | 104 | 137,800 |
2017/12/12 | 103 | 103 | 102 | 103 | 228,500 |
2017/12/11 | 102 | 103 | 102 | 103 | 57,600 |
2017/12/08 | 103 | 104 | 102 | 103 | 171,500 |
2017/12/07 | 102 | 104 | 101 | 102 | 169,700 |
2017/12/06 | 102 | 103 | 102 | 102 | 93,400 |
2017/12/05 | 103 | 104 | 102 | 103 | 47,700 |
2017/12/04 | 103 | 104 | 103 | 104 | 154,600 |
2017/12/01 | 105 | 105 | 103 | 104 | 118,800 |
2017/11/30 | 103 | 105 | 103 | 105 | 136,000 |
2017/11/29 | 104 | 105 | 103 | 104 | 93,600 |
2017/11/28 | 106 | 106 | 102 | 104 | 197,400 |
2017/11/27 | 105 | 106 | 104 | 105 | 259,500 |
2017/11/24 | 104 | 105 | 102 | 103 | 158,300 |
2017/11/22 | 101 | 104 | 100 | 104 | 227,300 |
2017/11/21 | 100 | 102 | 100 | 101 | 104,300 |
2017/11/20 | 101 | 102 | 100 | 101 | 127,500 |
2017/11/17 | 100 | 103 | 100 | 101 | 146,400 |
2017/11/16 | 98 | 101 | 98 | 100 | 150,700 |
2017/11/15 | 102 | 103 | 97 | 99 | 747,000 |
2017/11/14 | 110 | 110 | 102 | 102 | 951,700 |
2017/11/13 | 110 | 110 | 109 | 109 | 107,300 |
2017/11/10 | 109 | 110 | 109 | 109 | 124,400 |
2017/11/09 | 111 | 111 | 109 | 109 | 324,900 |
2017/11/08 | 111 | 111 | 110 | 110 | 229,700 |
2017/11/07 | 112 | 112 | 110 | 111 | 203,800 |
2017/11/06 | 110 | 112 | 109 | 111 | 499,500 |
2017/11/02 | 108 | 109 | 108 | 108 | 228,200 |
2017/11/01 | 109 | 109 | 108 | 108 | 273,900 |
2017/10/31 | 110 | 110 | 108 | 108 | 420,700 |
2017/10/30 | 110 | 110 | 109 | 109 | 223,600 |
2017/10/27 | 110 | 111 | 109 | 110 | 513,900 |
2017/10/26 | 109 | 110 | 108 | 109 | 239,900 |
2017/10/25 | 111 | 111 | 109 | 109 | 269,000 |
2017/10/24 | 110 | 110 | 109 | 110 | 370,500 |
2017/10/23 | 110 | 110 | 109 | 109 | 489,000 |
2017/10/20 | 110 | 110 | 108 | 109 | 504,800 |
2017/10/19 | 111 | 111 | 110 | 110 | 444,900 |
2017/10/18 | 116 | 116 | 109 | 111 | 2,337,200 |
2017/10/17 | 110 | 113 | 110 | 111 | 3,735,100 |
2017/10/16 | 139 | 139 | 113 | 114 | 4,449,200 |
2017/10/13 | 140 | 141 | 139 | 139 | 129,000 |
2017/10/12 | 139 | 141 | 139 | 140 | 162,600 |
2017/10/11 | 140 | 141 | 136 | 140 | 354,800 |
2017/10/10 | 140 | 143 | 138 | 139 | 628,200 |
2017/10/06 | 139 | 141 | 137 | 140 | 190,700 |
2017/10/05 | 141 | 143 | 138 | 140 | 809,100 |
2017/10/04 | 135 | 138 | 134 | 137 | 284,700 |
2017/10/03 | 133 | 136 | 133 | 134 | 245,000 |
2017/10/02 | 131 | 134 | 131 | 132 | 250,100 |
2017/09/29 | 130 | 132 | 128 | 130 | 167,000 |
2017/09/28 | 132 | 133 | 129 | 130 | 265,500 |
2017/09/27 | 142 | 145 | 130 | 133 | 2,143,600 |
2017/09/26 | 121 | 128 | 120 | 127 | 614,200 |
2017/09/25 | 123 | 124 | 121 | 121 | 69,500 |
2017/09/22 | 122 | 122 | 121 | 121 | 109,100 |
2017/09/21 | 123 | 123 | 122 | 122 | 47,000 |
2017/09/20 | 124 | 124 | 121 | 123 | 111,600 |
2017/09/19 | 123 | 126 | 122 | 123 | 165,500 |
2017/09/15 | 121 | 123 | 121 | 121 | 52,300 |
2017/09/14 | 125 | 125 | 121 | 121 | 121,900 |
2017/09/13 | 124 | 126 | 123 | 124 | 134,700 |
2017/09/12 | 124 | 125 | 122 | 125 | 91,600 |
2017/09/11 | 118 | 123 | 118 | 123 | 197,300 |
2017/09/08 | 123 | 123 | 119 | 119 | 231,600 |
2017/09/07 | 122 | 124 | 122 | 123 | 119,700 |
2017/09/06 | 125 | 125 | 121 | 123 | 222,100 |
2017/09/05 | 130 | 130 | 126 | 126 | 156,600 |
2017/09/04 | 131 | 132 | 129 | 130 | 111,600 |
2017/09/01 | 132 | 133 | 131 | 132 | 75,500 |
2017/08/31 | 132 | 133 | 131 | 132 | 123,100 |
2017/08/30 | 132 | 132 | 129 | 131 | 177,600 |
2017/08/29 | 132 | 132 | 131 | 131 | 56,400 |
2017/08/28 | 131 | 133 | 131 | 133 | 63,300 |
2017/08/25 | 131 | 132 | 130 | 132 | 66,800 |
2017/08/24 | 132 | 133 | 129 | 130 | 163,200 |
2017/08/23 | 132 | 134 | 131 | 131 | 65,000 |
2017/08/22 | 131 | 132 | 130 | 131 | 98,300 |
2017/08/21 | 132 | 133 | 131 | 131 | 81,600 |
2017/08/18 | 136 | 136 | 132 | 132 | 169,800 |
2017/08/17 | 136 | 137 | 135 | 135 | 84,900 |
2017/08/16 | 135 | 139 | 135 | 135 | 188,700 |
2017/08/15 | 139 | 140 | 132 | 135 | 674,100 |
2017/08/14 | 141 | 145 | 141 | 144 | 150,700 |
2017/08/10 | 139 | 151 | 139 | 142 | 1,574,800 |
2017/08/09 | 142 | 143 | 138 | 139 | 243,100 |
2017/08/08 | 143 | 144 | 142 | 142 | 62,300 |
2017/08/07 | 143 | 144 | 142 | 142 | 153,100 |
2017/08/04 | 141 | 146 | 141 | 144 | 294,200 |
2017/08/03 | 142 | 142 | 140 | 141 | 57,300 |
2017/08/02 | 140 | 142 | 140 | 141 | 67,600 |
2017/08/01 | 144 | 144 | 140 | 140 | 130,400 |
2017/07/31 | 145 | 145 | 140 | 142 | 309,200 |
2017/07/28 | 148 | 148 | 145 | 146 | 246,900 |
2017/07/27 | 148 | 149 | 147 | 147 | 53,200 |
2017/07/26 | 148 | 149 | 147 | 148 | 111,100 |
2017/07/25 | 147 | 148 | 145 | 148 | 233,100 |
2017/07/24 | 147 | 148 | 146 | 146 | 283,300 |
2017/07/21 | 149 | 151 | 145 | 148 | 581,200 |
2017/07/20 | 148 | 150 | 148 | 149 | 127,000 |
2017/07/19 | 151 | 151 | 147 | 149 | 348,300 |
2017/07/18 | 151 | 152 | 149 | 151 | 252,600 |
2017/07/14 | 151 | 153 | 150 | 151 | 247,000 |
2017/07/13 | 155 | 155 | 149 | 150 | 697,000 |
2017/07/12 | 152 | 156 | 152 | 155 | 568,800 |
2017/07/11 | 152 | 153 | 151 | 151 | 189,600 |
2017/07/10 | 153 | 154 | 151 | 153 | 147,800 |
2017/07/07 | 151 | 153 | 150 | 153 | 327,900 |
2017/07/06 | 154 | 154 | 151 | 151 | 156,400 |
2017/07/05 | 152 | 155 | 152 | 154 | 136,200 |
2017/07/04 | 154 | 156 | 151 | 151 | 273,700 |
2017/07/03 | 151 | 153 | 150 | 153 | 201,700 |
2017/06/30 | 150 | 151 | 148 | 151 | 206,300 |
2017/06/29 | 153 | 153 | 150 | 150 | 121,800 |
2017/06/28 | 151 | 154 | 151 | 152 | 161,800 |
2017/06/27 | 153 | 153 | 151 | 151 | 125,500 |
2017/06/26 | 150 | 154 | 149 | 152 | 165,500 |
2017/06/23 | 154 | 155 | 149 | 149 | 292,400 |
2017/06/22 | 155 | 161 | 153 | 153 | 871,400 |
2017/06/21 | 151 | 158 | 149 | 156 | 853,600 |
2017/06/20 | 151 | 151 | 149 | 151 | 116,900 |
2017/06/19 | 148 | 151 | 148 | 150 | 143,000 |
2017/06/16 | 148 | 149 | 147 | 148 | 122,000 |
2017/06/15 | 150 | 150 | 147 | 149 | 245,400 |
2017/06/14 | 149 | 151 | 148 | 150 | 278,200 |
2017/06/13 | 150 | 151 | 149 | 149 | 108,900 |
2017/06/12 | 151 | 151 | 149 | 149 | 150,000 |
2017/06/09 | 152 | 153 | 151 | 151 | 68,400 |
2017/06/08 | 152 | 153 | 150 | 152 | 196,500 |
2017/06/07 | 148 | 153 | 148 | 153 | 223,000 |
2017/06/06 | 150 | 151 | 148 | 148 | 152,600 |
2017/06/05 | 152 | 153 | 150 | 150 | 151,300 |
2017/06/02 | 152 | 154 | 150 | 152 | 235,300 |
2017/06/01 | 153 | 153 | 151 | 151 | 199,800 |
2017/05/31 | 154 | 156 | 152 | 152 | 196,400 |
2017/05/30 | 152 | 155 | 151 | 154 | 177,200 |
2017/05/29 | 155 | 157 | 151 | 151 | 256,000 |
2017/05/26 | 155 | 157 | 154 | 155 | 113,400 |
2017/05/25 | 156 | 157 | 155 | 155 | 152,500 |
2017/05/24 | 154 | 158 | 154 | 157 | 175,200 |
2017/05/23 | 156 | 157 | 152 | 154 | 280,900 |
2017/05/22 | 159 | 159 | 156 | 156 | 150,700 |
2017/05/19 | 158 | 160 | 156 | 156 | 167,800 |
2017/05/18 | 153 | 159 | 147 | 156 | 453,600 |
2017/05/17 | 165 | 166 | 156 | 158 | 741,000 |
2017/05/16 | 176 | 181 | 166 | 168 | 948,200 |
2017/05/15 | 175 | 177 | 171 | 176 | 369,900 |
2017/05/12 | 172 | 175 | 170 | 170 | 141,700 |
2017/05/11 | 171 | 178 | 170 | 173 | 415,900 |
2017/05/10 | 168 | 172 | 167 | 171 | 271,300 |
2017/05/09 | 170 | 170 | 168 | 169 | 152,600 |
2017/05/08 | 173 | 173 | 168 | 171 | 242,600 |
2017/05/02 | 168 | 169 | 165 | 168 | 203,800 |
2017/05/01 | 166 | 173 | 165 | 166 | 192,900 |
2017/04/28 | 170 | 174 | 166 | 167 | 534,100 |
2017/04/27 | 170 | 193 | 168 | 175 | 2,975,000 |
2017/04/26 | 160 | 166 | 159 | 164 | 539,500 |
2017/04/25 | 147 | 161 | 146 | 158 | 684,300 |
2017/04/24 | 152 | 153 | 144 | 145 | 243,000 |
2017/04/21 | 154 | 156 | 152 | 152 | 152,000 |
2017/04/20 | 158 | 159 | 154 | 154 | 221,100 |
2017/04/19 | 152 | 159 | 151 | 159 | 296,200 |
2017/04/18 | 149 | 157 | 149 | 154 | 371,700 |
2017/04/17 | 146 | 148 | 143 | 148 | 293,300 |
2017/04/14 | 149 | 149 | 145 | 145 | 258,500 |
2017/04/13 | 150 | 158 | 145 | 150 | 854,900 |
2017/04/12 | 145 | 149 | 140 | 145 | 1,549,200 |
2017/04/11 | 167 | 168 | 162 | 164 | 249,500 |
2017/04/10 | 169 | 170 | 166 | 167 | 101,300 |
2017/04/07 | 170 | 170 | 158 | 165 | 496,200 |
2017/04/06 | 173 | 174 | 157 | 165 | 793,000 |
2017/04/05 | 175 | 180 | 173 | 175 | 248,200 |
2017/04/04 | 180 | 181 | 171 | 175 | 308,000 |
2017/04/03 | 180 | 182 | 178 | 180 | 241,800 |
2017/03/31 | 186 | 186 | 182 | 182 | 271,800 |
2017/03/30 | 185 | 188 | 183 | 183 | 252,800 |
2017/03/29 | 190 | 196 | 186 | 187 | 692,800 |
2017/03/28 | 185 | 193 | 185 | 187 | 667,600 |
2017/03/27 | 189 | 191 | 184 | 185 | 661,700 |
2017/03/24 | 190 | 209 | 189 | 190 | 5,139,100 |
2017/03/23 | 185 | 186 | 176 | 177 | 545,000 |
2017/03/22 | 184 | 185 | 181 | 181 | 401,600 |
2017/03/21 | 186 | 188 | 183 | 185 | 523,500 |
2017/03/17 | 193 | 195 | 189 | 191 | 831,500 |
2017/03/16 | 189 | 203 | 188 | 196 | 2,620,000 |
2017/03/15 | 213 | 220 | 203 | 213 | 4,283,400 |
2017/03/14 | 180 | 205 | 177 | 200 | 5,977,800 |
2017/03/13 | 185 | 187 | 167 | 175 | 3,427,700 |
2017/03/10 | 201 | 201 | 170 | 186 | 5,727,200 |
2017/03/09 | 188 | 215 | 188 | 205 | 8,351,400 |
2017/03/08 | 244 | 244 | 166 | 183 | 6,073,500 |
2017/03/07 | 244 | 248 | 242 | 244 | 267,800 |
2017/03/06 | 245 | 256 | 240 | 244 | 695,800 |
2017/03/03 | 258 | 258 | 250 | 252 | 226,000 |
2017/03/02 | 269 | 269 | 256 | 257 | 434,700 |
2017/03/01 | 260 | 270 | 257 | 264 | 673,900 |
2017/02/28 | 257 | 257 | 252 | 252 | 306,800 |
2017/02/27 | 255 | 259 | 253 | 257 | 254,300 |
2017/02/24 | 258 | 261 | 255 | 259 | 249,300 |
2017/02/23 | 258 | 258 | 249 | 255 | 410,700 |
2017/02/22 | 263 | 265 | 255 | 258 | 445,900 |
2017/02/21 | 272 | 272 | 263 | 266 | 318,500 |
2017/02/20 | 269 | 274 | 266 | 272 | 297,700 |
2017/02/17 | 276 | 279 | 270 | 271 | 328,500 |
2017/02/16 | 279 | 281 | 273 | 277 | 225,800 |
2017/02/15 | 287 | 289 | 276 | 279 | 851,400 |
2017/02/14 | 286 | 298 | 283 | 294 | 661,800 |
2017/02/13 | 294 | 295 | 280 | 283 | 377,800 |
2017/02/10 | 291 | 295 | 286 | 293 | 417,900 |
2017/02/09 | 290 | 294 | 284 | 291 | 303,100 |
2017/02/08 | 294 | 298 | 289 | 291 | 806,900 |
2017/02/07 | 271 | 287 | 271 | 287 | 658,700 |
2017/02/06 | 270 | 276 | 266 | 275 | 539,400 |
2017/02/03 | 257 | 266 | 253 | 265 | 287,900 |
2017/02/02 | 265 | 266 | 257 | 257 | 177,200 |
2017/02/01 | 264 | 266 | 258 | 265 | 323,900 |
2017/01/31 | 268 | 275 | 266 | 267 | 332,000 |
2017/01/30 | 274 | 280 | 272 | 275 | 690,300 |
2017/01/27 | 270 | 274 | 264 | 267 | 370,500 |
2017/01/26 | 254 | 276 | 251 | 269 | 987,200 |
2017/01/25 | 249 | 251 | 243 | 251 | 221,700 |
2017/01/24 | 247 | 249 | 243 | 244 | 133,600 |
2017/01/23 | 248 | 254 | 246 | 248 | 221,500 |
2017/01/20 | 253 | 254 | 249 | 249 | 193,200 |
2017/01/19 | 259 | 262 | 251 | 253 | 442,400 |
2017/01/18 | 252 | 258 | 252 | 256 | 371,400 |
2017/01/17 | 250 | 255 | 248 | 253 | 245,800 |
2017/01/16 | 252 | 254 | 250 | 250 | 120,200 |
2017/01/13 | 251 | 254 | 251 | 252 | 105,700 |
2017/01/12 | 256 | 262 | 252 | 253 | 294,100 |
2017/01/11 | 257 | 261 | 257 | 257 | 255,300 |
2017/01/10 | 257 | 260 | 255 | 257 | 231,600 |
2017/01/06 | 257 | 258 | 252 | 254 | 256,700 |
2017/01/05 | 248 | 261 | 247 | 258 | 525,100 |
2017/01/04 | 242 | 251 | 242 | 247 | 227,000 |