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 |
---|---|---|---|---|---|
2018/12/28 | 50 | 50 | 49 | 50 | 36,400 |
2018/12/27 | 49 | 51 | 48 | 50 | 249,500 |
2018/12/26 | 46 | 47 | 45 | 47 | 243,800 |
2018/12/25 | 46 | 47 | 44 | 45 | 360,600 |
2018/12/21 | 52 | 52 | 48 | 48 | 312,900 |
2018/12/20 | 54 | 55 | 51 | 51 | 320,400 |
2018/12/19 | 56 | 57 | 55 | 55 | 165,200 |
2018/12/18 | 58 | 59 | 58 | 58 | 124,000 |
2018/12/17 | 62 | 62 | 60 | 60 | 89,600 |
2018/12/14 | 63 | 64 | 63 | 63 | 50,600 |
2018/12/13 | 64 | 65 | 64 | 64 | 109,100 |
2018/12/12 | 63 | 65 | 62 | 64 | 146,400 |
2018/12/11 | 67 | 68 | 63 | 63 | 401,700 |
2018/12/10 | 68 | 69 | 67 | 67 | 198,200 |
2018/12/07 | 70 | 71 | 69 | 69 | 43,900 |
2018/12/06 | 71 | 71 | 70 | 70 | 50,900 |
2018/12/05 | 70 | 71 | 70 | 70 | 65,400 |
2018/12/04 | 71 | 72 | 70 | 71 | 57,500 |
2018/12/03 | 71 | 72 | 70 | 71 | 35,200 |
2018/11/30 | 72 | 72 | 71 | 71 | 28,000 |
2018/11/29 | 71 | 72 | 71 | 71 | 38,800 |
2018/11/28 | 72 | 72 | 71 | 72 | 97,300 |
2018/11/27 | 73 | 73 | 71 | 72 | 66,100 |
2018/11/26 | 72 | 73 | 71 | 72 | 36,800 |
2018/11/22 | 71 | 72 | 71 | 72 | 28,300 |
2018/11/21 | 71 | 72 | 70 | 71 | 49,800 |
2018/11/20 | 71 | 72 | 70 | 72 | 121,000 |
2018/11/19 | 72 | 72 | 71 | 71 | 35,200 |
2018/11/16 | 72 | 73 | 71 | 73 | 75,400 |
2018/11/15 | 74 | 80 | 71 | 72 | 1,274,600 |
2018/11/14 | 72 | 72 | 70 | 70 | 76,700 |
2018/11/13 | 71 | 72 | 71 | 71 | 73,600 |
2018/11/12 | 72 | 72 | 71 | 71 | 49,500 |
2018/11/09 | 73 | 73 | 71 | 72 | 79,300 |
2018/11/08 | 73 | 74 | 72 | 73 | 54,100 |
2018/11/07 | 72 | 73 | 72 | 73 | 73,200 |
2018/11/06 | 72 | 73 | 72 | 73 | 42,500 |
2018/11/05 | 73 | 73 | 72 | 73 | 19,600 |
2018/11/02 | 73 | 73 | 72 | 73 | 19,900 |
2018/11/01 | 72 | 73 | 71 | 73 | 40,500 |
2018/10/31 | 72 | 72 | 71 | 71 | 54,300 |
2018/10/30 | 70 | 71 | 67 | 71 | 163,900 |
2018/10/29 | 72 | 74 | 71 | 71 | 190,500 |
2018/10/26 | 76 | 77 | 72 | 74 | 398,800 |
2018/10/25 | 75 | 77 | 74 | 75 | 201,900 |
2018/10/24 | 75 | 76 | 74 | 76 | 129,100 |
2018/10/23 | 79 | 80 | 74 | 76 | 676,600 |
2018/10/22 | 77 | 79 | 76 | 78 | 264,200 |
2018/10/19 | 76 | 77 | 74 | 77 | 104,400 |
2018/10/18 | 75 | 77 | 75 | 76 | 88,900 |
2018/10/17 | 76 | 77 | 75 | 75 | 150,000 |
2018/10/16 | 75 | 77 | 75 | 76 | 98,800 |
2018/10/15 | 73 | 76 | 73 | 75 | 81,400 |
2018/10/12 | 73 | 74 | 73 | 73 | 29,500 |
2018/10/11 | 73 | 74 | 73 | 73 | 151,600 |
2018/10/10 | 75 | 78 | 75 | 75 | 294,300 |
2018/10/09 | 75 | 75 | 74 | 75 | 50,100 |
2018/10/05 | 74 | 75 | 73 | 75 | 105,100 |
2018/10/04 | 78 | 78 | 72 | 74 | 765,900 |
2018/10/03 | 78 | 78 | 77 | 77 | 20,200 |
2018/10/02 | 77 | 78 | 77 | 77 | 105,500 |
2018/10/01 | 79 | 79 | 77 | 78 | 76,400 |
2018/09/28 | 78 | 79 | 77 | 78 | 48,800 |
2018/09/27 | 79 | 79 | 78 | 78 | 41,900 |
2018/09/26 | 78 | 79 | 77 | 79 | 56,800 |
2018/09/25 | 78 | 78 | 77 | 78 | 56,200 |
2018/09/21 | 77 | 78 | 76 | 78 | 76,300 |
2018/09/20 | 78 | 78 | 77 | 77 | 67,900 |
2018/09/19 | 78 | 78 | 77 | 77 | 27,400 |
2018/09/18 | 77 | 78 | 77 | 77 | 108,300 |
2018/09/14 | 77 | 78 | 76 | 77 | 145,500 |
2018/09/13 | 78 | 79 | 77 | 78 | 19,600 |
2018/09/12 | 79 | 79 | 77 | 78 | 110,400 |
2018/09/11 | 79 | 80 | 78 | 79 | 58,800 |
2018/09/10 | 79 | 79 | 78 | 78 | 65,500 |
2018/09/07 | 81 | 81 | 77 | 78 | 238,600 |
2018/09/06 | 81 | 82 | 80 | 80 | 92,500 |
2018/09/05 | 81 | 82 | 81 | 82 | 23,300 |
2018/09/04 | 81 | 82 | 81 | 82 | 10,900 |
2018/09/03 | 82 | 83 | 81 | 82 | 35,200 |
2018/08/31 | 81 | 82 | 81 | 82 | 51,400 |
2018/08/30 | 82 | 82 | 81 | 82 | 21,000 |
2018/08/29 | 83 | 83 | 81 | 81 | 56,600 |
2018/08/28 | 82 | 83 | 81 | 82 | 93,100 |
2018/08/27 | 81 | 82 | 81 | 82 | 48,900 |
2018/08/24 | 82 | 82 | 80 | 81 | 64,300 |
2018/08/23 | 83 | 83 | 81 | 82 | 31,100 |
2018/08/22 | 82 | 83 | 82 | 82 | 16,400 |
2018/08/21 | 82 | 84 | 81 | 82 | 113,300 |
2018/08/20 | 81 | 84 | 80 | 82 | 197,500 |
2018/08/17 | 79 | 81 | 79 | 80 | 56,500 |
2018/08/16 | 79 | 81 | 78 | 80 | 132,800 |
2018/08/15 | 81 | 81 | 79 | 79 | 67,200 |
2018/08/14 | 78 | 82 | 78 | 81 | 87,800 |
2018/08/13 | 78 | 79 | 78 | 78 | 80,000 |
2018/08/10 | 79 | 80 | 79 | 79 | 32,500 |
2018/08/09 | 80 | 81 | 79 | 79 | 54,200 |
2018/08/08 | 81 | 82 | 80 | 80 | 35,600 |
2018/08/07 | 81 | 81 | 80 | 80 | 19,100 |
2018/08/06 | 82 | 82 | 80 | 80 | 66,600 |
2018/08/03 | 81 | 83 | 80 | 82 | 124,300 |
2018/08/02 | 81 | 86 | 80 | 82 | 547,500 |
2018/08/01 | 78 | 88 | 77 | 81 | 2,092,100 |
2018/07/31 | 77 | 78 | 77 | 78 | 30,000 |
2018/07/30 | 79 | 79 | 77 | 77 | 76,200 |
2018/07/27 | 78 | 79 | 77 | 79 | 28,500 |
2018/07/26 | 80 | 80 | 77 | 77 | 134,600 |
2018/07/25 | 79 | 81 | 78 | 80 | 82,100 |
2018/07/24 | 78 | 79 | 77 | 78 | 74,300 |
2018/07/23 | 77 | 78 | 77 | 78 | 20,600 |
2018/07/20 | 79 | 79 | 77 | 77 | 50,500 |
2018/07/19 | 79 | 79 | 77 | 78 | 31,100 |
2018/07/18 | 77 | 78 | 77 | 78 | 56,000 |
2018/07/17 | 79 | 80 | 77 | 77 | 174,800 |
2018/07/13 | 80 | 80 | 79 | 79 | 69,200 |
2018/07/12 | 80 | 80 | 78 | 79 | 69,000 |
2018/07/11 | 79 | 80 | 78 | 79 | 107,900 |
2018/07/10 | 80 | 80 | 79 | 79 | 64,000 |
2018/07/09 | 78 | 79 | 78 | 79 | 157,900 |
2018/07/06 | 78 | 79 | 78 | 78 | 37,000 |
2018/07/05 | 79 | 80 | 78 | 78 | 131,200 |
2018/07/04 | 80 | 81 | 79 | 79 | 105,900 |
2018/07/03 | 81 | 81 | 80 | 80 | 74,300 |
2018/07/02 | 81 | 82 | 80 | 80 | 152,100 |
2018/06/29 | 84 | 84 | 81 | 81 | 132,300 |
2018/06/28 | 83 | 84 | 83 | 83 | 43,300 |
2018/06/27 | 82 | 86 | 81 | 82 | 288,100 |
2018/06/26 | 83 | 83 | 82 | 82 | 178,200 |
2018/06/25 | 84 | 84 | 83 | 83 | 42,300 |
2018/06/22 | 84 | 85 | 83 | 83 | 183,600 |
2018/06/21 | 84 | 86 | 83 | 85 | 113,700 |
2018/06/20 | 86 | 86 | 83 | 84 | 278,600 |
2018/06/19 | 85 | 89 | 84 | 86 | 479,900 |
2018/06/18 | 85 | 85 | 83 | 84 | 144,600 |
2018/06/15 | 86 | 86 | 83 | 84 | 504,200 |
2018/06/14 | 90 | 91 | 85 | 85 | 1,438,500 |
2018/06/13 | 82 | 106 | 82 | 92 | 9,969,000 |
2018/06/12 | 83 | 83 | 82 | 82 | 11,500 |
2018/06/11 | 82 | 83 | 82 | 82 | 31,100 |
2018/06/08 | 83 | 84 | 82 | 82 | 27,300 |
2018/06/07 | 83 | 84 | 82 | 83 | 90,400 |
2018/06/06 | 83 | 84 | 83 | 83 | 40,200 |
2018/06/05 | 82 | 84 | 82 | 84 | 40,400 |
2018/06/04 | 83 | 84 | 82 | 82 | 59,400 |
2018/06/01 | 82 | 83 | 82 | 83 | 40,800 |
2018/05/31 | 82 | 83 | 81 | 82 | 52,600 |
2018/05/30 | 83 | 83 | 81 | 82 | 96,500 |
2018/05/29 | 84 | 84 | 83 | 83 | 18,100 |
2018/05/28 | 84 | 84 | 83 | 84 | 24,900 |
2018/05/25 | 85 | 85 | 83 | 84 | 65,400 |
2018/05/24 | 85 | 85 | 84 | 85 | 31,500 |
2018/05/23 | 85 | 85 | 84 | 85 | 67,900 |
2018/05/22 | 84 | 86 | 83 | 84 | 168,700 |
2018/05/21 | 83 | 84 | 82 | 83 | 138,700 |
2018/05/18 | 84 | 84 | 82 | 83 | 44,300 |
2018/05/17 | 82 | 84 | 82 | 84 | 39,900 |
2018/05/16 | 82 | 83 | 82 | 82 | 106,600 |
2018/05/15 | 82 | 83 | 82 | 82 | 19,200 |
2018/05/14 | 83 | 83 | 82 | 82 | 53,100 |
2018/05/11 | 84 | 84 | 83 | 84 | 76,400 |
2018/05/10 | 85 | 85 | 84 | 85 | 4,700 |
2018/05/09 | 86 | 86 | 84 | 85 | 32,100 |
2018/05/08 | 83 | 86 | 82 | 86 | 180,200 |
2018/05/07 | 83 | 84 | 83 | 83 | 28,000 |
2018/05/02 | 82 | 84 | 82 | 83 | 100,400 |
2018/05/01 | 82 | 84 | 81 | 81 | 53,600 |
2018/04/27 | 83 | 84 | 82 | 82 | 64,900 |
2018/04/26 | 86 | 86 | 83 | 83 | 192,100 |
2018/04/25 | 82 | 85 | 81 | 85 | 266,100 |
2018/04/24 | 85 | 85 | 81 | 81 | 354,900 |
2018/04/23 | 81 | 87 | 80 | 84 | 451,200 |
2018/04/20 | 81 | 81 | 80 | 80 | 20,700 |
2018/04/19 | 80 | 81 | 80 | 80 | 17,400 |
2018/04/18 | 79 | 81 | 79 | 80 | 68,600 |
2018/04/17 | 80 | 80 | 79 | 79 | 69,900 |
2018/04/16 | 81 | 81 | 79 | 80 | 166,400 |
2018/04/13 | 82 | 83 | 80 | 81 | 140,400 |
2018/04/12 | 82 | 82 | 81 | 81 | 42,600 |
2018/04/11 | 82 | 84 | 81 | 81 | 139,400 |
2018/04/10 | 82 | 83 | 81 | 82 | 66,500 |
2018/04/09 | 82 | 83 | 82 | 82 | 17,000 |
2018/04/06 | 83 | 84 | 82 | 82 | 73,500 |
2018/04/05 | 82 | 84 | 82 | 84 | 42,200 |
2018/04/04 | 83 | 84 | 82 | 82 | 57,700 |
2018/04/03 | 84 | 84 | 82 | 82 | 101,800 |
2018/04/02 | 85 | 85 | 84 | 84 | 46,700 |
2018/03/30 | 85 | 86 | 84 | 85 | 66,200 |
2018/03/29 | 83 | 84 | 83 | 84 | 52,000 |
2018/03/28 | 82 | 83 | 81 | 83 | 48,500 |
2018/03/27 | 82 | 83 | 82 | 82 | 81,500 |
2018/03/26 | 81 | 83 | 81 | 81 | 121,200 |
2018/03/23 | 84 | 85 | 81 | 82 | 282,900 |
2018/03/22 | 85 | 86 | 85 | 85 | 55,100 |
2018/03/20 | 85 | 87 | 85 | 85 | 165,800 |
2018/03/19 | 87 | 87 | 86 | 86 | 77,200 |
2018/03/16 | 89 | 89 | 86 | 86 | 221,200 |
2018/03/15 | 88 | 89 | 88 | 89 | 51,200 |
2018/03/14 | 90 | 90 | 88 | 88 | 189,500 |
2018/03/13 | 89 | 90 | 88 | 89 | 49,100 |
2018/03/12 | 90 | 90 | 88 | 88 | 216,600 |
2018/03/09 | 90 | 91 | 89 | 89 | 47,600 |
2018/03/08 | 88 | 90 | 88 | 90 | 150,300 |
2018/03/07 | 89 | 90 | 88 | 88 | 53,100 |
2018/03/06 | 90 | 90 | 88 | 88 | 85,800 |
2018/03/05 | 90 | 91 | 88 | 89 | 152,300 |
2018/03/02 | 92 | 93 | 90 | 90 | 148,500 |
2018/03/01 | 94 | 94 | 92 | 92 | 203,400 |
2018/02/28 | 92 | 95 | 91 | 95 | 439,600 |
2018/02/27 | 92 | 93 | 90 | 93 | 383,000 |
2018/02/26 | 90 | 93 | 89 | 91 | 263,600 |
2018/02/23 | 87 | 91 | 86 | 90 | 544,600 |
2018/02/22 | 86 | 87 | 85 | 86 | 133,800 |
2018/02/21 | 87 | 88 | 86 | 86 | 288,200 |
2018/02/20 | 92 | 95 | 87 | 87 | 2,067,600 |
2018/02/19 | 90 | 90 | 87 | 87 | 161,100 |
2018/02/16 | 85 | 87 | 84 | 86 | 84,100 |
2018/02/15 | 85 | 85 | 83 | 84 | 100,600 |
2018/02/14 | 88 | 89 | 84 | 85 | 108,300 |
2018/02/13 | 87 | 89 | 87 | 88 | 57,000 |
2018/02/09 | 85 | 87 | 84 | 86 | 164,100 |
2018/02/08 | 88 | 89 | 87 | 89 | 54,800 |
2018/02/07 | 88 | 89 | 87 | 88 | 129,100 |
2018/02/06 | 89 | 89 | 85 | 85 | 592,100 |
2018/02/05 | 91 | 91 | 90 | 90 | 121,300 |
2018/02/02 | 92 | 92 | 91 | 91 | 64,200 |
2018/02/01 | 93 | 93 | 91 | 91 | 56,300 |
2018/01/31 | 92 | 93 | 91 | 91 | 167,000 |
2018/01/30 | 94 | 94 | 91 | 92 | 263,700 |
2018/01/29 | 95 | 95 | 93 | 94 | 107,000 |
2018/01/26 | 94 | 96 | 93 | 94 | 267,500 |
2018/01/25 | 94 | 94 | 92 | 94 | 175,000 |
2018/01/24 | 92 | 94 | 92 | 94 | 181,500 |
2018/01/23 | 92 | 93 | 91 | 92 | 265,900 |
2018/01/22 | 90 | 92 | 90 | 91 | 111,300 |
2018/01/19 | 90 | 91 | 89 | 90 | 147,700 |
2018/01/18 | 91 | 92 | 90 | 90 | 181,800 |
2018/01/17 | 92 | 92 | 89 | 91 | 439,900 |
2018/01/16 | 95 | 96 | 91 | 93 | 711,400 |
2018/01/15 | 97 | 97 | 94 | 94 | 476,900 |
2018/01/12 | 99 | 99 | 96 | 96 | 547,800 |
2018/01/11 | 98 | 99 | 97 | 99 | 179,900 |
2018/01/10 | 98 | 99 | 97 | 98 | 158,500 |
2018/01/09 | 99 | 100 | 97 | 98 | 597,300 |
2018/01/05 | 98 | 99 | 97 | 97 | 148,500 |
2018/01/04 | 96 | 99 | 95 | 98 | 307,400 |