5103 昭和ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-28	46	46	45	45	2,600	45
2022-06-27	46	46	45	45	26,000	45
2022-06-24	46	46	45	45	58,700	45
2022-06-23	46	46	45	45	63,100	45
2022-06-22	45	46	45	45	44,200	45
2022-06-21	46	46	45	45	18,400	45
2022-06-20	45	46	45	45	24,400	45
2022-06-17	46	46	45	45	40,800	45
2022-06-16	45	47	45	47	52,400	47
2022-06-15	47	47	45	46	71,800	46
2022-06-14	47	47	46	47	51,600	47
2022-06-13	47	48	47	47	132,100	47
2022-06-10	48	48	47	47	56,100	47
2022-06-09	47	48	47	47	35,800	47
2022-06-08	48	48	46	47	39,900	47
2022-06-07	47	48	47	47	43,700	47
2022-06-06	47	47	47	47	39,000	47
2022-06-03	47	48	47	47	8,900	47
2022-06-02	47	48	46	47	41,000	47
2022-06-01	47	47	46	47	23,200	47
2022-05-31	46	47	46	47	24,900	47
2022-05-30	46	47	46	46	50,300	46
2022-05-27	47	47	46	46	9,700	46
2022-05-26	47	47	46	47	33,200	47
2022-05-25	47	47	46	46	21,300	46
2022-05-24	46	47	46	46	6,100	46
2022-05-23	45	47	45	46	32,900	46
2022-05-20	45	46	45	45	7,500	45
2022-05-19	45	46	45	45	91,600	45
2022-05-18	45	47	45	46	80,000	46
2022-05-17	45	46	44	45	121,800	45
2022-05-16	45	46	45	45	20,000	45
2022-05-13	45	46	45	46	77,400	46
2022-05-12	45	46	45	46	205,500	46
2022-05-11	45	46	45	45	25,700	45
2022-05-10	46	47	45	45	146,900	45
2022-05-09	47	47	46	47	14,600	47
2022-05-06	47	48	46	46	37,100	46
2022-05-02	48	48	47	47	60,400	47
2022-04-28	47	49	47	48	118,100	48
2022-04-27	47	48	46	47	322,500	47
2022-04-26	48	49	47	48	167,400	48
2022-04-25	50	52	47	47	254,100	47
2022-04-22	48	54	48	50	1,495,000	50
2022-04-21	48	48	47	47	25,200	47
2022-04-20	48	48	47	48	7,600	48
2022-04-19	48	48	47	48	11,300	48
2022-04-18	47	48	47	48	25,200	48
2022-04-15	47	49	47	49	29,300	49
2022-04-14	48	49	47	48	78,300	48
2022-04-13	48	48	47	47	26,600	47
2022-04-12	48	48	46	48	37,000	48
2022-04-11	48	48	47	48	14,800	48
2022-04-08	47	47	47	47	16,600	47
2022-04-07	47	47	46	47	87,200	47
2022-04-06	49	49	47	47	109,800	47
2022-04-05	48	50	48	50	63,400	50
2022-04-04	49	49	47	48	62,400	48
2022-04-01	48	49	47	48	43,300	48
2022-03-31	46	49	46	47	65,200	47
2022-03-30	47	47	46	47	43,500	47
2022-03-29	46	50	46	47	467,400	47
2022-03-28	47	47	45	45	71,400	45
2022-03-25	47	47	46	46	52,400	46
2022-03-24	46	47	46	46	11,000	46
2022-03-23	47	47	46	46	25,600	46
2022-03-22	46	47	46	46	32,500	46
2022-03-18	46	47	46	46	40,900	46
2022-03-17	46	47	45	46	57,500	46
2022-03-16	46	46	45	46	9,800	46
2022-03-15	45	46	44	45	29,700	45
2022-03-14	46	46	44	45	24,600	45
2022-03-11	46	46	44	45	36,200	45
2022-03-10	46	46	44	46	24,900	46
2022-03-09	45	46	45	46	23,900	46
2022-03-08	45	46	45	46	64,400	46
2022-03-07	45	46	45	45	12,600	45
2022-03-04	46	47	45	45	28,200	45
2022-03-03	45	47	44	46	79,200	46
2022-03-02	45	45	44	45	32,700	45
2022-03-01	45	46	44	45	63,700	45
2022-02-28	45	45	44	45	67,000	45
2022-02-25	45	45	44	44	19,900	44
2022-02-24	45	45	44	45	50,800	45
2022-02-22	44	45	44	44	33,600	44
2022-02-21	46	46	44	44	36,000	44
2022-02-18	45	46	45	46	64,300	46
2022-02-17	46	47	45	46	58,100	46
2022-02-16	45	47	45	47	76,500	47
2022-02-15	45	46	45	45	6,300	45
2022-02-14	45	46	45	46	58,700	46
2022-02-10	44	46	44	46	131,900	46
2022-02-09	44	45	44	45	7,900	45
2022-02-08	44	45	44	44	50,000	44
2022-02-07	44	45	44	45	10,000	45
2022-02-04	45	45	44	44	24,900	44
2022-02-03	44	45	44	45	10,400	45
2022-02-02	45	45	44	44	20,700	44
2022-02-01	43	45	43	44	23,900	44
2022-01-31	44	45	44	44	105,600	44
2022-01-28	44	45	44	44	65,300	44
2022-01-27	45	46	44	44	35,200	44
2022-01-26	45	45	44	45	65,600	45
2022-01-25	46	46	45	45	50,200	45
2022-01-24	46	46	45	45	30,900	45
2022-01-21	45	46	45	45	59,800	45
2022-01-20	45	46	45	45	24,200	45
2022-01-19	46	46	45	45	107,000	45
2022-01-18	47	47	46	46	76,700	46
2022-01-17	47	47	46	46	29,200	46
2022-01-14	46	47	46	46	38,600	46
2022-01-13	47	47	46	46	41,300	46
2022-01-12	47	47	46	46	62,300	46
2022-01-11	47	47	46	46	113,300	46
2022-01-07	47	48	46	46	202,800	46
2022-01-06	48	48	47	47	109,100	47
2022-01-05	48	49	47	48	216,500	48
2022-01-04	47	49	47	48	94,800	48

分割・併合履歴： [2006-12-01]1株→0.1株