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
2022-12-024848474817,50048
2022-12-014849474890,40048
2022-11-3047504747281,60047
2022-11-294748474877,80048
2022-11-28474847478,10047
2022-11-254848474832,20048
2022-11-2447484647108,30047
2022-11-224748474714,60047
2022-11-2148484647140,40047
2022-11-1847484648101,30048
2022-11-174748464890,60048
2022-11-1648484647253,00047
2022-11-15475347472,153,60047
2022-11-144848464790,40047
2022-11-114748464734,90047
2022-11-104747464751,40047
2022-11-094848474776,80047
2022-11-084747474724,70047
2022-11-074848474710,30047
2022-11-044748474718,40047
2022-11-02474847479,30047
2022-11-014748474828,00048
2022-10-314647464711,80047
2022-10-28474746472,60047
2022-10-274848474732,50047
2022-10-2646484647130,60047
2022-10-254747464625,80046
2022-10-244747464613,70046
2022-10-214647464617,70046
2022-10-204647464621,50046
2022-10-19464646464,40046
2022-10-184647464611,40046
2022-10-174747464647,80046
2022-10-144647464660,20046
2022-10-134747464624,00046
2022-10-12464746469,30046
2022-10-114647464649,30046
2022-10-074747464636,90046
2022-10-06464746464,60046
2022-10-054747464611,20046
2022-10-044647464613,70046
2022-10-03474746468,90046
2022-09-304647464734,70047
2022-09-294747464721,30047
2022-09-2847484646145,10046
2022-09-274748474738,40047
2022-09-264748474779,50047
2022-09-224848474734,80047
2022-09-214848474768,20047
2022-09-204849474854,50048
2022-09-164848474714,90047
2022-09-154848474812,80048
2022-09-144848474748,30047
2022-09-134849484857,90048
2022-09-1247494748158,60048
2022-09-094647464722,50047
2022-09-084747464624,90046
2022-09-074748464691,50046
2022-09-064848474735,20047
2022-09-054848474749,70047
2022-09-0250524747581,30047
2022-09-01475447481,672,20048
2022-08-314748474724,20047
2022-08-304748474764,80047
2022-08-2947474647120,70047
2022-08-264748474879,50048
2022-08-254848474735,90047
2022-08-244848474715,60047
2022-08-234748474714,60047
2022-08-224748474737,80047
2022-08-194848474832,80048
2022-08-184848474748,20047
2022-08-1748494848101,10048
2022-08-164949484853,60048
2022-08-1548494749360,80049
2022-08-124748474892,50048
2022-08-1051524747975,00047
2022-08-09475246481,814,20048
2022-08-084747464694,10046
2022-08-054747464672,60046
2022-08-04464746465,70046
2022-08-034747464716,90047
2022-08-02474746468,50046
2022-08-014747464641,40046
2022-07-294747464654,40046
2022-07-284748464760,40047
2022-07-2747484647169,50047
2022-07-264749474777,50047
2022-07-2547484747103,40047
2022-07-224748474776,50047
2022-07-214748464898,40048
2022-07-2047484647142,30047
2022-07-194748474731,20047
2022-07-154748474778,30047
2022-07-144748474768,10047
2022-07-1348484747238,60047
2022-07-12475147471,094,90047
2022-07-1148494747334,10047
2022-07-0849504848522,50048
2022-07-07555549491,676,20049
2022-07-06586552565,746,20056
2022-07-05545948565,867,10056
2022-07-04466146575,950,40057
2022-07-0145474546169,90046
2022-06-304646454635,90046
2022-06-294646454620,40046
2022-06-28464645452,60045
2022-06-274646454526,00045
2022-06-244646454558,70045
2022-06-234646454563,10045
2022-06-224546454544,20045
2022-06-214646454518,40045
2022-06-204546454524,40045
2022-06-174646454540,80045
2022-06-164547454752,40047
2022-06-154747454671,80046
2022-06-144747464751,60047
2022-06-1347484747132,10047
2022-06-104848474756,10047
2022-06-094748474735,80047
2022-06-084848464739,90047
2022-06-074748474743,70047
2022-06-064747474739,00047
2022-06-03474847478,90047
2022-06-024748464741,00047
2022-06-014747464723,20047
2022-05-314647464724,90047
2022-05-304647464650,30046
2022-05-27474746469,70046
2022-05-264747464733,20047
2022-05-254747464621,30046
2022-05-24464746466,10046
2022-05-234547454632,90046
2022-05-20454645457,50045
2022-05-194546454591,60045
2022-05-184547454680,00046
2022-05-1745464445121,80045
2022-05-164546454520,00045
2022-05-134546454677,40046
2022-05-1245464546205,50046
2022-05-114546454525,70045
2022-05-1046474545146,90045
2022-05-094747464714,60047
2022-05-064748464637,10046
2022-05-024848474760,40047
2022-04-2847494748118,10048
2022-04-2747484647322,50047
2022-04-2648494748167,40048
2022-04-2550524747254,10047
2022-04-22485448501,495,00050
2022-04-214848474725,20047
2022-04-20484847487,60048
2022-04-194848474811,30048
2022-04-184748474825,20048
2022-04-154749474929,30049
2022-04-144849474878,30048
2022-04-134848474726,60047
2022-04-124848464837,00048
2022-04-114848474814,80048
2022-04-084747474716,60047
2022-04-074747464787,20047
2022-04-0649494747109,80047
2022-04-054850485063,40050
2022-04-044949474862,40048
2022-04-014849474843,30048
2022-03-314649464765,20047
2022-03-304747464743,50047
2022-03-2946504647467,40047
2022-03-284747454571,40045
2022-03-254747464652,40046
2022-03-244647464611,00046
2022-03-234747464625,60046
2022-03-224647464632,50046
2022-03-184647464640,90046
2022-03-174647454657,50046
2022-03-16464645469,80046
2022-03-154546444529,70045
2022-03-144646444524,60045
2022-03-114646444536,20045
2022-03-104646444624,90046
2022-03-094546454623,90046
2022-03-084546454664,40046
2022-03-074546454512,60045
2022-03-044647454528,20045
2022-03-034547444679,20046
2022-03-024545444532,70045
2022-03-014546444563,70045
2022-02-284545444567,00045
2022-02-254545444419,90044
2022-02-244545444550,80045
2022-02-224445444433,60044
2022-02-214646444436,00044
2022-02-184546454664,30046
2022-02-174647454658,10046
2022-02-164547454776,50047
2022-02-15454645456,30045
2022-02-144546454658,70046
2022-02-1044464446131,90046
2022-02-09444544457,90045
2022-02-084445444450,00044
2022-02-074445444510,00045
2022-02-044545444424,90044
2022-02-034445444510,40045
2022-02-024545444420,70044
2022-02-014345434423,90044
2022-01-3144454444105,60044
2022-01-284445444465,30044
2022-01-274546444435,20044
2022-01-264545444565,60045
2022-01-254646454550,20045
2022-01-244646454530,90045
2022-01-214546454559,80045
2022-01-204546454524,20045
2022-01-1946464545107,00045
2022-01-184747464676,70046
2022-01-174747464629,20046
2022-01-144647464638,60046
2022-01-134747464641,30046
2022-01-124747464662,30046
2022-01-1147474646113,30046
2022-01-0747484646202,80046
2022-01-0648484747109,10047
2022-01-0548494748216,50048
2022-01-044749474894,80048

分割・併合履歴 : [2006-12-01]1株→0.1株