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
2022-06-28464645452,60045
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