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