5103 昭和ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3055575555168,80055
2021-07-2954575456133,70056
2021-07-2855575455225,10055
2021-07-275556555675,30056
2021-07-2656565455466,60055
2021-07-2156575557333,30057
2021-07-2056575455539,30055
2021-07-1958595656454,40056
2021-07-16596457572,087,90057
2021-07-15636458591,650,10059
2021-07-14667761657,798,30065
2021-07-135380526810,335,60068
2021-07-1253545253107,40053
2021-07-095454535473,50054
2021-07-08535453548,70054
2021-07-075354535316,30053
2021-07-065454535312,10053
2021-07-055354535445,00054
2021-07-025254525326,10053
2021-07-015254525258,20052
2021-06-3053545253338,40053
2021-06-295354535410,70054
2021-06-285454535441,50054
2021-06-255555535326,80053
2021-06-24555554542,70054
2021-06-235355535457,80054
2021-06-22545453539,60053
2021-06-215454535357,10053
2021-06-185555545536,80055
2021-06-175455545424,30054
2021-06-16545554548,00054
2021-06-155455545410,10054
2021-06-145455545562,30055
2021-06-11555554548,40054
2021-06-105455545482,00054
2021-06-095555545521,60055
2021-06-085355535537,70055
2021-06-075454535321,50053
2021-06-04545453544,80054
2021-06-035454535431,00054
2021-06-0255565354133,30054
2021-06-01555554544,80054
2021-05-315656555546,60055
2021-05-285456545655,50056
2021-05-275555545423,50054
2021-05-265555545458,50054
2021-05-255656545422,40054
2021-05-245556545533,90055
2021-05-215556555517,20055
2021-05-205456545684,20056
2021-05-19555554555,30055
2021-05-185355535584,40055
2021-05-1755555353144,80053
2021-05-145456545538,40055
2021-05-135555545421,20054
2021-05-125656545543,10055
2021-05-1156575455204,60055
2021-05-105657555747,50057
2021-05-075657555641,10056
2021-05-06565756578,80057
2021-04-305757565625,10056
2021-04-285657565612,90056
2021-04-275657565663,80056
2021-04-265757555763,60057
2021-04-2356575656140,80056
2021-04-22565756575,80057
2021-04-215757565627,50056
2021-04-205757565611,30056
2021-04-195757565619,30056
2021-04-1657575657145,10057
2021-04-155758565729,30057
2021-04-145758575747,20057
2021-04-135858565653,00056
2021-04-125858565863,80058
2021-04-095858575820,10058
2021-04-085858565777,80057
2021-04-075758575724,70057
2021-04-065858575711,60057
2021-04-055858575718,30057
2021-04-02585857584,00058
2021-04-01585857578,90057
2021-03-315758575813,40058
2021-03-305959575849,90058
2021-03-295960585852,90058
2021-03-265859585828,90058
2021-03-255959575844,50058
2021-03-245959575878,00058
2021-03-2357605760143,50060
2021-03-225858575714,80057
2021-03-195859575879,00058
2021-03-1857595759145,00059
2021-03-175758575737,70057
2021-03-165758575881,00058
2021-03-155657565763,70057
2021-03-125758565687,80056
2021-03-115758565754,00057
2021-03-105657565675,20056
2021-03-0957575556151,90056
2021-03-085657555769,20057
2021-03-0556575556154,40056
2021-03-045657565719,80057
2021-03-035657565627,40056
2021-03-025858565647,90056
2021-03-015758565824,10058
2021-02-265757565626,50056
2021-02-2558585657258,80057
2021-02-245658565763,40057
2021-02-225657565678,70056
2021-02-1957585656107,30056
2021-02-1860605757329,80057
2021-02-1758595858127,40058
2021-02-1658605758186,30058
2021-02-1562625959296,30059
2021-02-1258625761617,70061
2021-02-105859575888,60058
2021-02-0958595758159,40058
2021-02-085758565879,70058
2021-02-055758565737,80057
2021-02-0457575556173,80056
2021-02-035757565731,50057
2021-02-025657555699,60056
2021-02-0154565456132,80056
2021-01-2957585454193,90054
2021-01-285658565747,80057
2021-01-275758565777,90057
2021-01-265859575740,00057
2021-01-2557605758325,60058
2021-01-2256585558336,90058
2021-01-2154575355245,20055
2021-01-2055565354283,00054
2021-01-195656555592,50055
2021-01-185657555673,40056
2021-01-1557575556272,10056
2021-01-1459595757620,50057
2021-01-13646557581,812,30058
2021-01-12537552647,483,30064
2021-01-085454535336,70053
2021-01-075354525498,00054
2021-01-065153515234,80052
2021-01-055353515168,00051
2021-01-045353525330,50053

分割・併合履歴 : [2006-12-01]1株→0.1株