5103 昭和ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	36	36	35	35	134,000	350
2004-12-29	35	36	35	36	652,000	360
2004-12-28	35	36	35	35	113,000	350
2004-12-27	36	37	35	35	531,000	350
2004-12-24	36	37	35	36	670,000	360
2004-12-22	36	37	35	35	427,000	350
2004-12-21	37	38	35	36	725,000	360
2004-12-20	36	39	36	36	2,002,000	360
2004-12-17	35	36	34	34	331,000	340
2004-12-16	35	35	34	35	289,000	350
2004-12-15	34	35	34	34	305,000	340
2004-12-14	35	35	34	34	309,000	340
2004-12-13	35	36	34	35	721,000	350
2004-12-10	37	37	36	36	368,000	360
2004-12-09	38	38	37	37	524,000	370
2004-12-08	38	38	37	37	609,000	370
2004-12-07	39	39	38	38	358,000	380
2004-12-06	37	40	37	38	1,893,000	380
2004-12-03	38	38	36	37	558,000	370
2004-12-02	37	38	36	37	490,000	370
2004-12-01	39	40	36	37	2,290,000	370
2004-11-30	35	42	35	39	6,781,000	390
2004-11-29	35	35	34	35	227,000	350
2004-11-26	35	36	34	34	372,000	340
2004-11-25	35	36	34	34	103,000	340
2004-11-24	34	35	34	35	238,000	350
2004-11-22	35	35	34	35	118,000	350
2004-11-19	36	36	34	35	183,000	350
2004-11-18	36	36	35	35	319,000	350
2004-11-17	35	36	35	36	234,000	360
2004-11-16	36	37	35	36	887,000	360
2004-11-15	33	37	33	36	2,567,000	360
2004-11-12	33	33	32	32	134,000	320
2004-11-11	33	33	32	33	386,000	330
2004-11-10	34	34	33	33	92,000	330
2004-11-09	34	34	33	34	103,000	340
2004-11-08	34	35	33	33	149,000	330
2004-11-05	34	34	33	34	225,000	340
2004-11-04	34	34	33	34	676,000	340
2004-11-02	32	34	32	34	355,000	340
2004-11-01	34	34	32	32	503,000	320
2004-10-29	32	34	32	34	202,000	340
2004-10-28	33	34	32	32	284,000	320
2004-10-27	34	34	33	33	302,000	330
2004-10-26	33	34	33	33	149,000	330
2004-10-25	34	34	33	33	186,000	330
2004-10-22	34	34	33	34	85,000	340
2004-10-21	35	35	34	34	256,000	340
2004-10-20	34	35	34	35	356,000	350
2004-10-19	34	35	34	34	108,000	340
2004-10-18	35	35	33	34	301,000	340
2004-10-15	34	35	33	35	176,000	350
2004-10-14	34	35	34	34	174,000	340
2004-10-13	35	35	34	34	70,000	340
2004-10-12	35	36	34	35	306,000	350
2004-10-08	36	36	34	35	438,000	350
2004-10-07	36	36	35	35	445,000	350
2004-10-06	35	37	35	36	1,519,000	360
2004-10-05	35	35	34	34	224,000	340
2004-10-04	35	36	34	35	368,000	350
2004-10-01	34	38	34	36	1,893,000	360
2004-09-30	33	34	33	34	345,000	340
2004-09-29	33	34	32	34	131,000	340
2004-09-28	33	34	32	34	222,000	340
2004-09-27	33	34	32	34	166,000	340
2004-09-24	32	33	32	33	659,000	330
2004-09-22	33	34	32	32	649,000	320
2004-09-21	34	35	33	33	493,000	330
2004-09-17	34	35	34	34	257,000	340
2004-09-16	35	35	34	34	352,000	340
2004-09-15	35	36	35	35	375,000	350
2004-09-14	36	36	35	35	228,000	350
2004-09-13	35	36	35	35	117,000	350
2004-09-10	36	37	35	35	256,000	350
2004-09-09	37	37	36	36	309,000	360
2004-09-08	36	37	36	36	116,000	360
2004-09-07	37	38	36	36	254,000	360
2004-09-06	37	38	36	37	296,000	370
2004-09-03	37	38	36	36	440,000	360
2004-09-02	38	38	36	38	375,000	380
2004-09-01	35	38	35	37	909,000	370
2004-08-31	36	37	35	35	101,000	350
2004-08-30	36	36	35	36	113,000	360
2004-08-27	36	37	35	36	167,000	360
2004-08-26	36	38	36	36	557,000	360
2004-08-25	36	36	34	36	417,000	360
2004-08-24	36	37	35	35	277,000	350
2004-08-23	35	38	35	36	721,000	360
2004-08-20	34	35	34	34	324,000	340
2004-08-19	33	34	33	34	184,000	340
2004-08-18	33	34	33	33	272,000	330
2004-08-17	35	35	33	33	402,000	330
2004-08-16	36	36	34	35	171,000	350
2004-08-13	35	36	34	36	538,000	360
2004-08-12	36	36	35	36	225,000	360
2004-08-11	35	36	35	36	504,000	360
2004-08-10	33	34	33	34	720,000	340
2004-08-09	32	34	32	33	1,192,000	330
2004-08-06	35	35	34	35	801,000	350
2004-08-05	36	37	36	36	169,000	360
2004-08-04	37	37	35	36	567,000	360
2004-08-03	37	38	36	37	715,000	370
2004-08-02	39	39	37	37	771,000	370
2004-07-30	39	40	39	40	566,000	400
2004-07-29	39	39	39	39	437,000	390
2004-07-28	39	40	39	40	496,000	400
2004-07-27	39	40	38	39	706,000	390
2004-07-26	40	40	39	40	680,000	400
2004-07-23	41	41	40	40	432,000	400
2004-07-22	40	41	40	41	305,000	410
2004-07-21	41	41	40	40	319,000	400
2004-07-20	41	42	40	40	397,000	400
2004-07-16	41	42	40	41	619,000	410
2004-07-15	42	43	41	41	1,061,000	410
2004-07-14	43	45	41	41	2,853,000	410
2004-07-13	42	43	41	42	997,000	420
2004-07-12	42	43	41	42	877,000	420
2004-07-09	42	42	40	40	1,544,000	400
2004-07-08	38	43	38	43	5,987,000	430
2004-07-07	38	39	38	38	610,000	380
2004-07-06	39	40	38	39	707,000	390
2004-07-05	40	40	39	40	1,123,000	400
2004-07-02	40	41	40	40	413,000	400
2004-07-01	41	41	40	41	455,000	410
2004-06-30	41	42	40	41	652,000	410
2004-06-29	41	42	41	42	256,000	420
2004-06-28	41	42	40	41	900,000	410
2004-06-25	42	42	41	42	723,000	420
2004-06-24	40	42	40	42	811,000	420
2004-06-23	42	42	40	40	674,000	400
2004-06-22	42	43	41	42	427,000	420
2004-06-21	41	42	41	42	501,000	420
2004-06-18	42	42	41	41	655,000	410
2004-06-17	42	43	41	42	606,000	420
2004-06-16	43	43	42	42	722,000	420
2004-06-15	43	43	42	43	512,000	430
2004-06-14	43	44	42	43	621,000	430
2004-06-11	45	45	42	44	1,595,000	440
2004-06-10	45	45	43	45	2,403,000	450
2004-06-09	43	45	42	45	2,904,000	450
2004-06-08	42	44	42	43	802,000	430
2004-06-07	42	43	41	43	450,000	430
2004-06-04	42	43	41	42	335,000	420
2004-06-03	41	44	40	43	1,326,000	430
2004-06-02	41	42	40	41	475,000	410
2004-06-01	41	42	40	42	339,000	420
2004-05-31	42	43	40	41	1,540,000	410
2004-05-28	45	46	42	43	991,000	430
2004-05-27	45	46	44	44	1,113,000	440
2004-05-26	42	48	42	47	4,001,000	470
2004-05-25	42	43	41	41	501,000	410
2004-05-24	42	43	41	43	498,000	430
2004-05-21	42	42	41	42	421,000	420
2004-05-20	42	42	40	41	715,000	410
2004-05-19	40	43	40	42	845,000	420
2004-05-18	36	40	35	40	777,000	400
2004-05-17	41	42	38	38	1,746,000	380
2004-05-14	42	43	41	41	764,000	410
2004-05-13	45	45	43	43	480,000	430
2004-05-12	45	46	44	45	1,338,000	450
2004-05-11	40	46	40	44	1,946,000	440
2004-05-10	47	47	41	42	2,187,000	420
2004-05-07	51	51	47	48	2,381,000	480
2004-05-06	51	53	48	51	5,891,000	510
2004-04-30	42	43	40	43	1,200,000	430
2004-04-28	43	44	41	42	2,077,000	420
2004-04-27	45	45	43	45	1,068,000	450
2004-04-26	46	47	44	45	1,954,000	450
2004-04-23	46	51	45	45	9,132,000	450
2004-04-22	45	46	44	46	1,232,000	460
2004-04-21	44	46	42	45	3,880,000	450
2004-04-20	49	50	46	46	2,387,000	460
2004-04-19	55	55	47	51	2,812,000	510
2004-04-16	55	56	54	54	1,969,000	540
2004-04-15	56	59	52	53	6,771,000	530
2004-04-14	50	56	48	55	13,272,000	550
2004-04-13	49	50	47	48	3,901,000	480
2004-04-12	48	51	46	46	8,669,000	460
2004-04-09	48	50	43	44	8,456,000	440
2004-04-08	38	47	38	47	10,731,000	470
2004-04-07	38	38	37	37	745,000	370
2004-04-06	38	38	37	38	726,000	380
2004-04-05	37	38	36	37	977,000	370
2004-04-02	37	38	36	37	876,000	370
2004-04-01	38	38	36	36	966,000	360
2004-03-31	38	39	36	38	3,351,000	380
2004-03-30	41	41	39	39	1,980,000	390
2004-03-29	36	40	36	38	4,592,000	380
2004-03-26	36	37	35	36	918,000	360
2004-03-25	35	36	34	35	1,056,000	350
2004-03-24	36	36	34	35	1,718,000	350
2004-03-23	37	39	35	36	6,928,000	360
2004-03-22	34	36	33	36	7,970,000	360
2004-03-19	32	33	31	33	503,000	330
2004-03-18	32	32	31	32	843,000	320
2004-03-17	32	32	31	31	751,000	310
2004-03-16	32	33	32	32	674,000	320
2004-03-15	32	33	31	33	1,040,000	330
2004-03-12	32	32	31	32	739,000	320
2004-03-11	33	33	31	32	2,106,000	320
2004-03-10	30	33	30	33	2,851,000	330
2004-03-09	30	31	29	31	1,893,000	310
2004-03-08	30	31	29	30	936,000	300
2004-03-05	29	31	28	30	1,787,000	300
2004-03-04	29	29	28	28	252,000	280
2004-03-03	28	29	28	28	241,000	280
2004-03-02	29	29	28	28	135,000	280
2004-03-01	29	29	28	29	244,000	290
2004-02-27	28	28	27	28	336,000	280
2004-02-26	27	29	27	28	385,000	280
2004-02-25	28	29	27	27	282,000	270
2004-02-24	28	29	27	28	362,000	280
2004-02-23	29	29	28	28	381,000	280
2004-02-20	29	29	28	29	393,000	290
2004-02-19	29	29	28	28	120,000	280
2004-02-18	28	30	28	29	316,000	290
2004-02-17	29	30	28	28	702,000	280
2004-02-16	29	30	29	29	279,000	290
2004-02-13	30	30	29	29	479,000	290
2004-02-12	29	30	29	29	167,000	290
2004-02-10	29	30	29	30	135,000	300
2004-02-09	30	31	29	29	528,000	290
2004-02-06	31	31	30	30	529,000	300
2004-02-05	31	31	30	31	261,000	310
2004-02-04	31	33	30	31	821,000	310
2004-02-03	32	32	30	31	425,000	310
2004-02-02	31	32	30	32	396,000	320
2004-01-30	31	31	30	30	612,000	300
2004-01-29	31	33	30	32	1,404,000	320
2004-01-28	33	33	31	31	1,516,000	310
2004-01-27	34	35	32	33	1,962,000	330
2004-01-26	31	34	31	33	4,554,000	330
2004-01-23	30	33	30	30	4,553,000	300
2004-01-22	30	30	29	29	218,000	290
2004-01-21	30	30	29	30	575,000	300
2004-01-20	31	31	29	30	420,000	300
2004-01-19	30	31	29	30	562,000	300
2004-01-16	30	31	29	29	655,000	290
2004-01-15	30	30	29	29	1,592,000	290
2004-01-14	29	31	28	29	2,658,000	290
2004-01-13	27	29	26	29	1,008,000	290
2004-01-09	28	28	27	27	414,000	270
2004-01-08	28	28	26	28	2,387,000	280
2004-01-07	29	29	27	29	807,000	290
2004-01-06	30	30	28	29	686,000	290
2004-01-05	31	31	29	30	325,000	300

分割・併合履歴： [2006-12-01]1株→0.1株