5103 昭和ホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	70	71	68	70	65,200	70
2007-12-27	71	72	70	71	99,700	71
2007-12-26	71	72	70	72	56,700	72
2007-12-25	72	73	69	70	223,700	70
2007-12-21	78	78	67	75	302,800	75
2007-12-20	79	80	77	79	67,200	79
2007-12-19	80	81	79	79	52,400	79
2007-12-18	81	81	78	79	63,500	79
2007-12-17	82	83	79	82	145,700	82
2007-12-14	87	87	84	84	67,200	84
2007-12-13	86	88	86	88	46,900	88
2007-12-12	87	87	86	86	33,700	86
2007-12-11	86	88	86	87	33,200	87
2007-12-10	88	89	86	87	49,000	87
2007-12-07	87	88	86	88	84,300	88
2007-12-06	85	89	84	87	158,800	87
2007-12-05	84	85	83	84	42,200	84
2007-12-04	87	87	82	83	160,700	83
2007-12-03	89	89	86	87	102,300	87
2007-11-30	84	92	83	88	298,300	88
2007-11-29	83	84	83	84	86,700	84
2007-11-28	82	83	81	83	45,400	83
2007-11-27	80	82	80	82	41,800	82
2007-11-26	78	83	78	82	60,900	82
2007-11-22	79	80	78	80	102,700	80
2007-11-21	80	81	79	80	45,400	80
2007-11-20	81	82	76	81	203,600	81
2007-11-19	89	89	80	83	218,600	83
2007-11-16	89	89	87	89	45,700	89
2007-11-15	91	91	88	90	44,300	90
2007-11-14	90	92	89	90	89,900	90
2007-11-13	87	89	87	88	60,300	88
2007-11-12	88	89	88	88	80,500	88
2007-11-09	89	94	89	89	97,900	89
2007-11-08	88	90	87	89	156,300	89
2007-11-07	92	93	90	90	370,200	90
2007-11-06	98	98	93	95	485,100	95
2007-11-05	102	102	99	99	179,800	99
2007-11-02	101	102	100	100	219,600	100
2007-11-01	102	108	102	104	440,300	104
2007-10-31	101	102	99	101	123,200	101
2007-10-30	100	101	99	101	141,100	101
2007-10-29	102	102	99	101	198,900	101
2007-10-26	104	104	100	101	258,600	101
2007-10-25	105	106	102	103	264,000	103
2007-10-24	107	107	105	105	126,900	105
2007-10-23	106	108	105	106	266,900	106
2007-10-22	100	109	98	104	309,400	104
2007-10-19	101	108	100	104	444,800	104
2007-10-18	100	102	99	101	203,100	101
2007-10-17	100	101	98	99	247,000	99
2007-10-16	102	103	101	102	197,000	102
2007-10-15	107	109	104	105	596,700	105
2007-10-12	101	117	101	105	2,034,100	105
2007-10-11	104	104	100	100	402,400	100
2007-10-10	113	114	99	104	1,220,300	104
2007-10-09	93	114	93	109	2,198,100	109
2007-10-05	92	95	91	92	258,200	92
2007-10-04	92	93	91	92	179,300	92
2007-10-03	94	95	92	93	150,000	93
2007-10-02	94	95	92	93	145,400	93
2007-10-01	91	96	91	94	235,300	94
2007-09-28	100	100	91	93	555,300	93
2007-09-27	93	100	93	95	401,700	95
2007-09-26	88	94	86	92	509,100	92
2007-09-25	92	93	87	87	197,000	87
2007-09-21	90	94	88	90	410,900	90
2007-09-20	94	97	84	90	4,402,000	90
2007-09-19	94	94	89	90	178,100	90
2007-09-18	93	106	87	89	1,457,500	89
2007-09-14	94	97	91	94	155,300	94
2007-09-13	99	101	93	97	108,800	97
2007-09-12	103	104	99	101	130,900	101
2007-09-11	103	103	99	102	79,500	102
2007-09-10	99	103	98	101	137,900	101
2007-09-07	103	104	102	104	65,400	104
2007-09-06	106	106	103	105	84,600	105
2007-09-05	108	109	105	108	109,200	108
2007-09-04	110	111	105	109	96,900	109
2007-09-03	111	111	109	110	35,000	110
2007-08-31	113	113	107	112	151,200	112
2007-08-30	115	117	112	113	44,500	113
2007-08-29	110	114	110	114	49,600	114
2007-08-28	118	119	115	117	63,700	117
2007-08-27	121	121	117	118	69,500	118
2007-08-24	121	121	118	119	52,500	119
2007-08-23	119	121	118	119	58,200	119
2007-08-22	121	121	118	120	42,300	120
2007-08-21	120	121	118	121	56,200	121
2007-08-20	119	128	110	119	321,000	119
2007-08-17	115	119	106	111	130,900	111
2007-08-16	123	125	117	119	162,900	119
2007-08-15	130	130	126	128	77,400	128
2007-08-14	131	132	130	132	42,800	132
2007-08-13	135	135	131	132	59,700	132
2007-08-10	130	136	129	135	194,400	135
2007-08-09	134	135	132	132	109,100	132
2007-08-08	134	135	133	134	71,700	134
2007-08-07	133	135	131	132	94,000	132
2007-08-06	134	135	131	132	163,800	132
2007-08-03	137	138	135	136	113,100	136
2007-08-02	138	139	137	137	70,500	137
2007-08-01	139	141	137	138	113,000	138
2007-07-31	143	144	141	141	114,600	141
2007-07-30	137	142	136	142	164,100	142
2007-07-27	137	139	136	138	181,000	138
2007-07-26	140	142	140	140	119,900	140
2007-07-25	139	141	139	140	113,700	140
2007-07-24	139	141	139	140	82,000	140
2007-07-23	142	142	137	139	148,700	139
2007-07-20	143	143	142	142	75,700	142
2007-07-19	143	144	142	142	105,000	142
2007-07-18	146	146	143	144	58,600	144
2007-07-17	145	148	145	145	67,100	145
2007-07-13	144	145	143	145	105,500	145
2007-07-12	143	147	142	142	363,300	142
2007-07-11	145	145	142	142	204,400	142
2007-07-10	146	146	145	146	74,600	146
2007-07-09	147	148	145	146	121,200	146
2007-07-06	147	148	146	148	93,200	148
2007-07-05	149	149	147	148	116,600	148
2007-07-04	150	150	147	149	177,700	149
2007-07-03	153	153	149	149	206,300	149
2007-07-02	151	152	149	152	264,000	152
2007-06-29	153	154	147	147	344,100	147
2007-06-28	147	154	146	153	765,600	153
2007-06-27	143	150	142	145	748,600	145
2007-06-26	146	147	143	144	225,200	144
2007-06-25	150	150	145	146	321,400	146
2007-06-22	151	152	149	149	236,300	149
2007-06-21	149	155	149	150	629,200	150
2007-06-20	155	155	148	149	761,700	149
2007-06-19	158	160	152	154	1,014,700	154
2007-06-18	170	174	157	158	2,057,100	158
2007-06-15	144	155	143	155	1,331,800	155
2007-06-14	138	155	137	145	1,654,700	145
2007-06-13	140	142	133	135	255,900	135
2007-06-12	145	145	140	143	176,700	143
2007-06-11	143	145	142	145	236,900	145
2007-06-08	143	143	141	141	154,500	141
2007-06-07	147	147	142	144	254,000	144
2007-06-06	139	148	137	146	791,200	146
2007-06-05	137	138	136	138	242,600	138
2007-06-04	138	139	137	138	147,600	138
2007-06-01	138	139	137	139	124,500	139
2007-05-31	139	139	137	139	90,400	139
2007-05-30	140	141	138	139	220,400	139
2007-05-29	141	145	139	140	623,500	140
2007-05-28	139	141	137	138	206,500	138
2007-05-25	139	139	136	139	186,900	139
2007-05-24	143	145	139	140	211,300	140
2007-05-23	140	144	137	143	478,000	143
2007-05-22	141	142	136	138	363,800	138
2007-05-21	144	144	140	143	141,600	143
2007-05-18	146	148	143	145	148,000	145
2007-05-17	146	148	145	147	182,200	147
2007-05-16	153	157	142	145	500,200	145
2007-05-15	153	158	151	153	384,100	153
2007-05-14	167	169	155	158	580,700	158
2007-05-11	163	169	162	166	601,100	166
2007-05-10	163	165	159	163	459,700	163
2007-05-09	158	168	156	161	861,300	161
2007-05-08	157	161	153	159	464,300	159
2007-05-07	150	160	147	158	591,100	158
2007-05-02	147	149	145	149	159,000	149
2007-05-01	147	149	144	148	131,600	148
2007-04-27	147	147	142	146	243,600	146
2007-04-26	147	149	141	146	259,000	146
2007-04-25	141	152	140	147	533,700	147
2007-04-24	139	139	131	137	311,400	137
2007-04-23	152	152	139	141	744,200	141
2007-04-20	153	156	151	152	118,500	152
2007-04-19	155	155	151	153	237,300	153
2007-04-18	158	158	150	155	456,500	155
2007-04-17	163	164	159	159	410,400	159
2007-04-16	173	173	159	164	1,390,400	164
2007-04-13	175	179	172	178	413,700	178
2007-04-12	172	185	172	180	1,769,700	180
2007-04-11	165	169	163	167	237,100	167
2007-04-10	168	171	167	167	136,000	167
2007-04-09	171	173	167	168	155,100	168
2007-04-06	172	175	170	170	135,100	170
2007-04-05	172	176	170	176	260,700	176
2007-04-04	177	179	172	173	296,400	173
2007-04-03	193	197	172	178	2,170,900	178
2007-04-02	170	190	169	189	1,718,600	189
2007-03-30	166	168	164	167	210,000	167
2007-03-29	162	166	160	165	102,000	165
2007-03-28	164	166	162	163	209,000	163
2007-03-27	163	165	160	164	131,800	164
2007-03-26	165	167	163	164	146,300	164
2007-03-23	166	170	166	167	222,400	167
2007-03-22	166	171	165	170	343,000	170
2007-03-20	173	173	166	168	305,400	168
2007-03-19	170	174	169	171	308,200	171
2007-03-16	177	178	170	173	372,200	173
2007-03-15	176	184	173	175	756,500	175
2007-03-14	170	177	170	174	994,400	174
2007-03-13	176	199	172	180	5,688,300	180
2007-03-12	167	175	163	173	1,424,700	173
2007-03-09	149	170	149	169	1,493,100	169
2007-03-08	143	152	143	150	215,200	150
2007-03-07	147	152	146	147	223,200	147
2007-03-06	143	146	138	145	261,500	145
2007-03-05	152	156	148	148	174,900	148
2007-03-02	157	157	155	156	108,600	156
2007-03-01	160	161	156	157	224,200	157
2007-02-28	150	159	148	158	628,100	158
2007-02-27	168	168	162	164	343,600	164
2007-02-26	163	169	163	165	681,600	165
2007-02-23	168	168	162	163	492,700	163
2007-02-22	164	170	160	167	1,455,800	167
2007-02-21	160	164	157	162	536,900	162
2007-02-20	159	161	156	160	428,700	160
2007-02-19	166	167	161	163	338,900	163
2007-02-16	172	172	165	166	714,300	166
2007-02-15	171	174	165	172	1,712,700	172
2007-02-14	158	171	155	166	2,089,900	166
2007-02-13	160	164	155	157	555,000	157
2007-02-09	163	163	150	155	1,105,500	155
2007-02-08	156	174	156	167	2,121,800	167
2007-02-07	156	161	153	157	739,600	157
2007-02-06	168	169	160	161	457,800	161
2007-02-05	172	174	168	169	329,500	169
2007-02-02	172	182	168	171	957,400	171
2007-02-01	177	178	166	168	923,800	168
2007-01-31	184	184	176	182	515,900	182
2007-01-30	188	191	181	183	1,604,000	183
2007-01-29	192	195	183	185	1,192,700	185
2007-01-26	177	191	170	179	2,115,500	179
2007-01-25	193	194	178	179	2,884,500	179
2007-01-24	170	201	170	195	7,393,300	195
2007-01-23	180	185	163	165	2,377,400	165
2007-01-22	220	233	172	191	8,841,400	191
2007-01-19	142	191	142	191	12,489,600	191
2007-01-18	107	148	106	141	7,706,500	141
2007-01-17	94	107	94	105	1,734,800	105
2007-01-16	90	95	89	94	422,400	94
2007-01-15	90	91	88	90	170,500	90
2007-01-12	98	99	89	90	688,200	90
2007-01-11	88	99	86	96	1,940,900	96
2007-01-10	90	90	86	88	513,400	88
2007-01-09	95	95	90	91	334,100	91
2007-01-05	95	97	95	96	139,900	96
2007-01-04	98	99	95	97	184,500	97

分割・併合履歴： [2006-12-01]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31