5103 昭和ホールディングス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	41	42	41	42	14,900	42
2008-12-29	42	42	40	41	88,400	41
2008-12-26	43	43	41	41	38,800	41
2008-12-25	42	43	40	42	299,900	42
2008-12-24	41	53	40	45	909,400	45
2008-12-22	40	42	40	40	52,300	40
2008-12-19	41	42	40	40	98,300	40
2008-12-18	41	43	41	43	36,900	43
2008-12-17	42	43	42	43	32,900	43
2008-12-16	42	43	41	42	75,100	42
2008-12-15	43	43	41	43	49,400	43
2008-12-12	41	43	40	43	63,200	43
2008-12-11	40	42	40	42	38,700	42
2008-12-10	40	42	40	41	68,100	41
2008-12-09	41	42	40	41	48,200	41
2008-12-08	43	43	42	42	21,600	42
2008-12-05	43	43	41	42	62,200	42
2008-12-04	44	44	42	44	23,700	44
2008-12-03	44	44	43	43	20,700	43
2008-12-02	44	45	43	44	39,600	44
2008-12-01	45	45	44	45	17,900	45
2008-11-28	45	46	44	45	40,700	45
2008-11-27	46	47	45	45	65,000	45
2008-11-26	46	46	44	46	29,700	46
2008-11-25	45	45	44	45	49,400	45
2008-11-21	43	45	39	43	99,000	43
2008-11-20	46	46	44	44	48,000	44
2008-11-19	45	47	45	45	50,500	45
2008-11-18	47	48	45	45	50,100	45
2008-11-17	47	48	46	47	44,500	47
2008-11-14	48	49	46	49	62,300	49
2008-11-13	50	50	48	49	38,800	49
2008-11-12	49	50	48	50	34,100	50
2008-11-11	51	51	49	50	11,200	50
2008-11-10	49	51	48	51	94,300	51
2008-11-07	49	50	47	50	43,500	50
2008-11-06	51	51	49	49	34,000	49
2008-11-05	52	53	50	52	144,000	52
2008-11-04	50	51	48	51	110,100	51
2008-10-31	50	50	49	50	71,500	50
2008-10-30	47	50	47	49	73,300	49
2008-10-29	47	48	45	47	127,900	47
2008-10-28	46	48	44	45	72,700	45
2008-10-27	50	50	47	48	48,800	48
2008-10-24	51	51	48	49	59,400	49
2008-10-23	53	54	49	51	204,400	51
2008-10-22	53	61	53	54	751,000	54
2008-10-21	52	53	52	52	58,300	52
2008-10-20	50	51	50	51	63,700	51
2008-10-17	50	51	49	51	66,000	51
2008-10-16	48	50	48	49	66,300	49
2008-10-15	52	52	49	51	64,600	51
2008-10-14	47	53	47	50	317,600	50
2008-10-10	41	43	40	43	116,500	43
2008-10-09	40	44	40	43	110,400	43
2008-10-08	44	45	42	43	164,700	43
2008-10-07	41	51	40	47	922,500	47
2008-10-06	51	53	40	41	149,100	41
2008-10-03	55	57	55	56	90,600	56
2008-10-02	62	62	57	59	86,000	59
2008-10-01	64	65	61	62	77,100	62
2008-09-30	64	64	62	63	201,500	63
2008-09-29	64	65	64	65	81,600	65
2008-09-26	64	64	62	64	73,400	64
2008-09-25	63	63	60	63	135,800	63
2008-09-24	62	63	61	63	63,400	63
2008-09-22	68	68	62	64	170,900	64
2008-09-19	69	69	66	66	112,800	66
2008-09-18	67	68	66	68	157,900	68
2008-09-17	65	69	65	68	221,300	68
2008-09-16	59	80	58	63	1,020,800	63
2008-09-12	61	63	60	62	104,600	62
2008-09-11	61	66	60	61	569,700	61
2008-09-10	60	61	59	60	67,400	60
2008-09-09	59	62	58	60	226,800	60
2008-09-08	56	59	56	57	193,000	57
2008-09-05	57	57	55	55	79,400	55
2008-09-04	56	57	54	57	122,200	57
2008-09-03	56	57	55	55	108,300	55
2008-09-02	53	64	53	55	567,400	55
2008-09-01	53	55	53	53	83,500	53
2008-08-29	55	55	54	54	74,100	54
2008-08-28	56	57	55	55	114,400	55
2008-08-27	58	58	56	57	68,200	57
2008-08-26	58	59	58	59	19,200	59
2008-08-25	60	60	58	59	35,800	59
2008-08-22	60	60	58	58	49,300	58
2008-08-21	60	60	59	60	28,900	60
2008-08-20	60	60	59	60	27,400	60
2008-08-19	60	61	59	61	39,300	61
2008-08-18	59	61	59	61	39,600	61
2008-08-15	59	60	59	59	50,000	59
2008-08-14	61	61	59	60	43,600	60
2008-08-13	61	62	60	62	48,200	62
2008-08-12	63	63	60	60	74,900	60
2008-08-11	60	65	60	62	187,600	62
2008-08-08	62	62	60	61	43,200	61
2008-08-07	62	62	60	62	20,800	62
2008-08-06	62	62	60	61	60,100	61
2008-08-05	61	62	60	60	100,000	60
2008-08-04	62	63	60	61	60,300	61
2008-08-01	64	64	62	62	156,100	62
2008-07-31	65	65	64	65	86,900	65
2008-07-30	67	67	64	65	119,600	65
2008-07-29	64	73	64	65	1,205,900	65
2008-07-28	63	64	62	63	191,300	63
2008-07-25	67	67	62	64	370,300	64
2008-07-24	64	68	64	67	221,900	67
2008-07-23	62	64	60	64	241,700	64
2008-07-22	67	67	62	63	230,400	63
2008-07-18	68	69	67	68	103,400	68
2008-07-17	69	70	66	68	302,400	68
2008-07-16	67	70	67	68	154,300	68
2008-07-15	71	73	68	71	697,100	71
2008-07-14	71	86	71	73	3,154,800	73
2008-07-11	74	75	70	70	323,000	70
2008-07-10	71	74	71	73	247,800	73
2008-07-09	82	83	73	76	540,300	76
2008-07-08	82	83	80	81	62,200	81
2008-07-07	83	85	82	82	112,000	82
2008-07-04	86	91	81	83	313,300	83
2008-07-03	86	88	85	88	60,600	88
2008-07-02	89	89	86	87	28,400	87
2008-07-01	86	89	86	87	82,800	87
2008-06-30	87	88	83	85	119,300	85
2008-06-27	89	90	88	90	204,400	90
2008-06-26	89	91	89	90	133,800	90
2008-06-25	90	91	89	89	209,400	89
2008-06-24	90	92	89	91	171,100	91
2008-06-23	91	92	89	92	274,700	92
2008-06-20	94	94	92	94	229,300	94
2008-06-19	92	94	92	92	234,900	92
2008-06-18	97	97	93	94	452,200	94
2008-06-17	96	99	95	97	1,200,300	97
2008-06-16	120	125	94	95	4,629,600	95
2008-06-13	106	122	106	122	7,150,100	122
2008-06-12	92	92	90	92	101,400	92
2008-06-11	93	94	92	92	76,200	92
2008-06-10	96	97	93	93	71,300	93
2008-06-09	94	97	93	97	105,500	97
2008-06-06	96	97	94	94	84,400	94
2008-06-05	93	96	93	96	86,700	96
2008-06-04	93	94	92	93	76,400	93
2008-06-03	96	96	94	94	105,300	94
2008-06-02	98	98	97	97	51,800	97
2008-05-30	99	100	98	98	68,300	98
2008-05-29	99	99	98	99	59,700	99
2008-05-28	99	100	99	100	49,100	100
2008-05-27	98	101	98	100	89,600	100
2008-05-26	102	102	98	98	160,000	98
2008-05-23	102	104	100	100	404,300	100
2008-05-22	108	112	97	99	1,458,300	99
2008-05-21	102	106	100	104	524,500	104
2008-05-20	97	108	97	103	1,290,800	103
2008-05-19	94	97	92	96	263,600	96
2008-05-16	89	110	89	95	1,587,900	95
2008-05-15	90	91	89	91	72,400	91
2008-05-14	91	91	89	90	86,300	90
2008-05-13	90	92	90	91	127,400	91
2008-05-12	91	92	90	91	65,800	91
2008-05-09	91	92	89	92	134,700	92
2008-05-08	91	92	90	92	73,000	92
2008-05-07	93	93	90	91	90,700	91
2008-05-02	92	93	91	93	70,700	93
2008-05-01	92	93	90	92	85,200	92
2008-04-30	91	93	90	92	79,300	92
2008-04-28	93	94	91	92	27,000	92
2008-04-25	93	96	91	93	93,500	93
2008-04-24	95	95	92	92	59,900	92
2008-04-23	92	94	90	94	123,700	94
2008-04-22	92	93	89	91	95,800	91
2008-04-21	97	97	91	92	115,200	92
2008-04-18	97	97	95	96	34,900	96
2008-04-17	99	99	97	98	66,600	98
2008-04-16	95	99	95	98	115,700	98
2008-04-15	99	99	95	97	43,800	97
2008-04-14	96	99	95	97	37,000	97
2008-04-11	95	101	95	98	93,300	98
2008-04-10	98	99	96	96	117,200	96
2008-04-09	106	106	95	98	347,000	98
2008-04-08	106	108	104	105	126,800	105
2008-04-07	108	108	105	108	97,500	108
2008-04-04	110	111	107	107	142,000	107
2008-04-03	104	115	104	110	760,700	110
2008-04-02	104	104	97	103	248,900	103
2008-04-01	106	106	100	100	153,800	100
2008-03-31	110	110	102	105	193,600	105
2008-03-28	108	114	108	108	277,000	108
2008-03-27	106	116	104	110	477,000	110
2008-03-26	120	121	104	107	487,500	107
2008-03-25	120	129	116	119	1,221,300	119
2008-03-24	108	126	106	125	1,979,100	125
2008-03-21	93	106	93	104	2,578,000	104
2008-03-19	91	96	89	95	1,797,600	95
2008-03-18	87	94	86	89	1,502,200	89
2008-03-17	87	98	81	86	2,720,300	86
2008-03-14	111	116	83	88	4,658,900	88
2008-03-13	115	123	109	109	2,510,800	109
2008-03-12	112	118	106	111	2,351,400	111
2008-03-11	119	126	105	108	3,189,400	108
2008-03-10	99	139	97	114	9,164,900	114
2008-03-07	81	109	78	105	7,537,800	105
2008-03-06	80	82	78	81	371,900	81
2008-03-05	95	97	80	84	2,306,900	84
2008-03-04	68	97	66	97	1,059,300	97
2008-03-03	67	68	67	67	237,100	67
2008-02-29	69	69	68	69	52,300	69
2008-02-28	68	69	67	69	83,200	69
2008-02-27	69	69	67	68	81,600	68
2008-02-26	68	70	68	69	185,900	69
2008-02-25	68	69	66	68	252,000	68
2008-02-22	72	77	65	68	1,423,100	68
2008-02-21	70	73	68	73	181,400	73
2008-02-20	69	71	68	71	133,200	71
2008-02-19	67	70	67	70	93,400	70
2008-02-18	66	71	65	67	362,100	67
2008-02-15	60	66	57	66	261,000	66
2008-02-14	58	60	57	60	75,200	60
2008-02-13	60	61	55	59	113,500	59
2008-02-12	62	62	60	61	80,400	61
2008-02-08	63	63	61	62	37,300	62
2008-02-07	64	64	61	62	93,800	62
2008-02-06	63	64	60	64	141,300	64
2008-02-05	63	67	62	62	123,300	62
2008-02-04	66	66	62	63	154,100	63
2008-02-01	67	68	64	66	93,600	66
2008-01-31	66	68	65	67	156,400	67
2008-01-30	69	69	65	65	180,900	65
2008-01-29	73	74	66	68	610,300	68
2008-01-28	60	78	60	70	2,131,600	70
2008-01-25	60	60	58	60	246,500	60
2008-01-24	57	60	57	59	123,300	59
2008-01-23	60	63	55	56	351,000	56
2008-01-22	61	72	60	61	970,600	61
2008-01-21	52	70	52	62	1,285,100	62
2008-01-18	51	54	50	54	89,600	54
2008-01-17	48	54	48	54	132,300	54
2008-01-16	50	52	49	50	251,300	50
2008-01-15	61	62	54	54	177,900	54
2008-01-11	62	64	61	62	126,700	62
2008-01-10	65	65	62	63	172,900	63
2008-01-09	67	67	63	66	149,400	66
2008-01-08	66	69	66	68	47,700	68
2008-01-07	67	68	66	66	113,100	66
2008-01-04	70	70	68	69	27,600	69

分割・併合履歴： [2006-12-01]1株→0.1株