5103 昭和ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	36	38	36	36	97,300	36
2009-12-29	37	37	36	37	29,800	37
2009-12-28	36	37	36	37	28,500	37
2009-12-25	37	37	36	36	83,300	36
2009-12-24	36	37	36	36	18,100	36
2009-12-22	36	37	36	36	14,300	36
2009-12-21	36	37	36	36	32,700	36
2009-12-18	37	37	36	37	20,800	37
2009-12-17	36	37	35	37	41,000	37
2009-12-16	37	37	35	37	77,200	37
2009-12-15	37	37	36	36	27,000	36
2009-12-14	37	37	36	37	32,300	37
2009-12-11	37	37	36	36	7,600	36
2009-12-10	36	37	36	37	26,800	37
2009-12-09	37	37	36	36	59,600	36
2009-12-08	37	38	37	38	31,800	38
2009-12-07	37	38	36	37	52,300	37
2009-12-04	37	38	36	37	21,900	37
2009-12-03	36	38	36	36	46,200	36
2009-12-02	36	36	35	36	45,500	36
2009-12-01	35	36	35	36	9,500	36
2009-11-30	35	36	35	36	16,200	36
2009-11-27	36	36	35	35	22,600	35
2009-11-26	36	37	35	36	20,800	36
2009-11-25	37	37	35	36	42,600	36
2009-11-24	35	35	34	35	33,600	35
2009-11-20	34	35	34	35	26,100	35
2009-11-19	35	35	34	35	112,600	35
2009-11-18	36	36	35	35	32,600	35
2009-11-17	35	37	35	36	58,100	36
2009-11-16	38	38	36	37	100,400	37
2009-11-13	38	39	37	38	31,400	38
2009-11-12	38	38	37	38	78,200	38
2009-11-11	39	39	38	38	79,300	38
2009-11-10	41	43	38	39	376,500	39
2009-11-09	36	48	36	42	1,292,600	42
2009-11-06	36	37	36	36	27,700	36
2009-11-05	35	37	35	36	111,300	36
2009-11-04	37	38	37	37	11,100	37
2009-11-02	38	38	36	37	31,200	37
2009-10-30	37	38	37	37	10,300	37
2009-10-29	38	38	37	37	31,500	37
2009-10-28	39	39	38	38	23,900	38
2009-10-27	39	39	38	39	21,200	39
2009-10-26	38	39	38	38	17,800	38
2009-10-23	40	40	38	38	48,900	38
2009-10-22	38	38	38	38	2,700	38
2009-10-21	38	39	38	39	23,700	39
2009-10-20	39	39	38	39	11,900	39
2009-10-19	38	39	38	39	17,100	39
2009-10-16	40	40	38	39	56,400	39
2009-10-15	40	40	39	40	25,200	40
2009-10-14	40	40	39	40	7,900	40
2009-10-13	40	40	39	40	9,000	40
2009-10-09	40	40	39	39	49,400	39
2009-10-08	36	39	36	39	54,600	39
2009-10-07	37	38	36	36	68,200	36
2009-10-06	35	37	35	36	51,600	36
2009-10-05	35	36	35	35	23,000	35
2009-10-02	36	36	35	36	81,400	36
2009-10-01	38	38	36	37	58,200	37
2009-09-30	38	38	37	38	86,500	38
2009-09-29	39	39	37	39	110,400	39
2009-09-28	40	40	38	39	49,900	39
2009-09-25	41	41	39	39	38,600	39
2009-09-24	39	41	39	39	30,700	39
2009-09-18	40	41	39	40	137,600	40
2009-09-17	42	42	40	41	74,500	41
2009-09-16	42	43	42	42	27,200	42
2009-09-15	42	43	42	42	64,100	42
2009-09-14	43	44	42	42	62,300	42
2009-09-11	43	44	43	43	24,200	43
2009-09-10	43	44	43	44	50,700	44
2009-09-09	44	44	43	43	47,400	43
2009-09-08	43	44	42	44	59,700	44
2009-09-07	42	44	42	43	40,500	43
2009-09-04	43	44	43	43	83,300	43
2009-09-03	44	45	44	44	63,100	44
2009-09-02	45	45	44	44	73,000	44
2009-09-01	45	45	44	44	126,300	44
2009-08-31	45	45	44	45	43,400	45
2009-08-28	46	46	44	45	66,000	45
2009-08-27	46	46	45	45	41,000	45
2009-08-26	46	46	45	45	39,700	45
2009-08-25	45	46	44	46	112,300	46
2009-08-24	45	46	45	45	45,200	45
2009-08-21	46	46	45	46	29,900	46
2009-08-20	45	46	45	46	61,300	46
2009-08-19	47	47	45	46	69,800	46
2009-08-18	46	47	45	47	62,800	47
2009-08-17	47	47	46	46	90,000	46
2009-08-14	47	47	45	46	96,800	46
2009-08-13	48	48	46	47	207,200	47
2009-08-12	46	52	46	47	966,200	47
2009-08-11	46	47	45	47	129,300	47
2009-08-10	45	48	45	46	219,400	46
2009-08-07	45	45	44	44	38,900	44
2009-08-06	44	46	44	45	77,700	45
2009-08-05	45	45	44	44	20,200	44
2009-08-04	44	46	44	45	51,500	45
2009-08-03	44	45	44	45	38,800	45
2009-07-31	44	45	43	44	101,300	44
2009-07-30	44	45	43	44	53,700	44
2009-07-29	45	45	44	44	20,200	44
2009-07-28	45	46	44	45	26,100	45
2009-07-27	45	46	44	44	55,100	44
2009-07-24	46	47	45	45	76,600	45
2009-07-23	45	46	44	44	27,000	44
2009-07-22	46	47	43	46	109,800	46
2009-07-21	43	47	43	46	199,200	46
2009-07-17	43	44	42	43	71,800	43
2009-07-16	42	43	42	42	86,000	42
2009-07-15	43	43	41	42	41,400	42
2009-07-14	41	43	41	42	75,000	42
2009-07-13	44	44	40	40	267,700	40
2009-07-10	46	47	44	45	139,700	45
2009-07-09	47	48	46	47	102,400	47
2009-07-08	49	49	47	48	210,200	48
2009-07-07	49	51	48	50	367,700	50
2009-07-06	51	51	48	50	305,300	50
2009-07-03	52	52	51	51	128,300	51
2009-07-02	52	54	51	52	257,100	52
2009-07-01	51	53	50	52	156,700	52
2009-06-30	50	51	50	50	173,100	50
2009-06-29	51	52	50	50	142,900	50
2009-06-26	51	52	50	51	127,800	51
2009-06-25	51	51	50	51	48,300	51
2009-06-24	50	51	49	51	50,500	51
2009-06-23	50	51	50	50	105,100	50
2009-06-22	51	52	51	51	182,200	51
2009-06-19	53	54	51	51	263,200	51
2009-06-18	53	53	52	53	83,500	53
2009-06-17	53	54	52	53	115,300	53
2009-06-16	55	55	52	54	219,200	54
2009-06-15	50	59	50	55	827,100	55
2009-06-12	51	51	50	50	120,300	50
2009-06-11	51	51	49	51	274,600	51
2009-06-10	52	53	50	51	158,600	51
2009-06-09	50	55	49	52	740,300	52
2009-06-08	50	51	49	50	184,600	50
2009-06-05	50	51	48	50	422,300	50
2009-06-04	47	50	46	50	588,400	50
2009-06-03	48	48	45	47	147,900	47
2009-06-02	45	48	44	47	531,600	47
2009-06-01	44	45	44	44	65,700	44
2009-05-29	44	44	44	44	97,200	44
2009-05-28	43	44	43	44	30,700	44
2009-05-27	43	44	43	43	23,300	43
2009-05-26	44	44	43	44	23,400	44
2009-05-25	45	45	43	44	72,300	44
2009-05-22	45	45	44	45	26,100	45
2009-05-21	44	45	43	45	144,300	45
2009-05-20	44	44	43	43	11,700	43
2009-05-19	44	44	43	44	43,100	44
2009-05-18	44	44	43	43	40,700	43
2009-05-15	45	45	43	43	46,400	43
2009-05-14	44	45	43	45	44,600	45
2009-05-13	44	45	43	45	63,800	45
2009-05-12	44	44	43	43	29,800	43
2009-05-11	44	45	44	45	93,900	45
2009-05-08	43	43	43	43	43,200	43
2009-05-07	43	44	42	43	43,400	43
2009-05-01	43	44	42	43	117,800	43
2009-04-30	42	44	42	44	150,400	44
2009-04-28	43	43	42	42	45,500	42
2009-04-27	42	45	42	44	89,200	44
2009-04-24	43	43	42	42	48,400	42
2009-04-23	44	44	43	43	52,500	43
2009-04-22	44	45	43	44	35,300	44
2009-04-21	45	45	44	44	107,300	44
2009-04-20	47	48	45	46	108,600	46
2009-04-17	47	48	46	47	156,100	47
2009-04-16	47	50	46	46	390,000	46
2009-04-15	45	47	45	46	76,800	46
2009-04-14	46	46	45	45	72,700	45
2009-04-13	44	48	44	45	201,800	45
2009-04-10	44	44	42	44	67,400	44
2009-04-09	43	44	42	43	72,900	43
2009-04-08	43	43	41	42	89,100	42
2009-04-07	40	43	40	43	125,700	43
2009-04-06	40	42	40	42	88,500	42
2009-04-03	43	43	40	40	180,500	40
2009-04-02	40	45	40	42	412,500	42
2009-04-01	40	40	39	40	31,400	40
2009-03-31	38	40	38	40	79,700	40
2009-03-30	39	41	38	40	153,900	40
2009-03-27	38	39	37	38	38,200	38
2009-03-26	36	40	36	37	138,500	37
2009-03-25	37	37	36	36	41,800	36
2009-03-24	37	37	36	36	23,000	36
2009-03-23	35	37	35	37	24,300	37
2009-03-19	36	37	36	37	17,500	37
2009-03-18	37	37	36	36	36,300	36
2009-03-17	36	37	36	36	19,800	36
2009-03-16	36	37	36	36	44,900	36
2009-03-13	34	36	34	36	16,400	36
2009-03-12	35	36	34	35	36,000	35
2009-03-11	35	35	34	35	13,000	35
2009-03-10	34	35	34	35	23,400	35
2009-03-09	34	35	34	35	17,200	35
2009-03-06	35	35	34	35	36,700	35
2009-03-05	35	36	34	36	11,600	36
2009-03-04	34	35	34	35	12,000	35
2009-03-03	35	35	34	35	29,300	35
2009-03-02	35	36	35	36	22,100	36
2009-02-27	35	36	35	36	19,200	36
2009-02-26	35	36	35	35	13,400	35
2009-02-25	36	36	35	35	22,300	35
2009-02-24	33	36	33	36	54,700	36
2009-02-23	35	36	33	33	58,400	33
2009-02-20	33	35	33	35	95,100	35
2009-02-19	35	36	34	36	33,500	36
2009-02-18	35	35	34	35	37,500	35
2009-02-17	36	36	35	36	29,700	36
2009-02-16	36	36	35	36	52,900	36
2009-02-13	34	38	33	35	243,400	35
2009-02-12	35	36	34	34	77,000	34
2009-02-10	38	38	36	36	55,700	36
2009-02-09	37	39	36	37	116,000	37
2009-02-06	39	39	37	39	65,000	39
2009-02-05	40	40	39	39	11,100	39
2009-02-04	40	40	39	40	33,400	40
2009-02-03	40	40	39	40	34,800	40
2009-02-02	41	41	40	40	19,100	40
2009-01-30	41	41	40	41	14,800	41
2009-01-29	41	42	40	41	20,300	41
2009-01-28	41	41	40	40	40,800	40
2009-01-27	40	41	40	41	39,300	41
2009-01-26	42	42	40	40	16,800	40
2009-01-23	41	41	40	41	50,300	41
2009-01-22	41	41	40	40	56,000	40
2009-01-21	41	42	41	41	45,900	41
2009-01-20	43	43	41	41	44,100	41
2009-01-19	42	43	41	42	37,100	42
2009-01-16	42	43	41	41	66,400	41
2009-01-15	43	43	41	42	64,900	42
2009-01-14	43	43	42	42	24,400	42
2009-01-13	43	43	42	42	43,200	42
2009-01-09	43	45	43	43	45,600	43
2009-01-08	44	44	43	44	68,200	44
2009-01-07	42	44	42	43	65,700	43
2009-01-06	41	43	41	43	70,000	43
2009-01-05	42	43	42	42	31,600	42

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