5103 昭和ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22	23	22	23	19,300	23
2010-12-29	22	23	22	22	87,700	22
2010-12-28	22	23	22	22	27,100	22
2010-12-27	22	23	22	22	51,200	22
2010-12-24	23	23	22	22	63,700	22
2010-12-22	23	23	22	22	98,600	22
2010-12-21	23	24	22	22	204,100	22
2010-12-20	24	24	23	23	107,600	23
2010-12-17	26	26	24	24	149,300	24
2010-12-16	26	26	25	25	27,100	25
2010-12-15	26	27	25	26	36,700	26
2010-12-14	26	26	25	25	52,900	25
2010-12-13	25	27	24	25	177,300	25
2010-12-10	25	25	24	25	65,900	25
2010-12-09	24	25	24	24	95,300	24
2010-12-08	25	26	24	25	117,000	25
2010-12-07	24	25	24	25	60,500	25
2010-12-06	25	25	24	24	46,900	24
2010-12-03	23	25	22	25	305,600	25
2010-12-02	22	24	22	23	185,400	23
2010-12-01	22	23	21	22	274,000	22
2010-11-30	24	24	22	24	86,100	24
2010-11-29	25	25	22	24	225,800	24
2010-11-26	21	27	21	25	1,390,100	25
2010-11-25	21	21	20	20	84,700	20
2010-11-24	20	21	20	21	43,100	21
2010-11-22	21	21	20	20	12,800	20
2010-11-19	21	21	20	21	10,700	21
2010-11-18	21	21	20	20	23,700	20
2010-11-17	20	21	20	20	10,200	20
2010-11-16	20	21	20	21	7,300	21
2010-11-15	20	21	20	20	39,200	20
2010-11-12	20	21	19	21	70,500	21
2010-11-11	20	21	20	20	22,300	20
2010-11-10	20	21	20	21	21,200	21
2010-11-09	21	21	19	19	29,300	19
2010-11-08	20	21	20	21	33,900	21
2010-11-05	19	20	19	20	22,300	20
2010-11-04	19	20	19	19	17,800	19
2010-11-02	19	20	19	19	50,600	19
2010-11-01	20	20	19	19	15,300	19
2010-10-29	20	21	19	19	16,500	19
2010-10-28	20	21	19	21	79,800	21
2010-10-27	19	20	18	20	47,500	20
2010-10-26	19	19	18	19	208,400	19
2010-10-25	21	21	19	19	150,800	19
2010-10-22	20	21	20	20	18,100	20
2010-10-21	20	21	20	21	18,800	21
2010-10-20	20	21	20	21	12,200	21
2010-10-19	20	21	20	20	19,700	20
2010-10-18	20	21	20	20	5,700	20
2010-10-15	20	21	20	20	32,300	20
2010-10-14	20	21	19	20	263,000	20
2010-10-13	21	22	21	21	15,900	21
2010-10-12	21	22	21	21	43,400	21
2010-10-08	21	22	21	21	37,000	21
2010-10-07	21	22	21	21	167,400	21
2010-10-06	22	22	21	22	42,700	22
2010-10-05	22	23	22	22	63,000	22
2010-10-04	23	23	22	23	58,200	23
2010-10-01	22	23	21	23	118,600	23
2010-09-30	23	24	22	22	17,900	22
2010-09-29	23	24	23	23	66,100	23
2010-09-28	25	25	23	24	100,900	24
2010-09-27	22	24	22	24	40,700	24
2010-09-24	22	24	21	22	80,900	22
2010-09-22	21	22	21	21	53,300	21
2010-09-21	21	22	21	21	79,500	21
2010-09-17	23	23	22	22	133,200	22
2010-09-16	24	24	22	23	185,400	23
2010-09-15	26	26	24	24	97,400	24
2010-09-14	25	26	24	24	164,200	24
2010-09-13	24	25	23	24	128,900	24
2010-09-10	23	26	23	24	495,800	24
2010-09-09	22	25	21	25	492,600	25
2010-09-08	22	22	21	21	106,200	21
2010-09-07	20	22	20	22	226,100	22
2010-09-06	20	21	19	20	161,500	20
2010-09-03	19	20	19	19	47,200	19
2010-09-02	20	20	19	19	63,900	19
2010-09-01	20	20	19	19	29,000	19
2010-08-31	20	20	19	19	31,200	19
2010-08-30	20	21	19	20	109,100	20
2010-08-27	20	20	19	20	47,100	20
2010-08-26	20	20	19	20	63,500	20
2010-08-25	20	20	18	19	103,100	19
2010-08-24	19	19	18	18	109,700	18
2010-08-23	19	20	19	19	61,900	19
2010-08-20	20	20	19	19	37,200	19
2010-08-19	19	20	19	20	115,500	20
2010-08-18	19	20	18	19	204,300	19
2010-08-17	21	21	17	19	909,900	19
2010-08-16	22	22	20	21	218,100	21
2010-08-13	22	23	22	22	111,600	22
2010-08-12	23	23	22	23	112,200	23
2010-08-11	23	24	23	23	96,700	23
2010-08-10	24	24	23	24	27,700	24
2010-08-09	23	24	22	23	70,300	23
2010-08-06	23	24	23	23	106,500	23
2010-08-05	22	24	22	24	320,600	24
2010-08-04	23	23	21	21	478,300	21
2010-08-03	25	26	23	23	367,200	23
2010-08-02	26	26	24	26	176,700	26
2010-07-30	24	26	23	25	976,400	25
2010-07-28	29	30	29	30	30,200	30
2010-07-27	31	31	29	29	53,100	29
2010-07-26	29	32	29	31	145,700	31
2010-07-23	29	30	28	29	99,800	29
2010-07-22	29	29	28	29	85,800	29
2010-07-21	29	30	29	30	51,800	30
2010-07-20	30	30	29	29	65,200	29
2010-07-16	30	30	29	29	30,200	29
2010-07-15	30	30	29	30	58,800	30
2010-07-14	29	30	29	30	48,200	30
2010-07-13	29	30	28	29	82,100	29
2010-07-12	29	30	29	29	40,900	29
2010-07-09	30	30	29	29	43,500	29
2010-07-08	30	30	29	29	100,800	29
2010-07-07	30	30	28	28	383,600	28
2010-07-06	30	31	28	30	331,700	30
2010-07-05	29	30	27	29	530,100	29
2010-07-02	30	31	30	31	149,400	31
2010-07-01	31	32	30	32	41,000	32
2010-06-30	32	32	30	31	131,600	31
2010-06-29	34	34	31	33	195,700	33
2010-06-28	34	35	33	33	166,000	33
2010-06-25	37	37	34	36	140,800	36
2010-06-24	36	37	36	37	81,500	37
2010-06-23	36	37	36	37	96,600	37
2010-06-22	38	39	36	38	88,000	38
2010-06-21	38	39	38	38	22,500	38
2010-06-18	39	39	38	38	24,900	38
2010-06-17	38	39	38	39	52,200	39
2010-06-16	38	39	37	38	91,700	38
2010-06-15	38	38	37	38	60,500	38
2010-06-14	39	39	37	38	66,400	38
2010-06-11	38	39	37	38	45,900	38
2010-06-10	38	38	38	38	16,900	38
2010-06-09	38	39	37	38	70,100	38
2010-06-08	39	39	38	38	18,500	38
2010-06-07	39	39	38	38	26,700	38
2010-06-04	38	40	38	40	60,800	40
2010-06-03	38	39	38	38	37,600	38
2010-06-02	38	39	38	38	35,600	38
2010-06-01	39	39	38	38	20,200	38
2010-05-31	39	39	38	38	17,000	38
2010-05-28	37	39	37	39	163,400	39
2010-05-27	37	39	37	39	10,600	39
2010-05-26	37	38	37	37	17,300	37
2010-05-25	40	40	37	38	43,000	38
2010-05-24	38	39	37	38	47,500	38
2010-05-21	35	38	35	38	90,100	38
2010-05-20	39	40	38	39	24,800	39
2010-05-19	39	39	37	39	158,800	39
2010-05-18	41	42	39	39	206,600	39
2010-05-17	44	44	40	42	255,800	42
2010-05-14	45	46	44	45	121,100	45
2010-05-13	46	46	44	46	184,500	46
2010-05-12	46	46	45	46	86,400	46
2010-05-11	46	47	45	46	147,500	46
2010-05-10	45	46	44	45	126,500	45
2010-05-07	43	45	42	45	361,600	45
2010-05-06	46	48	45	46	978,800	46
2010-04-30	46	48	43	43	1,079,800	43
2010-04-28	43	43	41	42	145,300	42
2010-04-27	45	45	39	44	1,044,100	44
2010-04-26	45	46	44	45	127,700	45
2010-04-23	45	45	44	45	60,300	45
2010-04-22	44	45	43	45	61,300	45
2010-04-21	43	44	43	44	33,100	44
2010-04-20	44	44	43	43	21,600	43
2010-04-19	44	44	42	44	62,600	44
2010-04-16	43	44	43	43	51,200	43
2010-04-15	43	44	42	44	78,800	44
2010-04-14	44	44	41	43	186,800	43
2010-04-13	45	46	43	43	193,200	43
2010-04-12	45	46	45	46	115,300	46
2010-04-09	44	46	44	45	112,100	45
2010-04-08	45	45	44	44	99,800	44
2010-04-07	46	46	44	46	52,400	46
2010-04-06	44	47	44	45	88,700	45
2010-04-05	44	45	43	43	79,300	43
2010-04-02	43	45	42	44	103,800	44
2010-04-01	42	44	41	43	177,800	43
2010-03-31	41	43	40	43	153,300	43
2010-03-30	40	41	40	40	49,500	40
2010-03-29	40	40	40	40	22,300	40
2010-03-26	39	41	39	40	96,000	40
2010-03-25	40	40	39	40	35,300	40
2010-03-24	39	40	38	40	14,000	40
2010-03-23	40	40	38	39	39,300	39
2010-03-19	39	40	38	40	7,100	40
2010-03-18	39	40	39	40	13,800	40
2010-03-17	39	39	38	39	6,000	39
2010-03-16	39	40	39	39	36,400	39
2010-03-15	39	40	39	40	17,700	40
2010-03-12	39	40	38	40	65,900	40
2010-03-11	38	39	38	38	87,700	38
2010-03-10	37	38	37	37	28,200	37
2010-03-09	37	37	36	37	5,500	37
2010-03-08	37	37	36	37	10,100	37
2010-03-05	37	37	36	36	8,400	36
2010-03-04	37	37	36	36	9,600	36
2010-03-03	36	37	36	37	1,500	37
2010-03-02	36	37	36	36	22,400	36
2010-03-01	36	37	36	37	1,200	37
2010-02-26	37	37	37	37	7,200	37
2010-02-25	38	38	36	37	30,500	37
2010-02-24	38	38	36	37	8,300	37
2010-02-23	37	38	37	37	15,300	37
2010-02-22	37	38	37	38	5,600	38
2010-02-19	37	38	37	38	29,000	38
2010-02-18	38	38	36	37	5,000	37
2010-02-17	37	38	37	37	7,600	37
2010-02-16	37	37	36	37	18,200	37
2010-02-15	37	38	37	37	1,800	37
2010-02-12	37	38	37	37	58,500	37
2010-02-10	38	38	37	38	58,800	38
2010-02-09	38	38	36	38	9,600	38
2010-02-08	36	37	36	37	14,700	37
2010-02-05	37	37	36	37	125,200	37
2010-02-04	38	39	37	38	32,500	38
2010-02-03	38	39	37	39	21,700	39
2010-02-02	38	38	37	38	7,000	38
2010-02-01	38	39	37	38	41,300	38
2010-01-29	39	39	38	38	8,900	38
2010-01-28	39	40	38	38	67,300	38
2010-01-27	40	40	38	39	37,800	39
2010-01-26	39	41	39	39	187,400	39
2010-01-25	40	40	38	40	83,900	40
2010-01-22	38	39	38	38	27,800	38
2010-01-21	39	39	38	39	49,600	39
2010-01-20	39	40	38	39	44,100	39
2010-01-19	39	40	39	39	75,100	39
2010-01-18	39	39	38	39	63,800	39
2010-01-15	39	40	39	39	46,600	39
2010-01-14	39	40	38	39	75,900	39
2010-01-13	38	40	38	39	102,000	39
2010-01-12	39	39	38	39	74,700	39
2010-01-08	38	39	37	39	53,400	39
2010-01-07	37	38	37	38	48,700	38
2010-01-06	39	39	37	38	174,100	38
2010-01-05	37	39	36	39	207,500	39
2010-01-04	36	37	36	37	130,200	37

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