5103 昭和ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	58	58	57	58	93,400	58
2011-12-29	58	58	56	58	73,000	58
2011-12-28	58	59	57	58	92,900	58
2011-12-27	57	59	57	58	97,500	58
2011-12-26	58	58	57	57	118,400	57
2011-12-22	59	60	58	58	45,800	58
2011-12-21	59	61	58	59	201,400	59
2011-12-20	58	59	58	58	88,200	58
2011-12-19	60	61	58	59	279,400	59
2011-12-16	60	60	57	60	322,100	60
2011-12-15	61	61	58	60	387,800	60
2011-12-14	61	62	60	61	254,400	61
2011-12-13	60	62	59	62	166,000	62
2011-12-12	60	61	60	60	165,400	60
2011-12-09	61	61	59	60	206,700	60
2011-12-08	63	63	59	61	305,800	61
2011-12-07	59	64	58	63	769,300	63
2011-12-06	61	61	59	59	417,000	59
2011-12-05	58	62	57	61	734,600	61
2011-12-02	56	58	55	57	289,100	57
2011-12-01	58	60	57	57	320,700	57
2011-11-30	57	58	56	57	237,600	57
2011-11-29	54	57	54	56	541,800	56
2011-11-28	53	58	53	58	478,800	58
2011-11-25	55	55	53	54	225,200	54
2011-11-24	56	57	54	55	462,000	55
2011-11-22	57	58	55	58	539,700	58
2011-11-21	61	61	58	58	494,300	58
2011-11-18	62	62	60	61	242,400	61
2011-11-17	61	63	59	63	560,600	63
2011-11-16	65	65	62	62	597,000	62
2011-11-15	71	71	64	65	1,834,500	65
2011-11-14	68	75	67	73	1,729,900	73
2011-11-11	68	68	65	66	249,500	66
2011-11-10	63	70	62	68	604,300	68
2011-11-09	69	69	64	66	924,700	66
2011-11-08	71	71	68	69	291,500	69
2011-11-07	70	72	69	71	236,800	71
2011-11-04	70	71	68	68	227,900	68
2011-11-02	68	70	66	68	156,300	68
2011-11-01	70	71	66	68	662,000	68
2011-10-31	72	73	71	71	190,800	71
2011-10-28	71	73	69	70	424,700	70
2011-10-27	68	71	67	71	362,800	71
2011-10-26	69	74	67	69	1,530,300	69
2011-10-25	62	72	62	70	2,070,700	70
2011-10-24	62	63	60	61	266,300	61
2011-10-21	62	62	60	62	261,600	62
2011-10-20	64	64	62	62	188,300	62
2011-10-19	66	67	63	65	172,500	65
2011-10-18	66	66	65	65	264,200	65
2011-10-17	67	69	65	67	322,800	67
2011-10-14	64	65	63	65	232,900	65
2011-10-13	63	67	63	64	802,800	64
2011-10-12	61	63	61	62	328,500	62
2011-10-11	60	63	60	61	624,100	61
2011-10-07	62	62	59	59	906,200	59
2011-10-06	61	65	61	62	556,600	62
2011-10-05	62	63	59	59	400,600	59
2011-10-04	63	63	60	61	278,000	61
2011-10-03	65	66	62	64	362,300	64
2011-09-30	62	69	61	65	1,076,100	65
2011-09-29	61	62	59	62	390,000	62
2011-09-28	61	64	60	62	527,300	62
2011-09-27	61	61	56	59	462,500	59
2011-09-26	61	61	56	57	855,500	57
2011-09-22	66	66	61	63	720,500	63
2011-09-21	68	69	65	66	513,100	66
2011-09-20	70	70	67	69	270,000	69
2011-09-16	70	71	67	69	645,200	69
2011-09-15	71	71	67	68	460,800	68
2011-09-14	73	74	68	69	741,200	69
2011-09-13	71	77	71	73	965,800	73
2011-09-12	72	73	69	69	622,400	69
2011-09-09	74	75	71	74	614,500	74
2011-09-08	78	78	74	75	441,900	75
2011-09-07	77	82	74	75	1,341,600	75
2011-09-06	81	86	74	76	1,494,000	76
2011-09-05	81	83	80	81	580,600	81
2011-09-02	83	84	81	82	589,700	82
2011-09-01	85	88	83	83	676,000	83
2011-08-31	86	88	85	86	745,300	86
2011-08-30	83	90	81	88	2,518,100	88
2011-08-29	86	86	81	82	974,400	82
2011-08-26	86	88	82	85	1,137,600	85
2011-08-25	89	92	85	86	1,296,600	86
2011-08-24	93	96	85	86	2,351,000	86
2011-08-23	110	111	90	92	9,449,800	92
2011-08-22	89	105	88	105	7,369,100	105
2011-08-19	91	96	88	90	2,636,300	90
2011-08-18	91	100	88	94	7,341,200	94
2011-08-17	86	96	86	88	3,420,300	88
2011-08-16	83	100	81	91	7,926,400	91
2011-08-15	90	96	79	84	4,046,200	84
2011-08-12	102	106	83	85	9,030,500	85
2011-08-11	64	99	64	99	12,313,200	99
2011-08-10	62	74	56	69	4,998,900	69
2011-08-09	54	58	54	57	992,200	57
2011-08-08	60	66	54	58	2,678,700	58
2011-08-05	60	68	57	63	4,475,700	63
2011-08-04	49	66	48	64	4,977,800	64
2011-08-03	50	50	48	48	382,500	48
2011-08-02	51	52	50	50	366,200	50
2011-08-01	51	52	48	51	553,200	51
2011-07-29	54	56	51	51	538,000	51
2011-07-28	54	58	53	53	663,400	53
2011-07-27	58	60	55	55	1,594,500	55
2011-07-26	52	62	50	59	4,242,600	59
2011-07-25	53	53	51	51	191,800	51
2011-07-22	52	55	50	53	1,220,600	53
2011-07-21	55	56	54	54	320,500	54
2011-07-20	56	57	54	56	597,600	56
2011-07-19	58	58	54	55	896,900	55
2011-07-15	59	60	57	58	863,800	58
2011-07-14	58	59	57	58	331,300	58
2011-07-13	59	59	55	58	1,152,000	58
2011-07-12	59	60	58	59	1,231,000	59
2011-07-11	63	63	59	60	1,188,200	60
2011-07-08	63	64	62	62	649,700	62
2011-07-07	62	67	61	62	2,415,800	62
2011-07-06	62	63	61	61	824,600	61
2011-07-05	65	66	61	62	1,200,700	62
2011-07-04	66	67	63	64	1,637,600	64
2011-07-01	63	69	62	65	2,628,900	65
2011-06-30	63	65	62	62	745,900	62
2011-06-29	61	66	60	63	2,634,800	63
2011-06-28	63	64	60	61	1,463,300	61
2011-06-27	64	64	61	61	947,800	61
2011-06-24	65	65	62	63	625,900	63
2011-06-23	65	65	62	63	1,654,200	63
2011-06-22	63	72	62	65	6,308,500	65
2011-06-21	63	67	61	62	2,875,100	62
2011-06-20	64	67	60	63	2,405,400	63
2011-06-17	72	74	63	65	3,408,900	65
2011-06-16	71	78	69	71	7,490,600	71
2011-06-15	67	74	64	68	4,550,000	68
2011-06-14	75	75	65	68	5,850,400	68
2011-06-13	98	102	68	72	12,891,100	72
2011-06-10	96	105	91	96	15,363,500	96
2011-06-09	73	101	72	97	15,401,700	97
2011-06-08	72	76	67	72	4,976,100	72
2011-06-07	70	79	67	68	8,913,900	68
2011-06-06	55	75	51	75	14,737,400	75
2011-06-03	54	57	49	52	6,532,400	52
2011-06-02	44	50	42	45	2,898,800	45
2011-06-01	49	58	44	47	11,892,400	47
2011-05-31	26	55	26	52	17,123,400	52
2011-05-30	25	28	25	25	353,900	25
2011-05-27	25	26	24	25	297,400	25
2011-05-26	26	26	25	25	79,000	25
2011-05-25	26	26	25	26	117,600	26
2011-05-24	25	26	24	26	37,000	26
2011-05-23	25	26	25	25	17,200	25
2011-05-20	25	26	24	25	39,300	25
2011-05-19	25	26	24	24	81,900	24
2011-05-18	26	26	25	25	160,200	25
2011-05-17	24	28	24	25	517,300	25
2011-05-16	26	26	24	24	313,300	24
2011-05-13	28	28	27	27	90,000	27
2011-05-12	28	28	27	28	55,000	28
2011-05-11	27	28	27	27	43,700	27
2011-05-10	27	28	27	27	70,400	27
2011-05-09	27	28	27	27	22,800	27
2011-05-06	28	29	26	27	159,800	27
2011-05-02	26	28	26	27	137,000	27
2011-04-28	27	27	26	27	88,100	27
2011-04-27	27	27	26	27	318,700	27
2011-04-26	27	28	26	27	72,300	27
2011-04-25	28	29	27	27	125,200	27
2011-04-22	29	30	27	28	312,500	28
2011-04-21	30	30	28	28	269,100	28
2011-04-20	32	33	27	31	915,600	31
2011-04-19	27	34	27	29	3,432,300	29
2011-04-18	26	30	24	26	1,034,700	26
2011-04-15	26	27	26	26	108,700	26
2011-04-14	25	27	25	26	294,400	26
2011-04-13	24	26	23	26	311,900	26
2011-04-12	23	25	23	25	49,700	25
2011-04-11	24	25	23	24	419,500	24
2011-04-08	25	25	23	24	157,600	24
2011-04-07	22	25	22	25	289,200	25
2011-04-06	23	23	22	22	162,200	22
2011-04-05	24	25	22	22	333,900	22
2011-04-04	26	26	23	25	319,500	25
2011-04-01	25	26	24	25	196,100	25
2011-03-31	25	26	24	25	348,900	25
2011-03-30	28	30	24	25	947,200	25
2011-03-29	30	30	25	26	1,114,100	26
2011-03-28	22	38	22	31	5,709,400	31
2011-03-25	20	20	19	20	110,800	20
2011-03-24	19	20	18	19	76,100	19
2011-03-23	20	20	19	19	130,600	19
2011-03-22	19	20	18	19	227,900	19
2011-03-18	17	19	17	19	180,000	19
2011-03-17	17	18	16	18	75,800	18
2011-03-16	15	19	15	17	206,800	17
2011-03-15	19	20	13	17	332,300	17
2011-03-14	21	21	18	19	196,100	19
2011-03-11	23	24	22	23	45,900	23
2011-03-10	23	24	23	23	39,100	23
2011-03-09	24	24	23	23	27,500	23
2011-03-08	23	24	23	24	10,400	24
2011-03-07	24	24	22	23	17,600	23
2011-03-04	23	24	23	23	39,200	23
2011-03-03	23	24	23	23	20,800	23
2011-03-02	22	24	22	23	18,200	23
2011-03-01	23	24	22	23	37,600	23
2011-02-28	23	24	23	23	26,400	23
2011-02-25	24	24	23	23	45,700	23
2011-02-24	23	24	22	22	40,500	22
2011-02-23	23	24	23	23	12,900	23
2011-02-22	24	24	23	23	65,100	23
2011-02-21	23	24	23	24	28,200	24
2011-02-18	23	24	22	24	36,100	24
2011-02-17	22	23	22	23	34,500	23
2011-02-16	23	24	22	22	20,000	22
2011-02-15	24	24	23	23	238,700	23
2011-02-14	24	25	23	24	84,900	24
2011-02-10	24	24	23	24	39,100	24
2011-02-09	24	25	23	23	57,100	23
2011-02-08	22	25	22	25	223,100	25
2011-02-07	22	23	22	22	44,200	22
2011-02-04	23	23	22	22	18,200	22
2011-02-03	23	23	22	23	51,600	23
2011-02-02	22	23	22	22	44,000	22
2011-02-01	22	23	22	23	7,300	23
2011-01-31	22	23	22	22	119,100	22
2011-01-28	24	24	22	23	223,000	23
2011-01-27	24	24	23	24	13,000	24
2011-01-26	24	25	24	24	24,400	24
2011-01-25	24	25	23	24	54,600	24
2011-01-24	24	24	23	24	24,000	24
2011-01-21	25	26	24	24	114,400	24
2011-01-20	24	25	24	25	159,100	25
2011-01-19	23	24	23	24	27,000	24
2011-01-18	24	24	23	24	76,100	24
2011-01-17	23	24	23	24	8,500	24
2011-01-14	23	24	23	23	138,100	23
2011-01-13	23	24	23	23	35,000	23
2011-01-12	23	24	22	23	67,500	23
2011-01-11	23	24	22	22	112,300	22
2011-01-07	23	24	22	23	162,900	23
2011-01-06	23	24	23	23	31,800	23
2011-01-05	23	24	23	23	78,100	23
2011-01-04	23	24	23	23	104,000	23

分割・併合履歴： [2006-12-01]1株→0.1株