5103 昭和ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	66	67	63	63	321,500	63
2012-12-27	61	70	61	66	786,300	66
2012-12-26	60	61	59	61	140,800	61
2012-12-25	60	61	59	60	203,100	60
2012-12-21	62	62	60	60	211,400	60
2012-12-20	61	62	60	62	117,900	62
2012-12-19	61	62	60	61	318,900	61
2012-12-18	61	62	60	61	217,400	61
2012-12-17	61	61	60	60	92,800	60
2012-12-14	61	62	60	60	141,400	60
2012-12-13	61	62	61	62	176,700	62
2012-12-12	61	62	60	61	114,800	61
2012-12-11	62	62	60	61	68,300	61
2012-12-10	63	64	61	61	241,100	61
2012-12-07	61	64	60	62	217,000	62
2012-12-06	60	61	59	60	80,600	60
2012-12-05	61	61	59	59	110,900	59
2012-12-04	62	62	60	61	93,600	61
2012-12-03	63	63	61	61	92,800	61
2012-11-30	61	63	61	63	69,100	63
2012-11-29	62	63	60	61	238,400	61
2012-11-28	64	64	62	62	170,800	62
2012-11-27	67	68	63	65	334,700	65
2012-11-26	67	70	65	67	450,200	67
2012-11-22	69	70	64	65	687,400	65
2012-11-21	70	75	67	69	2,107,500	69
2012-11-20	66	68	61	68	969,600	68
2012-11-19	58	70	57	65	3,167,500	65
2012-11-16	54	55	52	55	248,000	55
2012-11-15	54	54	52	53	358,300	53
2012-11-14	52	57	52	56	231,300	56
2012-11-13	52	54	51	52	106,000	52
2012-11-12	53	54	52	52	75,400	52
2012-11-09	53	54	53	53	45,200	53
2012-11-08	54	54	53	53	86,900	53
2012-11-07	53	55	53	54	53,600	54
2012-11-06	54	54	52	53	132,800	53
2012-11-05	53	55	53	54	117,100	54
2012-11-02	53	53	52	52	53,900	52
2012-11-01	53	53	52	53	24,600	53
2012-10-31	54	54	52	52	35,000	52
2012-10-30	53	54	52	53	12,100	53
2012-10-29	53	53	52	53	17,900	53
2012-10-26	53	54	51	53	136,800	53
2012-10-25	52	54	52	53	30,300	53
2012-10-24	53	53	52	53	40,700	53
2012-10-23	53	54	52	53	94,500	53
2012-10-22	53	54	53	53	24,700	53
2012-10-19	54	55	54	54	33,700	54
2012-10-18	52	56	52	55	170,600	55
2012-10-17	53	53	52	52	30,100	52
2012-10-16	52	53	52	52	25,100	52
2012-10-15	52	53	52	52	31,300	52
2012-10-12	53	53	52	52	17,300	52
2012-10-11	51	53	51	53	17,800	53
2012-10-10	52	52	51	51	70,700	51
2012-10-09	52	53	51	52	118,800	52
2012-10-05	53	54	52	52	74,200	52
2012-10-04	53	53	52	53	42,700	53
2012-10-03	54	55	52	53	88,800	53
2012-10-02	54	54	53	53	22,100	53
2012-10-01	53	54	53	54	41,900	54
2012-09-28	53	54	53	53	47,500	53
2012-09-27	54	54	53	53	36,000	53
2012-09-26	54	54	53	54	41,100	54
2012-09-25	54	55	54	54	56,300	54
2012-09-24	55	56	54	55	64,300	55
2012-09-21	55	55	55	55	46,500	55
2012-09-20	56	56	55	55	49,600	55
2012-09-19	56	57	56	56	79,400	56
2012-09-18	55	56	54	55	83,600	55
2012-09-14	55	56	55	55	111,300	55
2012-09-13	55	56	54	55	43,800	55
2012-09-12	54	56	54	55	23,700	55
2012-09-11	55	56	54	55	99,500	55
2012-09-10	54	56	54	55	87,800	55
2012-09-07	54	54	53	54	52,900	54
2012-09-06	53	55	53	53	167,200	53
2012-09-05	53	53	53	53	68,400	53
2012-09-04	54	55	52	53	260,600	53
2012-09-03	57	58	52	52	361,900	52
2012-08-31	57	58	55	55	130,900	55
2012-08-30	60	61	57	58	217,700	58
2012-08-29	56	61	55	60	566,800	60
2012-08-28	55	56	54	55	76,100	55
2012-08-27	55	56	54	55	58,300	55
2012-08-24	55	56	54	56	35,600	56
2012-08-23	55	56	54	56	41,200	56
2012-08-22	56	56	54	55	70,000	55
2012-08-21	57	57	55	56	78,900	56
2012-08-20	58	58	56	57	38,100	57
2012-08-17	58	58	57	57	77,600	57
2012-08-16	57	58	56	58	48,800	58
2012-08-15	58	61	55	56	237,300	56
2012-08-14	59	61	59	60	146,800	60
2012-08-13	55	59	55	59	166,700	59
2012-08-10	53	56	53	55	100,900	55
2012-08-09	53	54	53	53	7,900	53
2012-08-08	52	54	52	53	100,800	53
2012-08-07	54	54	51	52	94,700	52
2012-08-06	53	53	52	53	24,000	53
2012-08-03	53	54	52	52	115,100	52
2012-08-02	53	55	53	53	17,100	53
2012-08-01	54	54	53	53	45,300	53
2012-07-31	52	55	52	55	43,000	55
2012-07-30	53	54	52	52	91,000	52
2012-07-27	54	54	52	52	62,300	52
2012-07-26	52	53	51	53	51,300	53
2012-07-25	52	52	51	51	103,300	51
2012-07-24	51	53	51	53	54,800	53
2012-07-23	54	55	51	52	206,700	52
2012-07-20	57	57	55	55	115,400	55
2012-07-19	57	58	56	56	31,800	56
2012-07-18	58	59	56	57	104,700	57
2012-07-17	58	58	56	58	107,000	58
2012-07-13	60	60	58	58	146,900	58
2012-07-12	59	60	59	60	124,600	60
2012-07-11	60	60	58	60	141,700	60
2012-07-10	60	61	59	61	163,900	61
2012-07-09	61	61	59	60	92,700	60
2012-07-06	63	63	61	61	68,200	61
2012-07-05	63	64	62	63	213,300	63
2012-07-04	63	64	62	64	162,600	64
2012-07-03	61	66	61	63	578,100	63
2012-07-02	61	62	60	61	77,100	61
2012-06-29	61	61	59	60	87,800	60
2012-06-28	62	62	60	62	56,700	62
2012-06-27	59	61	59	61	56,900	61
2012-06-26	60	60	59	59	44,300	59
2012-06-25	62	62	60	60	80,000	60
2012-06-22	61	61	60	61	65,600	61
2012-06-21	63	63	61	62	45,700	62
2012-06-20	60	63	60	62	205,900	62
2012-06-19	60	60	59	60	53,700	60
2012-06-18	58	60	58	60	102,000	60
2012-06-15	58	59	55	56	134,400	56
2012-06-14	60	60	59	59	83,700	59
2012-06-13	59	61	59	60	90,800	60
2012-06-12	59	59	57	59	83,500	59
2012-06-11	58	61	58	60	151,900	60
2012-06-08	60	61	58	58	218,200	58
2012-06-07	55	59	55	58	268,500	58
2012-06-06	53	54	52	54	95,800	54
2012-06-05	51	54	50	54	181,300	54
2012-06-04	49	53	48	50	353,200	50
2012-06-01	54	55	53	54	201,200	54
2012-05-31	58	58	53	56	236,500	56
2012-05-30	60	61	58	58	41,700	58
2012-05-29	60	60	57	59	220,400	59
2012-05-28	61	63	60	60	108,900	60
2012-05-25	63	63	61	61	90,800	61
2012-05-24	63	65	62	62	78,300	62
2012-05-23	63	65	63	63	89,400	63
2012-05-22	63	64	61	63	198,100	63
2012-05-21	62	63	62	62	55,700	62
2012-05-18	63	64	61	62	94,300	62
2012-05-17	63	65	61	64	173,600	64
2012-05-16	66	67	61	62	284,000	62
2012-05-15	64	69	59	65	731,700	65
2012-05-14	75	75	69	69	317,000	69
2012-05-11	76	76	75	75	137,300	75
2012-05-10	75	77	72	77	131,600	77
2012-05-09	76	77	75	77	138,800	77
2012-05-08	75	77	75	76	137,900	76
2012-05-07	78	78	74	74	312,300	74
2012-05-02	80	81	79	81	92,300	81
2012-05-01	82	82	78	80	443,900	80
2012-04-27	82	84	81	82	203,000	82
2012-04-26	85	85	81	83	160,100	83
2012-04-25	82	84	81	82	159,000	82
2012-04-24	83	84	80	80	833,500	80
2012-04-23	87	88	83	85	665,200	85
2012-04-20	85	90	84	89	922,400	89
2012-04-19	85	87	83	84	374,100	84
2012-04-18	81	85	81	85	516,000	85
2012-04-17	81	82	80	81	269,600	81
2012-04-16	80	82	79	80	196,900	80
2012-04-13	81	82	79	80	210,800	80
2012-04-12	80	81	79	80	133,200	80
2012-04-11	81	81	77	80	422,000	80
2012-04-10	81	82	81	81	268,500	81
2012-04-09	83	84	81	81	174,500	81
2012-04-06	82	84	82	83	301,600	83
2012-04-05	82	82	81	82	458,000	82
2012-04-04	82	83	81	82	517,800	82
2012-04-03	82	87	81	81	1,632,200	81
2012-04-02	81	82	79	81	675,600	81
2012-03-30	75	81	75	79	1,319,800	79
2012-03-29	73	75	71	74	217,800	74
2012-03-28	70	73	70	73	145,500	73
2012-03-27	71	72	69	71	258,900	71
2012-03-26	73	74	70	70	390,200	70
2012-03-23	76	76	72	73	472,600	73
2012-03-22	78	79	75	76	423,600	76
2012-03-21	80	80	78	78	324,600	78
2012-03-19	78	80	77	80	466,200	80
2012-03-16	78	78	76	76	408,600	76
2012-03-15	80	80	78	78	275,500	78
2012-03-14	79	80	78	78	588,100	78
2012-03-13	82	82	79	80	511,900	80
2012-03-12	80	83	79	82	680,300	82
2012-03-09	81	82	78	79	487,600	79
2012-03-08	79	81	77	80	711,100	80
2012-03-07	79	82	77	79	1,202,800	79
2012-03-06	86	86	79	83	1,845,600	83
2012-03-05	90	93	82	86	2,741,500	86
2012-03-02	86	95	83	92	10,344,400	92
2012-03-01	72	84	71	78	3,693,800	78
2012-02-29	72	74	70	71	698,100	71
2012-02-28	71	71	69	71	307,900	71
2012-02-27	71	72	70	71	391,600	71
2012-02-24	73	74	70	70	547,800	70
2012-02-23	67	78	67	73	3,277,500	73
2012-02-22	65	67	64	66	327,100	66
2012-02-21	66	66	63	65	458,700	65
2012-02-20	69	69	66	66	357,300	66
2012-02-17	66	68	65	68	504,000	68
2012-02-16	69	71	66	66	853,400	66
2012-02-15	73	76	68	71	1,620,300	71
2012-02-14	75	80	74	74	1,504,100	74
2012-02-13	70	78	70	74	2,387,800	74
2012-02-10	69	69	67	69	331,900	69
2012-02-09	69	69	66	69	479,200	69
2012-02-08	69	72	67	70	1,632,600	70
2012-02-07	63	71	63	70	3,304,900	70
2012-02-06	59	63	59	62	392,800	62
2012-02-03	60	61	59	59	104,400	59
2012-02-02	60	61	59	60	96,400	60
2012-02-01	61	61	59	59	225,600	59
2012-01-31	61	62	60	61	176,800	61
2012-01-30	61	61	60	61	246,100	61
2012-01-27	60	61	60	60	110,300	60
2012-01-26	61	61	59	60	143,700	60
2012-01-25	61	61	59	61	133,100	61
2012-01-24	62	63	59	60	545,600	60
2012-01-23	58	62	58	62	492,400	62
2012-01-20	57	58	56	58	143,600	58
2012-01-19	58	58	57	57	123,800	57
2012-01-18	58	58	57	57	253,800	57
2012-01-17	57	58	56	58	351,900	58
2012-01-16	57	58	56	57	394,500	57
2012-01-13	57	58	56	56	151,400	56
2012-01-12	58	58	56	57	189,200	57
2012-01-11	58	59	57	58	112,600	58
2012-01-10	58	58	57	58	169,900	58
2012-01-06	59	59	57	57	156,500	57
2012-01-05	58	60	57	59	174,400	59
2012-01-04	58	59	58	58	62,700	58

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