5103 昭和ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	71	72	71	71	134,800	71
2013-12-27	71	72	70	72	115,900	72
2013-12-26	69	71	69	70	260,200	70
2013-12-25	69	70	68	69	166,200	69
2013-12-24	69	70	68	69	178,000	69
2013-12-20	71	71	69	69	293,300	69
2013-12-19	70	73	69	72	501,100	72
2013-12-18	70	70	68	69	275,300	69
2013-12-17	71	71	69	70	106,000	70
2013-12-16	70	71	69	70	261,100	70
2013-12-13	71	72	70	70	251,300	70
2013-12-12	72	72	71	71	96,400	71
2013-12-11	74	74	72	72	565,300	72
2013-12-10	75	75	73	74	119,400	74
2013-12-09	73	75	73	74	110,600	74
2013-12-06	73	74	72	73	215,700	73
2013-12-05	75	75	72	73	483,700	73
2013-12-04	76	77	74	74	531,300	74
2013-12-03	76	77	75	77	313,000	77
2013-12-02	74	75	74	74	101,200	74
2013-11-29	74	75	73	74	178,000	74
2013-11-28	74	75	74	74	141,500	74
2013-11-27	74	75	73	74	94,500	74
2013-11-26	74	75	73	74	65,200	74
2013-11-25	75	75	74	74	132,600	74
2013-11-22	74	75	74	74	39,900	74
2013-11-21	74	75	73	73	138,200	73
2013-11-20	73	75	73	74	207,100	74
2013-11-19	75	75	73	73	291,700	73
2013-11-18	74	76	74	75	167,100	75
2013-11-15	72	75	72	74	785,400	74
2013-11-14	75	77	75	76	215,000	76
2013-11-13	77	77	75	75	82,700	75
2013-11-12	77	77	75	76	195,100	76
2013-11-11	78	78	76	76	111,100	76
2013-11-08	75	76	75	76	98,900	76
2013-11-07	75	76	75	76	139,100	76
2013-11-06	75	76	73	75	259,800	75
2013-11-05	74	77	71	75	1,029,500	75
2013-11-01	81	81	75	76	955,900	76
2013-10-31	82	82	81	81	201,100	81
2013-10-30	83	83	81	81	113,300	81
2013-10-29	82	84	82	83	236,600	83
2013-10-28	82	82	81	81	153,200	81
2013-10-25	82	83	80	80	383,800	80
2013-10-24	80	83	80	83	257,300	83
2013-10-23	83	83	80	80	401,300	80
2013-10-22	82	84	81	82	558,100	82
2013-10-21	80	82	79	81	397,200	81
2013-10-18	79	80	78	80	31,600	80
2013-10-17	80	80	79	79	44,200	79
2013-10-16	79	80	78	79	114,700	79
2013-10-15	80	80	78	80	107,600	80
2013-10-11	78	80	78	79	117,700	79
2013-10-10	79	79	77	78	78,400	78
2013-10-09	77	79	76	78	129,900	78
2013-10-08	77	78	76	78	109,500	78
2013-10-07	79	79	77	77	240,700	77
2013-10-04	80	80	78	78	374,500	78
2013-10-03	79	81	78	81	264,300	81
2013-10-02	79	81	78	79	347,200	79
2013-10-01	80	81	79	80	310,600	80
2013-09-30	81	81	79	81	206,500	81
2013-09-27	81	82	81	82	298,500	82
2013-09-26	80	81	78	80	116,100	80
2013-09-25	82	83	77	79	588,800	79
2013-09-24	80	82	79	81	343,400	81
2013-09-20	80	80	77	80	463,200	80
2013-09-19	80	80	78	79	346,300	79
2013-09-18	79	81	79	79	243,700	79
2013-09-17	80	81	77	79	657,900	79
2013-09-13	82	82	79	79	230,600	79
2013-09-12	82	83	80	83	213,500	83
2013-09-11	81	82	80	81	136,000	81
2013-09-10	79	81	78	81	251,900	81
2013-09-09	79	80	77	78	124,100	78
2013-09-06	77	78	76	76	123,300	76
2013-09-05	77	78	77	77	71,200	77
2013-09-04	77	78	76	76	150,500	76
2013-09-03	76	79	76	77	147,500	77
2013-09-02	75	76	73	75	168,000	75
2013-08-30	75	76	74	75	66,900	75
2013-08-29	74	76	74	75	258,400	75
2013-08-28	76	77	74	75	303,200	75
2013-08-27	77	78	76	77	323,200	77
2013-08-26	79	80	77	77	168,500	77
2013-08-23	78	80	78	79	316,200	79
2013-08-22	78	79	78	78	237,200	78
2013-08-21	81	81	78	79	555,600	79
2013-08-20	82	82	81	81	201,900	81
2013-08-19	82	83	80	81	718,100	81
2013-08-16	83	84	82	83	415,500	83
2013-08-15	83	86	80	84	2,927,800	84
2013-08-14	96	97	93	95	675,600	95
2013-08-13	93	95	92	95	331,700	95
2013-08-12	90	95	88	92	677,600	92
2013-08-09	88	91	88	90	184,400	90
2013-08-08	88	90	87	87	164,300	87
2013-08-07	91	91	88	88	220,300	88
2013-08-06	91	92	90	92	147,100	92
2013-08-05	92	92	88	91	459,400	91
2013-08-02	87	92	87	92	318,200	92
2013-08-01	86	86	84	86	224,000	86
2013-07-31	85	87	85	85	172,000	85
2013-07-30	83	87	83	86	353,000	86
2013-07-29	88	88	83	84	583,600	84
2013-07-26	90	91	88	89	429,500	89
2013-07-25	92	94	89	90	490,700	90
2013-07-24	92	95	89	91	665,900	91
2013-07-23	93	93	90	91	421,500	91
2013-07-22	96	97	92	93	482,900	93
2013-07-19	100	100	92	94	1,231,000	94
2013-07-18	107	108	95	97	2,868,600	97
2013-07-17	90	104	90	103	1,974,100	103
2013-07-16	88	94	87	92	1,585,500	92
2013-07-12	86	87	84	86	246,300	86
2013-07-11	84	87	83	85	199,600	85
2013-07-10	85	86	83	84	164,000	84
2013-07-09	85	86	84	85	103,700	85
2013-07-08	86	87	84	84	348,200	84
2013-07-05	86	88	85	85	197,400	85
2013-07-04	86	86	84	86	176,700	86
2013-07-03	86	88	85	85	282,200	85
2013-07-02	84	86	84	85	172,200	85
2013-07-01	83	84	82	83	215,200	83
2013-06-28	81	83	81	82	94,400	82
2013-06-27	81	81	78	81	130,900	81
2013-06-26	83	84	78	80	327,200	80
2013-06-25	86	86	82	82	172,700	82
2013-06-24	83	90	83	86	402,800	86
2013-06-21	82	83	80	82	306,400	82
2013-06-20	86	86	82	84	201,600	84
2013-06-19	84	87	84	85	269,000	85
2013-06-18	88	89	80	84	1,022,600	84
2013-06-17	77	90	75	89	862,200	89
2013-06-14	76	78	75	76	198,500	76
2013-06-13	76	77	74	74	295,400	74
2013-06-12	74	78	74	78	270,100	78
2013-06-11	79	81	78	78	93,400	78
2013-06-10	75	80	75	78	446,000	78
2013-06-07	70	73	66	70	1,065,800	70
2013-06-06	84	84	79	80	405,600	80
2013-06-05	87	89	86	86	266,300	86
2013-06-04	87	88	84	87	288,900	87
2013-06-03	89	90	86	89	297,400	89
2013-05-31	89	92	89	91	501,100	91
2013-05-30	89	91	87	88	384,200	88
2013-05-29	90	92	89	92	775,600	92
2013-05-28	86	88	86	88	356,100	88
2013-05-27	89	89	86	87	440,500	87
2013-05-24	87	90	86	89	1,196,900	89
2013-05-23	91	93	86	87	1,173,300	87
2013-05-22	86	93	84	92	1,618,600	92
2013-05-21	90	91	85	88	1,034,800	88
2013-05-20	89	92	88	89	623,900	89
2013-05-17	84	90	83	88	745,200	88
2013-05-16	88	89	77	83	2,419,100	83
2013-05-15	103	105	87	90	2,181,200	90
2013-05-14	104	108	99	108	975,200	108
2013-05-13	100	114	97	105	2,720,900	105
2013-05-10	88	93	88	93	824,000	93
2013-05-09	89	90	86	87	471,000	87
2013-05-08	90	92	87	89	847,500	89
2013-05-07	83	91	82	88	1,455,600	88
2013-05-02	82	84	81	83	347,200	83
2013-05-01	81	82	80	82	245,200	82
2013-04-30	78	81	78	80	207,500	80
2013-04-26	80	81	78	79	342,400	79
2013-04-25	81	82	80	80	350,700	80
2013-04-24	81	82	80	82	195,700	82
2013-04-23	80	83	79	79	483,600	79
2013-04-22	80	81	79	79	407,700	79
2013-04-19	77	79	76	79	150,200	79
2013-04-18	78	78	76	76	330,600	76
2013-04-17	78	79	78	78	114,200	78
2013-04-16	76	78	75	77	188,200	77
2013-04-15	80	81	77	78	296,200	78
2013-04-12	80	84	79	79	567,700	79
2013-04-11	76	84	76	80	1,265,300	80
2013-04-10	76	78	75	76	407,800	76
2013-04-09	74	78	74	76	623,300	76
2013-04-08	73	75	72	73	522,600	73
2013-04-05	74	74	71	73	507,900	73
2013-04-04	71	73	69	72	233,300	72
2013-04-03	71	73	70	72	223,500	72
2013-04-02	71	72	66	71	501,000	71
2013-04-01	76	79	70	71	2,065,400	71
2013-03-29	73	73	71	72	188,500	72
2013-03-28	74	74	71	73	137,800	73
2013-03-27	73	74	72	73	129,000	73
2013-03-26	74	74	72	72	246,500	72
2013-03-25	76	77	73	74	333,800	74
2013-03-22	79	79	76	76	289,500	76
2013-03-21	76	79	76	77	578,000	77
2013-03-19	76	78	75	75	213,400	75
2013-03-18	74	78	74	77	798,100	77
2013-03-15	73	74	72	74	350,900	74
2013-03-14	72	74	71	73	311,200	73
2013-03-13	72	72	71	71	184,500	71
2013-03-12	73	73	71	72	244,000	72
2013-03-11	71	74	70	73	528,500	73
2013-03-08	71	72	69	70	358,800	70
2013-03-07	69	71	68	70	211,800	70
2013-03-06	70	70	68	68	202,100	68
2013-03-05	70	70	68	70	133,200	70
2013-03-04	68	71	68	70	310,000	70
2013-03-01	68	68	66	67	298,900	67
2013-02-28	67	68	66	67	208,900	67
2013-02-27	69	69	66	66	303,500	66
2013-02-26	68	69	68	69	80,000	69
2013-02-25	70	70	68	70	121,800	70
2013-02-22	68	69	67	69	207,100	69
2013-02-21	69	70	68	69	82,900	69
2013-02-20	69	70	67	69	148,800	69
2013-02-19	68	69	67	67	104,100	67
2013-02-18	66	68	66	68	91,200	68
2013-02-15	68	69	62	65	745,200	65
2013-02-14	73	76	67	70	664,000	70
2013-02-13	78	78	73	73	335,800	73
2013-02-12	80	81	77	77	275,400	77
2013-02-08	80	80	76	78	493,900	78
2013-02-07	75	82	75	80	928,100	80
2013-02-06	77	78	75	77	408,100	77
2013-02-05	75	77	75	77	422,600	77
2013-02-04	77	78	76	77	295,200	77
2013-02-01	74	79	72	78	897,500	78
2013-01-31	73	74	72	74	252,200	74
2013-01-30	73	76	73	73	555,600	73
2013-01-29	70	76	69	72	818,600	72
2013-01-28	71	73	69	70	457,800	70
2013-01-25	70	72	69	71	240,600	71
2013-01-24	68	70	67	70	284,000	70
2013-01-23	71	71	67	67	432,900	67
2013-01-22	72	73	69	71	346,000	71
2013-01-21	72	72	69	71	374,600	71
2013-01-18	70	71	68	70	553,000	70
2013-01-17	67	70	66	67	501,400	67
2013-01-16	69	69	66	66	455,200	66
2013-01-15	67	69	65	69	485,100	69
2013-01-11	66	68	65	65	350,500	65
2013-01-10	66	67	65	67	238,200	67
2013-01-09	65	66	63	65	366,700	65
2013-01-08	66	67	65	67	192,000	67
2013-01-07	64	67	64	66	294,600	66
2013-01-04	65	65	63	63	354,900	63

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