5103 昭和ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	66	67	65	66	93,000	66
2014-12-29	66	67	65	67	399,100	67
2014-12-26	64	66	63	65	147,900	65
2014-12-25	66	66	63	64	466,400	64
2014-12-24	65	66	64	66	149,000	66
2014-12-22	65	66	64	65	161,100	65
2014-12-19	67	67	65	65	245,100	65
2014-12-18	66	67	65	66	137,700	66
2014-12-17	65	67	65	66	146,900	66
2014-12-16	66	67	65	65	242,300	65
2014-12-15	68	68	66	67	113,200	67
2014-12-12	66	68	66	68	107,700	68
2014-12-11	67	67	66	67	211,100	67
2014-12-10	67	68	66	67	377,400	67
2014-12-09	68	76	67	69	2,906,600	69
2014-12-08	67	69	65	67	626,600	67
2014-12-05	66	67	66	66	193,600	66
2014-12-04	67	67	66	66	89,900	66
2014-12-03	67	67	66	66	140,300	66
2014-12-02	67	67	65	66	176,800	66
2014-12-01	66	68	66	67	163,000	67
2014-11-28	67	67	66	67	255,500	67
2014-11-27	68	68	66	67	165,100	67
2014-11-26	67	67	66	67	149,700	67
2014-11-25	64	66	63	66	293,900	66
2014-11-21	65	65	63	63	309,300	63
2014-11-20	65	66	65	65	67,900	65
2014-11-19	67	67	65	66	268,900	66
2014-11-18	66	67	65	67	314,100	67
2014-11-17	69	69	65	66	538,300	66
2014-11-14	71	72	70	70	168,100	70
2014-11-13	70	71	69	71	186,300	71
2014-11-12	72	72	70	71	314,100	71
2014-11-11	73	73	71	72	346,800	72
2014-11-10	69	72	69	71	388,300	71
2014-11-07	68	69	67	68	98,600	68
2014-11-06	68	69	68	68	119,500	68
2014-11-05	67	68	67	68	71,700	68
2014-11-04	69	70	67	67	257,600	67
2014-10-31	66	67	65	67	133,800	67
2014-10-30	67	67	65	66	99,700	66
2014-10-29	66	67	65	67	92,000	67
2014-10-28	67	67	65	67	77,600	67
2014-10-27	67	68	66	67	184,200	67
2014-10-24	68	69	66	67	97,700	67
2014-10-23	66	68	65	68	93,300	68
2014-10-22	65	66	64	66	145,300	66
2014-10-21	67	67	64	65	103,200	65
2014-10-20	64	68	64	66	155,200	66
2014-10-17	64	65	62	63	241,000	63
2014-10-16	65	66	63	63	309,000	63
2014-10-15	66	68	65	67	143,900	67
2014-10-14	68	68	66	67	274,100	67
2014-10-10	68	69	67	69	310,000	69
2014-10-09	71	72	70	70	319,600	70
2014-10-08	70	72	69	72	335,500	72
2014-10-07	76	77	72	73	417,500	73
2014-10-06	74	78	73	76	454,600	76
2014-10-03	72	75	72	72	195,500	72
2014-10-02	71	74	70	73	460,600	73
2014-10-01	78	78	73	73	649,200	73
2014-09-30	78	79	74	77	1,228,400	77
2014-09-29	84	85	79	80	852,300	80
2014-09-26	82	84	81	81	734,600	81
2014-09-25	80	82	78	81	1,265,200	81
2014-09-24	84	87	77	77	2,382,400	77
2014-09-22	88	96	86	88	3,445,100	88
2014-09-19	84	98	82	95	8,280,300	95
2014-09-18	84	93	79	82	12,038,100	82
2014-09-17	71	72	70	71	182,500	71
2014-09-16	69	72	69	70	546,700	70
2014-09-12	68	73	65	67	1,138,600	67
2014-09-11	68	68	66	68	185,600	68
2014-09-10	68	69	67	69	257,400	69
2014-09-09	69	70	66	67	1,524,100	67
2014-09-08	72	83	70	74	4,407,500	74
2014-09-05	64	64	63	63	22,500	63
2014-09-04	64	64	63	63	47,300	63
2014-09-03	63	64	63	64	130,300	64
2014-09-02	64	64	63	64	21,800	64
2014-09-01	64	64	62	64	38,800	64
2014-08-29	64	64	62	64	292,700	64
2014-08-28	63	64	62	64	64,500	64
2014-08-27	63	64	63	63	24,400	63
2014-08-26	64	65	63	64	45,100	64
2014-08-25	64	65	63	64	57,000	64
2014-08-22	63	64	63	64	93,500	64
2014-08-21	63	64	62	64	18,000	64
2014-08-20	63	63	62	63	41,500	63
2014-08-19	63	64	63	63	52,100	63
2014-08-18	64	64	62	63	97,000	63
2014-08-15	64	67	63	63	118,900	63
2014-08-14	63	64	62	64	87,700	64
2014-08-13	62	63	61	62	43,700	62
2014-08-12	62	63	61	61	40,300	61
2014-08-11	63	63	62	62	54,800	62
2014-08-08	62	62	61	62	25,500	62
2014-08-07	61	62	61	62	62,600	62
2014-08-06	61	62	61	62	147,400	62
2014-08-05	63	64	63	63	46,400	63
2014-08-04	64	64	63	63	62,000	63
2014-08-01	65	65	64	64	160,800	64
2014-07-31	67	68	65	66	149,300	66
2014-07-30	66	68	65	67	260,300	67
2014-07-29	65	66	65	65	55,700	65
2014-07-28	64	65	64	64	78,500	64
2014-07-25	65	66	64	65	82,100	65
2014-07-24	64	65	63	65	78,000	65
2014-07-23	63	64	63	63	89,000	63
2014-07-22	63	64	63	63	34,400	63
2014-07-18	63	64	62	63	40,800	63
2014-07-17	64	64	63	63	73,700	63
2014-07-16	63	65	63	64	27,300	64
2014-07-15	65	65	64	64	28,000	64
2014-07-14	63	65	63	64	56,300	64
2014-07-11	63	64	62	64	29,800	64
2014-07-10	64	64	63	63	82,400	63
2014-07-09	66	66	64	64	176,000	64
2014-07-08	65	66	64	66	266,300	66
2014-07-07	63	64	62	64	261,900	64
2014-07-04	62	63	62	62	14,300	62
2014-07-03	63	63	62	62	83,400	62
2014-07-02	62	63	61	61	50,200	61
2014-07-01	62	63	62	62	30,500	62
2014-06-30	61	62	61	62	78,600	62
2014-06-27	62	63	61	63	18,600	63
2014-06-26	61	62	61	62	69,500	62
2014-06-25	63	63	62	62	44,500	62
2014-06-24	63	63	62	63	57,700	63
2014-06-23	62	63	61	63	45,300	63
2014-06-20	62	62	62	62	17,200	62
2014-06-19	62	63	62	62	37,800	62
2014-06-18	62	63	61	62	54,000	62
2014-06-17	63	63	61	62	50,400	62
2014-06-16	62	63	61	61	14,800	61
2014-06-13	61	63	61	63	28,900	63
2014-06-12	62	62	61	62	25,000	62
2014-06-11	62	62	61	62	11,200	62
2014-06-10	61	63	61	62	40,900	62
2014-06-09	61	62	61	61	14,900	61
2014-06-06	62	62	61	62	19,100	62
2014-06-05	62	62	61	62	8,600	62
2014-06-04	62	63	62	62	12,100	62
2014-06-03	62	63	62	62	28,500	62
2014-06-02	61	62	61	62	57,400	62
2014-05-30	62	62	60	61	26,000	61
2014-05-29	61	62	61	62	5,700	62
2014-05-28	61	61	60	61	36,000	61
2014-05-27	61	61	60	60	48,200	60
2014-05-26	62	62	60	60	10,300	60
2014-05-23	59	61	59	60	53,500	60
2014-05-22	58	59	58	59	62,200	59
2014-05-21	59	59	56	58	152,800	58
2014-05-20	60	60	59	60	70,100	60
2014-05-19	62	62	60	60	132,600	60
2014-05-16	64	64	61	61	247,700	61
2014-05-15	65	66	64	65	16,700	65
2014-05-14	65	66	65	65	66,700	65
2014-05-13	65	66	65	65	55,100	65
2014-05-12	66	67	65	66	38,300	66
2014-05-09	66	67	65	66	25,500	66
2014-05-08	66	67	65	66	57,500	66
2014-05-07	66	66	66	66	9,600	66
2014-05-02	66	67	66	66	17,000	66
2014-05-01	66	67	66	67	10,300	67
2014-04-30	66	66	65	66	38,700	66
2014-04-28	67	67	66	66	20,300	66
2014-04-25	66	68	65	66	75,500	66
2014-04-24	65	66	65	65	72,300	65
2014-04-23	65	66	65	65	5,200	65
2014-04-22	66	66	64	65	91,600	65
2014-04-21	65	66	65	66	38,400	66
2014-04-18	65	66	65	65	10,000	65
2014-04-17	65	66	65	65	7,200	65
2014-04-16	66	66	65	65	26,400	65
2014-04-15	66	66	65	66	41,100	66
2014-04-14	66	66	65	65	6,800	65
2014-04-11	66	66	64	66	131,000	66
2014-04-10	67	67	66	66	27,200	66
2014-04-09	68	68	66	66	37,600	66
2014-04-08	67	67	66	67	42,200	67
2014-04-07	67	67	66	66	13,900	66
2014-04-04	67	68	67	67	18,200	67
2014-04-03	67	67	66	67	28,600	67
2014-04-02	66	68	66	66	206,300	66
2014-04-01	67	69	66	68	112,300	68
2014-03-31	66	66	65	66	52,400	66
2014-03-28	65	66	64	64	42,300	64
2014-03-27	65	65	64	64	27,800	64
2014-03-26	65	65	64	64	83,600	64
2014-03-25	65	66	64	65	83,900	65
2014-03-24	66	66	65	65	43,900	65
2014-03-20	66	66	65	65	31,700	65
2014-03-19	65	66	65	66	41,000	66
2014-03-18	66	67	64	65	57,200	65
2014-03-17	65	66	64	65	50,800	65
2014-03-14	66	67	65	65	121,900	65
2014-03-13	66	68	66	66	110,000	66
2014-03-12	66	67	65	66	58,200	66
2014-03-11	66	67	66	66	50,800	66
2014-03-10	66	67	65	66	34,900	66
2014-03-07	66	67	65	66	37,100	66
2014-03-06	66	66	64	66	98,300	66
2014-03-05	65	66	65	65	30,400	65
2014-03-04	64	65	64	64	31,800	64
2014-03-03	66	66	63	64	71,900	64
2014-02-28	67	67	65	65	78,900	65
2014-02-27	67	68	66	66	18,600	66
2014-02-26	66	68	66	67	35,200	67
2014-02-25	66	68	66	67	138,300	67
2014-02-24	68	68	65	66	186,900	66
2014-02-21	66	68	66	67	23,800	67
2014-02-20	67	67	65	65	79,800	65
2014-02-19	68	69	67	67	33,800	67
2014-02-18	66	69	66	68	206,900	68
2014-02-17	68	68	65	66	112,700	66
2014-02-14	68	69	65	67	117,100	67
2014-02-13	69	70	68	68	85,900	68
2014-02-12	70	71	69	69	175,500	69
2014-02-10	69	70	68	70	41,300	70
2014-02-07	67	69	67	68	147,200	68
2014-02-06	65	67	64	66	363,700	66
2014-02-05	66	68	65	67	111,000	67
2014-02-04	64	66	63	65	337,200	65
2014-02-03	69	70	68	69	142,200	69
2014-01-31	71	72	69	70	178,100	70
2014-01-30	73	73	70	70	174,600	70
2014-01-29	74	75	73	73	61,500	73
2014-01-28	71	74	71	74	129,300	74
2014-01-27	72	72	70	72	284,800	72
2014-01-24	76	76	74	74	112,100	74
2014-01-23	75	78	74	76	664,800	76
2014-01-22	76	76	74	75	232,100	75
2014-01-21	78	79	75	76	652,000	76
2014-01-20	76	78	76	78	378,700	78
2014-01-17	74	76	74	76	308,200	76
2014-01-16	74	75	74	74	104,400	74
2014-01-15	74	74	73	74	57,800	74
2014-01-14	73	74	73	74	135,700	74
2014-01-10	73	75	73	75	332,000	75
2014-01-09	73	75	73	73	168,000	73
2014-01-08	73	74	73	73	244,000	73
2014-01-07	73	74	72	72	98,000	72
2014-01-06	71	74	71	73	282,500	73

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