5103 昭和ホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	108	110	107	109	81,200	109
2015-12-29	107	108	106	106	105,600	106
2015-12-28	101	107	101	106	118,500	106
2015-12-25	104	109	100	101	658,400	101
2015-12-24	109	110	106	106	252,000	106
2015-12-22	110	111	109	110	275,400	110
2015-12-21	110	110	107	110	210,300	110
2015-12-18	116	116	111	111	145,900	111
2015-12-17	115	116	113	115	221,600	115
2015-12-16	113	114	112	112	117,100	112
2015-12-15	114	116	110	110	289,900	110
2015-12-14	117	117	114	114	354,600	114
2015-12-11	119	119	118	118	108,100	118
2015-12-10	117	121	117	118	216,200	118
2015-12-09	121	121	119	119	150,900	119
2015-12-08	121	122	120	121	209,300	121
2015-12-07	123	125	121	121	305,900	121
2015-12-04	121	123	120	123	239,900	123
2015-12-03	121	123	120	122	317,500	122
2015-12-02	121	122	119	121	314,800	121
2015-12-01	121	124	119	119	551,200	119
2015-11-30	116	121	116	121	414,100	121
2015-11-27	117	118	116	117	234,100	117
2015-11-26	119	119	116	116	346,900	116
2015-11-25	118	120	116	118	237,300	118
2015-11-24	114	119	114	118	607,600	118
2015-11-20	115	116	112	113	863,700	113
2015-11-19	117	121	116	116	1,227,900	116
2015-11-18	128	130	115	117	3,218,000	117
2015-11-17	128	140	126	127	5,078,000	127
2015-11-16	129	145	127	143	7,897,200	143
2015-11-13	114	117	111	115	327,600	115
2015-11-12	116	118	115	115	157,100	115
2015-11-11	116	119	115	118	357,900	118
2015-11-10	107	118	107	118	919,700	118
2015-11-09	106	111	106	110	638,400	110
2015-11-06	106	106	103	104	114,100	104
2015-11-05	105	106	102	106	307,200	106
2015-11-04	106	106	102	102	136,500	102
2015-11-02	106	107	104	104	165,100	104
2015-10-30	106	106	104	106	29,500	106
2015-10-29	104	106	103	106	79,700	106
2015-10-28	104	105	103	103	70,400	103
2015-10-27	106	106	104	104	125,700	104
2015-10-26	104	106	104	105	94,700	105
2015-10-23	105	106	104	105	150,100	105
2015-10-22	106	106	103	103	67,700	103
2015-10-21	105	107	104	104	322,600	104
2015-10-20	103	109	103	105	947,300	105
2015-10-19	100	103	99	101	251,300	101
2015-10-16	100	101	99	100	149,300	100
2015-10-15	100	102	99	101	177,100	101
2015-10-14	99	102	99	100	144,200	100
2015-10-13	101	102	99	101	141,700	101
2015-10-09	96	99	96	99	152,100	99
2015-10-08	99	101	95	96	331,400	96
2015-10-07	93	98	92	97	244,200	97
2015-10-06	94	94	92	93	80,900	93
2015-10-05	93	93	92	93	61,100	93
2015-10-02	90	93	90	91	169,500	91
2015-10-01	91	92	90	90	100,000	90
2015-09-30	90	91	89	90	99,300	90
2015-09-29	92	92	89	89	95,300	89
2015-09-28	92	93	91	93	54,000	93
2015-09-25	91	92	89	91	130,100	91
2015-09-24	91	92	91	91	65,500	91
2015-09-18	93	94	92	93	138,800	93
2015-09-17	94	95	93	94	95,300	94
2015-09-16	95	96	93	93	100,900	93
2015-09-15	94	96	94	94	160,000	94
2015-09-14	97	98	96	96	112,800	96
2015-09-11	94	98	93	96	180,700	96
2015-09-10	93	95	92	94	64,500	94
2015-09-09	94	96	93	95	107,200	95
2015-09-08	92	93	90	90	111,500	90
2015-09-07	90	94	88	91	221,000	91
2015-09-04	98	98	92	93	332,100	93
2015-09-03	98	100	97	97	177,400	97
2015-09-02	94	99	94	96	281,400	96
2015-09-01	102	102	99	99	370,100	99
2015-08-31	104	105	101	104	219,800	104
2015-08-28	103	105	103	105	310,200	105
2015-08-27	102	104	101	101	208,800	101
2015-08-26	99	101	96	100	376,600	100
2015-08-25	91	103	87	95	878,600	95
2015-08-24	107	109	96	101	644,400	101
2015-08-21	115	115	111	112	495,800	112
2015-08-20	120	121	117	119	293,000	119
2015-08-19	120	126	120	121	583,500	121
2015-08-18	121	121	117	120	449,400	120
2015-08-17	134	135	120	120	2,494,800	120
2015-08-14	120	129	120	128	2,333,100	128
2015-08-13	112	117	112	117	235,600	117
2015-08-12	111	115	111	114	121,200	114
2015-08-11	111	113	110	112	256,000	112
2015-08-10	114	115	112	112	195,300	112
2015-08-07	115	115	113	114	148,200	114
2015-08-06	119	119	116	116	78,500	116
2015-08-05	116	119	114	118	156,300	118
2015-08-04	115	117	115	116	84,700	116
2015-08-03	117	117	114	115	248,700	115
2015-07-31	119	119	117	117	146,200	117
2015-07-30	118	120	118	118	133,100	118
2015-07-29	122	122	118	118	299,600	118
2015-07-28	121	122	120	122	340,800	122
2015-07-27	132	135	122	123	2,522,100	123
2015-07-24	120	120	119	120	40,300	120
2015-07-23	121	121	118	119	200,300	119
2015-07-22	122	122	118	120	282,000	120
2015-07-21	121	123	120	121	106,100	121
2015-07-17	122	122	119	120	219,200	120
2015-07-16	119	123	119	122	109,900	122
2015-07-15	123	123	120	121	234,800	121
2015-07-14	122	124	121	122	273,500	122
2015-07-13	114	120	113	119	453,100	119
2015-07-10	112	114	110	111	226,200	111
2015-07-09	112	114	98	112	1,182,800	112
2015-07-08	124	125	118	119	452,100	119
2015-07-07	124	126	123	123	366,800	123
2015-07-06	125	125	122	123	463,400	123
2015-07-03	127	130	124	127	600,400	127
2015-07-02	127	128	126	126	176,600	126
2015-07-01	125	127	123	126	238,100	126
2015-06-30	124	125	123	123	184,600	123
2015-06-29	126	127	124	125	641,100	125
2015-06-26	130	130	128	130	293,500	130
2015-06-25	131	131	129	131	123,900	131
2015-06-24	130	131	129	131	241,400	131
2015-06-23	131	132	129	131	428,000	131
2015-06-22	132	132	130	130	231,200	130
2015-06-19	131	132	129	130	303,300	130
2015-06-18	132	133	130	130	335,600	130
2015-06-17	132	134	130	131	730,500	131
2015-06-16	153	155	130	134	2,971,700	134
2015-06-15	147	151	141	148	2,241,600	148
2015-06-12	136	144	135	144	1,572,600	144
2015-06-11	134	136	132	136	321,100	136
2015-06-10	135	139	132	132	1,016,300	132
2015-06-09	130	138	130	132	1,801,600	132
2015-06-08	129	133	128	129	629,300	129
2015-06-05	129	130	129	129	112,800	129
2015-06-04	129	130	128	129	132,900	129
2015-06-03	130	130	128	130	368,300	130
2015-06-02	131	132	129	130	163,600	130
2015-06-01	132	132	130	131	292,800	131
2015-05-29	134	134	130	131	356,000	131
2015-05-28	131	137	131	134	1,095,300	134
2015-05-27	132	133	130	131	446,100	131
2015-05-26	129	132	128	130	629,200	130
2015-05-25	129	131	128	129	345,000	129
2015-05-22	130	132	128	128	664,700	128
2015-05-21	128	130	127	129	458,400	129
2015-05-20	131	131	128	129	516,900	129
2015-05-19	135	136	131	131	664,500	131
2015-05-18	142	143	134	135	1,445,500	135
2015-05-15	135	137	132	137	761,900	137
2015-05-14	143	144	133	135	2,998,900	135
2015-05-13	128	174	126	136	13,022,900	136
2015-05-12	131	133	127	129	747,700	129
2015-05-11	131	132	128	130	591,600	130
2015-05-08	127	131	127	131	494,700	131
2015-05-07	126	129	126	127	224,500	127
2015-05-01	127	130	126	128	293,400	128
2015-04-30	129	130	127	127	472,500	127
2015-04-28	131	135	129	130	1,257,800	130
2015-04-27	130	130	127	128	403,000	128
2015-04-24	127	133	125	127	1,553,800	127
2015-04-23	128	130	126	126	454,500	126
2015-04-22	127	132	125	129	701,500	129
2015-04-21	127	130	124	127	769,800	127
2015-04-20	127	128	126	127	312,200	127
2015-04-17	130	130	128	128	400,000	128
2015-04-16	131	131	128	129	397,100	129
2015-04-15	132	134	130	131	568,000	131
2015-04-14	136	137	131	132	840,600	132
2015-04-13	130	139	130	135	2,158,700	135
2015-04-10	129	133	126	129	889,700	129
2015-04-09	131	132	128	129	739,900	129
2015-04-08	133	134	130	131	750,200	131
2015-04-07	135	136	132	133	947,900	133
2015-04-06	135	138	133	133	943,400	133
2015-04-03	136	138	132	136	940,800	136
2015-04-02	136	146	134	135	2,764,500	135
2015-04-01	134	159	131	131	7,262,700	131
2015-03-31	136	140	134	134	1,420,600	134
2015-03-30	133	147	133	143	3,680,900	143
2015-03-27	129	134	128	131	830,600	131
2015-03-26	136	136	129	131	1,481,100	131
2015-03-25	150	151	136	136	2,736,900	136
2015-03-24	136	145	134	137	2,437,400	137
2015-03-23	147	151	133	137	2,323,700	137
2015-03-20	149	157	142	151	2,889,500	151
2015-03-19	163	165	147	149	3,727,300	149
2015-03-18	164	175	160	161	5,152,000	161
2015-03-17	181	199	162	174	23,122,000	174
2015-03-16	144	189	143	176	21,051,100	176
2015-03-13	152	155	141	142	4,744,500	142
2015-03-12	141	157	141	143	5,678,900	143
2015-03-11	144	176	136	139	18,930,500	139
2015-03-10	119	158	117	152	19,303,800	152
2015-03-09	119	126	115	118	5,014,000	118
2015-03-06	130	146	118	122	8,519,900	122
2015-03-05	147	151	123	127	12,719,100	127
2015-03-04	180	197	146	157	37,403,400	157
2015-03-03	135	155	133	155	12,548,600	155
2015-03-02	82	111	82	105	22,217,700	105
2015-02-27	78	82	75	81	1,793,300	81
2015-02-26	87	89	77	77	4,799,200	77
2015-02-25	72	88	70	82	12,389,400	82
2015-02-24	68	70	67	69	124,000	69
2015-02-23	68	68	67	67	152,200	67
2015-02-20	68	68	67	68	262,000	68
2015-02-19	67	69	67	67	174,000	67
2015-02-18	70	70	66	68	467,000	68
2015-02-17	71	72	68	68	974,700	68
2015-02-16	68	74	67	69	1,974,000	69
2015-02-13	68	68	66	66	222,000	66
2015-02-12	67	68	66	68	256,200	68
2015-02-10	67	67	65	66	95,100	66
2015-02-09	67	67	66	67	54,200	67
2015-02-06	65	67	65	67	104,200	67
2015-02-05	66	66	65	66	91,200	66
2015-02-04	66	67	66	66	77,900	66
2015-02-03	68	68	66	66	339,700	66
2015-02-02	67	68	66	67	71,600	67
2015-01-30	68	68	67	67	102,500	67
2015-01-29	67	69	66	68	286,300	68
2015-01-28	67	68	67	67	105,000	67
2015-01-27	68	68	66	68	436,900	68
2015-01-26	69	69	67	68	270,800	68
2015-01-23	70	71	68	69	355,700	69
2015-01-22	68	71	67	71	702,900	71
2015-01-21	68	69	67	68	154,500	68
2015-01-20	68	69	68	68	263,300	68
2015-01-19	67	68	66	67	150,900	67
2015-01-16	67	67	65	66	275,900	66
2015-01-15	66	70	65	68	606,200	68
2015-01-14	65	66	65	65	93,700	65
2015-01-13	66	66	65	65	53,600	65
2015-01-09	66	67	65	65	190,600	65
2015-01-08	65	66	65	65	56,300	65
2015-01-07	65	66	65	65	7,900	65
2015-01-06	65	67	65	65	82,900	65
2015-01-05	67	67	66	66	61,900	66

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