5103 昭和ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	239	244	236	241	182,100	241
2016-12-29	247	254	238	239	433,500	239
2016-12-28	237	256	234	254	734,500	254
2016-12-27	226	232	225	229	152,600	229
2016-12-26	226	231	225	227	236,500	227
2016-12-22	247	248	230	232	673,500	232
2016-12-21	260	264	244	247	640,800	247
2016-12-20	248	263	248	258	479,100	258
2016-12-19	246	256	243	254	336,200	254
2016-12-16	253	256	250	252	301,200	252
2016-12-15	261	264	256	258	148,500	258
2016-12-14	258	262	255	260	286,600	260
2016-12-13	249	258	247	255	543,200	255
2016-12-12	262	265	247	260	780,900	260
2016-12-09	276	277	269	270	268,900	270
2016-12-08	280	280	273	278	229,200	278
2016-12-07	284	290	270	273	757,400	273
2016-12-06	265	276	265	274	504,700	274
2016-12-05	255	265	253	263	387,800	263
2016-12-02	257	264	255	260	499,400	260
2016-12-01	278	290	265	266	1,451,700	266
2016-11-30	255	273	252	267	1,376,000	267
2016-11-29	258	274	258	259	1,251,400	259
2016-11-28	241	258	241	254	706,100	254
2016-11-25	242	242	229	238	833,000	238
2016-11-24	268	271	243	246	1,498,600	246
2016-11-22	233	249	222	236	1,954,600	236
2016-11-21	208	241	206	241	5,400,900	241
2016-11-18	182	195	182	191	1,259,500	191
2016-11-17	182	189	181	182	1,243,200	182
2016-11-16	195	196	177	192	1,473,700	192
2016-11-15	168	192	160	189	2,583,500	189
2016-11-14	150	156	145	153	188,000	153
2016-11-11	158	158	148	151	237,900	151
2016-11-10	153	159	150	156	262,400	156
2016-11-09	155	158	133	140	618,900	140
2016-11-08	159	159	153	155	98,900	155
2016-11-07	152	159	152	157	128,500	157
2016-11-04	151	152	148	150	212,400	150
2016-11-02	165	165	151	156	398,100	156
2016-11-01	169	169	166	166	114,000	166
2016-10-31	170	170	166	168	124,900	168
2016-10-28	168	170	167	168	119,100	168
2016-10-27	170	174	168	168	210,500	168
2016-10-26	165	170	165	170	131,100	170
2016-10-25	171	172	163	165	279,200	165
2016-10-24	169	172	169	170	121,000	170
2016-10-21	173	174	169	169	157,500	169
2016-10-20	173	177	172	174	243,600	174
2016-10-19	168	175	168	173	346,200	173
2016-10-17	181	182	162	167	849,500	167
2016-10-13	180	185	178	181	570,900	181
2016-10-12	180	181	177	178	426,700	178
2016-10-11	162	183	162	179	1,514,600	179
2016-10-07	162	162	157	161	208,500	161
2016-10-06	165	166	159	163	289,600	163
2016-10-05	163	165	161	164	330,600	164
2016-10-04	158	163	157	163	748,900	163
2016-10-03	149	157	149	156	515,400	156
2016-09-30	147	152	144	149	644,100	149
2016-09-29	143	146	143	145	449,200	145
2016-09-28	139	141	134	141	248,000	141
2016-09-27	141	143	139	140	225,000	140
2016-09-26	134	144	133	143	629,800	143
2016-09-23	132	134	130	134	167,300	134
2016-09-21	131	135	128	132	219,900	132
2016-09-20	133	135	131	131	101,300	131
2016-09-16	135	136	133	133	123,000	133
2016-09-15	129	135	126	132	413,600	132
2016-09-14	135	136	131	131	231,000	131
2016-09-13	136	139	135	136	243,000	136
2016-09-12	136	138	133	136	516,000	136
2016-09-09	133	139	133	139	463,900	139
2016-09-08	146	146	132	134	1,064,900	134
2016-09-07	133	145	133	143	1,521,700	143
2016-09-06	133	134	129	131	280,100	131
2016-09-05	125	133	125	132	934,800	132
2016-09-02	117	127	117	126	1,738,400	126
2016-09-01	114	119	114	116	601,500	116
2016-08-31	115	118	112	116	689,700	116
2016-08-30	111	116	109	114	1,192,900	114
2016-08-29	105	115	103	109	1,155,600	109
2016-08-26	105	105	102	102	69,900	102
2016-08-25	104	106	102	105	133,100	105
2016-08-24	103	103	101	102	115,600	102
2016-08-23	103	105	103	103	70,500	103
2016-08-22	108	111	103	103	447,300	103
2016-08-19	108	110	107	109	120,900	109
2016-08-18	109	112	105	108	404,900	108
2016-08-17	111	113	106	112	765,400	112
2016-08-16	106	111	105	110	973,400	110
2016-08-15	106	107	101	105	905,500	105
2016-08-12	105	107	102	105	219,500	105
2016-08-10	100	105	100	105	246,500	105
2016-08-09	99	102	99	100	90,900	100
2016-08-08	102	103	98	98	244,900	98
2016-08-05	105	105	100	101	271,300	101
2016-08-04	97	104	97	104	487,500	104
2016-08-03	98	100	96	97	300,700	97
2016-08-02	96	101	96	101	316,400	101
2016-08-01	95	97	95	96	38,200	96
2016-07-29	95	96	94	95	66,900	95
2016-07-28	96	96	94	94	54,900	94
2016-07-27	95	97	95	95	82,400	95
2016-07-26	95	97	94	95	154,600	95
2016-07-25	94	96	94	95	146,400	95
2016-07-22	95	97	94	94	214,400	94
2016-07-21	95	100	95	96	390,500	96
2016-07-20	95	95	93	94	115,600	94
2016-07-19	96	96	93	95	220,100	95
2016-07-15	98	98	94	94	292,900	94
2016-07-14	99	99	95	96	338,800	96
2016-07-13	103	108	94	99	1,709,300	99
2016-07-12	91	108	91	102	3,363,500	102
2016-07-11	90	91	89	90	99,400	90
2016-07-08	90	91	86	90	134,300	90
2016-07-07	89	91	89	90	45,500	90
2016-07-06	89	90	87	88	99,700	88
2016-07-05	90	91	89	89	62,200	89
2016-07-04	90	93	90	90	160,700	90
2016-07-01	90	91	89	89	107,400	89
2016-06-30	90	91	89	89	117,000	89
2016-06-29	88	90	88	90	97,700	90
2016-06-28	83	87	82	86	146,500	86
2016-06-27	82	85	81	85	171,900	85
2016-06-24	89	91	78	81	483,100	81
2016-06-23	89	90	87	90	63,700	90
2016-06-22	90	90	88	88	76,300	88
2016-06-21	89	90	87	89	201,700	89
2016-06-20	87	92	87	90	164,500	90
2016-06-17	87	88	84	87	412,300	87
2016-06-16	93	93	85	85	387,100	85
2016-06-15	95	96	92	93	410,700	93
2016-06-14	101	102	93	97	684,000	97
2016-06-13	110	115	104	104	667,600	104
2016-06-10	107	117	107	112	1,014,100	112
2016-06-09	102	112	101	111	1,382,600	111
2016-06-08	95	102	94	102	479,300	102
2016-06-07	95	96	94	94	46,100	94
2016-06-06	95	96	94	95	78,000	95
2016-06-03	97	97	95	95	57,400	95
2016-06-02	98	99	96	96	140,800	96
2016-06-01	96	98	96	98	48,300	98
2016-05-31	96	98	96	97	55,000	97
2016-05-30	96	97	96	96	101,300	96
2016-05-27	98	99	96	96	107,700	96
2016-05-26	99	100	97	97	174,400	97
2016-05-25	101	103	99	100	375,000	100
2016-05-24	96	101	96	99	270,300	99
2016-05-23	96	98	95	97	104,200	97
2016-05-20	98	98	96	96	111,500	96
2016-05-19	96	98	95	98	125,500	98
2016-05-18	95	102	94	95	984,100	95
2016-05-17	96	96	94	94	131,000	94
2016-05-16	96	101	95	97	814,600	97
2016-05-13	92	93	92	93	60,300	93
2016-05-12	93	94	92	94	81,900	94
2016-05-11	92	93	92	93	95,000	93
2016-05-10	92	93	91	92	110,200	92
2016-05-09	92	93	91	93	82,800	93
2016-05-06	90	92	90	92	59,800	92
2016-05-02	91	92	89	90	72,600	90
2016-04-28	95	95	92	93	98,100	93
2016-04-27	92	95	92	95	93,200	95
2016-04-26	95	95	91	92	203,400	92
2016-04-25	93	98	92	94	449,600	94
2016-04-22	92	93	91	92	122,700	92
2016-04-21	90	95	89	92	524,200	92
2016-04-20	89	90	88	89	52,000	89
2016-04-19	88	89	87	88	56,800	88
2016-04-18	87	88	86	87	52,300	87
2016-04-15	89	90	88	88	143,300	88
2016-04-14	89	92	88	91	156,900	91
2016-04-13	88	89	87	88	79,500	88
2016-04-12	85	89	85	88	98,500	88
2016-04-11	84	85	83	85	57,800	85
2016-04-08	82	85	82	85	56,500	85
2016-04-07	84	85	83	83	21,800	83
2016-04-06	82	84	82	83	48,400	83
2016-04-05	86	86	82	83	130,200	83
2016-04-04	85	88	85	87	52,800	87
2016-04-01	89	89	86	87	98,000	87
2016-03-31	91	91	87	88	167,700	88
2016-03-30	89	91	89	90	59,300	90
2016-03-29	90	90	89	89	23,400	89
2016-03-28	91	92	88	89	114,800	89
2016-03-25	92	93	91	92	58,800	92
2016-03-24	91	92	90	92	83,900	92
2016-03-23	90	91	89	89	29,200	89
2016-03-22	90	91	89	89	52,300	89
2016-03-18	91	92	89	89	165,000	89
2016-03-17	95	98	91	91	447,500	91
2016-03-16	91	95	90	95	239,100	95
2016-03-15	92	92	90	90	139,600	90
2016-03-14	90	91	90	90	98,700	90
2016-03-11	89	90	88	90	157,700	90
2016-03-10	87	90	86	89	204,500	89
2016-03-09	86	88	85	86	106,000	86
2016-03-08	90	90	87	87	307,300	87
2016-03-07	90	91	87	90	158,200	90
2016-03-04	85	93	85	90	543,300	90
2016-03-03	83	86	82	84	241,200	84
2016-03-02	83	84	82	82	147,300	82
2016-03-01	82	83	81	82	50,700	82
2016-02-29	85	85	81	81	267,000	81
2016-02-26	84	85	82	84	87,300	84
2016-02-25	84	84	82	83	83,600	83
2016-02-24	84	85	82	82	68,100	82
2016-02-23	86	86	84	84	74,800	84
2016-02-22	84	86	81	85	159,400	85
2016-02-19	88	88	86	86	61,200	86
2016-02-18	88	90	88	88	114,400	88
2016-02-17	88	88	86	87	196,500	87
2016-02-16	88	89	87	88	337,000	88
2016-02-15	92	92	84	88	389,900	88
2016-02-12	89	93	87	88	371,500	88
2016-02-10	96	97	89	96	118,900	96
2016-02-09	96	97	95	95	59,600	95
2016-02-08	96	100	94	100	61,700	100
2016-02-05	99	99	95	96	110,700	96
2016-02-04	102	102	98	98	82,500	98
2016-02-03	102	102	100	102	126,700	102
2016-02-02	102	104	101	104	92,800	104
2016-02-01	99	104	97	104	134,200	104
2016-01-29	97	99	95	98	122,300	98
2016-01-28	96	97	95	96	34,400	96
2016-01-27	95	96	94	95	66,400	95
2016-01-26	93	94	93	93	62,800	93
2016-01-25	96	96	93	95	116,700	95
2016-01-22	90	95	90	94	163,400	94
2016-01-21	95	96	84	88	241,300	88
2016-01-20	99	99	95	96	203,400	96
2016-01-19	96	99	96	98	152,200	98
2016-01-18	93	97	92	97	215,300	97
2016-01-15	102	103	97	97	80,500	97
2016-01-14	100	100	98	99	149,100	99
2016-01-13	101	104	101	102	66,100	102
2016-01-12	102	103	98	99	212,900	99
2016-01-08	102	104	101	102	98,500	102
2016-01-07	104	105	103	103	88,000	103
2016-01-06	107	108	105	105	73,500	105
2016-01-05	105	108	104	106	119,600	106
2016-01-04	108	112	108	108	141,400	108

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