5103 昭和ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	93	96	93	95	132,000	95
2017-12-28	96	96	94	94	159,200	94
2017-12-27	90	96	89	95	467,100	95
2017-12-26	88	90	87	89	659,100	89
2017-12-25	91	92	89	89	570,800	89
2017-12-22	93	94	92	92	323,300	92
2017-12-21	96	96	93	94	317,500	94
2017-12-20	96	96	95	96	429,700	96
2017-12-19	99	99	96	96	604,800	96
2017-12-18	101	102	98	100	392,100	100
2017-12-15	101	103	100	101	387,100	101
2017-12-14	104	104	101	102	181,500	102
2017-12-13	101	104	101	104	137,800	104
2017-12-12	103	103	102	103	228,500	103
2017-12-11	102	103	102	103	57,600	103
2017-12-08	103	104	102	103	171,500	103
2017-12-07	102	104	101	102	169,700	102
2017-12-06	102	103	102	102	93,400	102
2017-12-05	103	104	102	103	47,700	103
2017-12-04	103	104	103	104	154,600	104
2017-12-01	105	105	103	104	118,800	104
2017-11-30	103	105	103	105	136,000	105
2017-11-29	104	105	103	104	93,600	104
2017-11-28	106	106	102	104	197,400	104
2017-11-27	105	106	104	105	259,500	105
2017-11-24	104	105	102	103	158,300	103
2017-11-22	101	104	100	104	227,300	104
2017-11-21	100	102	100	101	104,300	101
2017-11-20	101	102	100	101	127,500	101
2017-11-17	100	103	100	101	146,400	101
2017-11-16	98	101	98	100	150,700	100
2017-11-15	102	103	97	99	747,000	99
2017-11-13	110	110	109	109	107,300	109
2017-11-10	109	110	109	109	124,400	109
2017-11-09	111	111	109	109	324,900	109
2017-11-08	111	111	110	110	229,700	110
2017-11-07	112	112	110	111	203,800	111
2017-11-06	110	112	109	111	499,500	111
2017-11-02	108	109	108	108	228,200	108
2017-11-01	109	109	108	108	273,900	108
2017-10-31	110	110	108	108	420,700	108
2017-10-30	110	110	109	109	223,600	109
2017-10-27	110	111	109	110	513,900	110
2017-10-26	109	110	108	109	239,900	109
2017-10-25	111	111	109	109	269,000	109
2017-10-24	110	110	109	110	370,500	110
2017-10-23	110	110	109	109	489,000	109
2017-10-20	110	110	108	109	504,800	109
2017-10-19	111	111	110	110	444,900	110
2017-10-18	116	116	109	111	2,337,200	111
2017-10-17	110	113	110	111	3,735,100	111
2017-10-16	139	139	113	114	4,449,200	114
2017-10-13	140	141	139	139	129,000	139
2017-10-12	139	141	139	140	162,600	140
2017-10-11	140	141	136	140	354,800	140
2017-10-10	140	143	138	139	628,200	139
2017-10-06	139	141	137	140	190,700	140
2017-10-05	141	143	138	140	809,100	140
2017-10-04	135	138	134	137	284,700	137
2017-10-03	133	136	133	134	245,000	134
2017-10-02	131	134	131	132	250,100	132
2017-09-29	130	132	128	130	167,000	130
2017-09-28	132	133	129	130	265,500	130
2017-09-27	142	145	130	133	2,143,600	133
2017-09-26	121	128	120	127	614,200	127
2017-09-25	123	124	121	121	69,500	121
2017-09-22	122	122	121	121	109,100	121
2017-09-21	123	123	122	122	47,000	122
2017-09-20	124	124	121	123	111,600	123
2017-09-19	123	126	122	123	165,500	123
2017-09-15	121	123	121	121	52,300	121
2017-09-14	125	125	121	121	121,900	121
2017-09-13	124	126	123	124	134,700	124
2017-09-12	124	125	122	125	91,600	125
2017-09-11	118	123	118	123	197,300	123
2017-09-08	123	123	119	119	231,600	119
2017-09-07	122	124	122	123	119,700	123
2017-09-06	125	125	121	123	222,100	123
2017-09-05	130	130	126	126	156,600	126
2017-09-04	131	132	129	130	111,600	130
2017-09-01	132	133	131	132	75,500	132
2017-08-31	132	133	131	132	123,100	132
2017-08-30	132	132	129	131	177,600	131
2017-08-29	132	132	131	131	56,400	131
2017-08-28	131	133	131	133	63,300	133
2017-08-25	131	132	130	132	66,800	132
2017-08-24	132	133	129	130	163,200	130
2017-08-23	132	134	131	131	65,000	131
2017-08-22	131	132	130	131	98,300	131
2017-08-21	132	133	131	131	81,600	131
2017-08-18	136	136	132	132	169,800	132
2017-08-17	136	137	135	135	84,900	135
2017-08-16	135	139	135	135	188,700	135
2017-08-15	139	140	132	135	674,100	135
2017-08-14	141	145	141	144	150,700	144
2017-08-10	139	151	139	142	1,574,800	142
2017-08-09	142	143	138	139	243,100	139
2017-08-08	143	144	142	142	62,300	142
2017-08-07	143	144	142	142	153,100	142
2017-08-04	141	146	141	144	294,200	144
2017-08-03	142	142	140	141	57,300	141
2017-08-02	140	142	140	141	67,600	141
2017-08-01	144	144	140	140	130,400	140
2017-07-31	145	145	140	142	309,200	142
2017-07-28	148	148	145	146	246,900	146
2017-07-27	148	149	147	147	53,200	147
2017-07-26	148	149	147	148	111,100	148
2017-07-25	147	148	145	148	233,100	148
2017-07-24	147	148	146	146	283,300	146
2017-07-21	149	151	145	148	581,200	148
2017-07-20	148	150	148	149	127,000	149
2017-07-19	151	151	147	149	348,300	149
2017-07-18	151	152	149	151	252,600	151
2017-07-14	151	153	150	151	247,000	151
2017-07-13	155	155	149	150	697,000	150
2017-07-12	152	156	152	155	568,800	155
2017-07-11	152	153	151	151	189,600	151
2017-07-10	153	154	151	153	147,800	153
2017-07-07	151	153	150	153	327,900	153
2017-07-06	154	154	151	151	156,400	151
2017-07-05	152	155	152	154	136,200	154
2017-07-04	154	156	151	151	273,700	151
2017-07-03	151	153	150	153	201,700	153
2017-06-30	150	151	148	151	206,300	151
2017-06-29	153	153	150	150	121,800	150
2017-06-28	151	154	151	152	161,800	152
2017-06-27	153	153	151	151	125,500	151
2017-06-26	150	154	149	152	165,500	152
2017-06-23	154	155	149	149	292,400	149
2017-06-22	155	161	153	153	871,400	153
2017-06-21	151	158	149	156	853,600	156
2017-06-20	151	151	149	151	116,900	151
2017-06-19	148	151	148	150	143,000	150
2017-06-16	148	149	147	148	122,000	148
2017-06-15	150	150	147	149	245,400	149
2017-06-14	149	151	148	150	278,200	150
2017-06-13	150	151	149	149	108,900	149
2017-06-12	151	151	149	149	150,000	149
2017-06-09	152	153	151	151	68,400	151
2017-06-08	152	153	150	152	196,500	152
2017-06-07	148	153	148	153	223,000	153
2017-06-06	150	151	148	148	152,600	148
2017-06-05	152	153	150	150	151,300	150
2017-06-02	152	154	150	152	235,300	152
2017-06-01	153	153	151	151	199,800	151
2017-05-31	154	156	152	152	196,400	152
2017-05-30	152	155	151	154	177,200	154
2017-05-29	155	157	151	151	256,000	151
2017-05-26	155	157	154	155	113,400	155
2017-05-25	156	157	155	155	152,500	155
2017-05-24	154	158	154	157	175,200	157
2017-05-23	156	157	152	154	280,900	154
2017-05-22	159	159	156	156	150,700	156
2017-05-19	158	160	156	156	167,800	156
2017-05-18	153	159	147	156	453,600	156
2017-05-17	165	166	156	158	741,000	158
2017-05-16	176	181	166	168	948,200	168
2017-05-15	175	177	171	176	369,900	176
2017-05-12	172	175	170	170	141,700	170
2017-05-11	171	178	170	173	415,900	173
2017-05-10	168	172	167	171	271,300	171
2017-05-09	170	170	168	169	152,600	169
2017-05-08	173	173	168	171	242,600	171
2017-05-02	168	169	165	168	203,800	168
2017-05-01	166	173	165	166	192,900	166
2017-04-28	170	174	166	167	534,100	167
2017-04-27	170	193	168	175	2,975,000	175
2017-04-26	160	166	159	164	539,500	164
2017-04-25	147	161	146	158	684,300	158
2017-04-24	152	153	144	145	243,000	145
2017-04-21	154	156	152	152	152,000	152
2017-04-20	158	159	154	154	221,100	154
2017-04-19	152	159	151	159	296,200	159
2017-04-18	149	157	149	154	371,700	154
2017-04-17	146	148	143	148	293,300	148
2017-04-14	149	149	145	145	258,500	145
2017-04-13	150	158	145	150	854,900	150
2017-04-12	145	149	140	145	1,549,200	145
2017-04-11	167	168	162	164	249,500	164
2017-04-10	169	170	166	167	101,300	167
2017-04-07	170	170	158	165	496,200	165
2017-04-06	173	174	157	165	793,000	165
2017-04-05	175	180	173	175	248,200	175
2017-04-04	180	181	171	175	308,000	175
2017-04-03	180	182	178	180	241,800	180
2017-03-31	186	186	182	182	271,800	182
2017-03-30	185	188	183	183	252,800	183
2017-03-29	190	196	186	187	692,800	187
2017-03-28	185	193	185	187	667,600	187
2017-03-27	189	191	184	185	661,700	185
2017-03-24	190	209	189	190	5,139,100	190
2017-03-23	185	186	176	177	545,000	177
2017-03-22	184	185	181	181	401,600	181
2017-03-21	186	188	183	185	523,500	185
2017-03-17	193	195	189	191	831,500	191
2017-03-16	189	203	188	196	2,620,000	196
2017-03-15	213	220	203	213	4,283,400	213
2017-03-14	180	205	177	200	5,977,800	200
2017-03-13	185	187	167	175	3,427,700	175
2017-03-10	201	201	170	186	5,727,200	186
2017-03-09	188	215	188	205	8,351,400	205
2017-03-08	244	244	166	183	6,073,500	183
2017-03-07	244	248	242	244	267,800	244
2017-03-06	245	256	240	244	695,800	244
2017-03-03	258	258	250	252	226,000	252
2017-03-02	269	269	256	257	434,700	257
2017-03-01	260	270	257	264	673,900	264
2017-02-28	257	257	252	252	306,800	252
2017-02-27	255	259	253	257	254,300	257
2017-02-24	258	261	255	259	249,300	259
2017-02-23	258	258	249	255	410,700	255
2017-02-22	263	265	255	258	445,900	258
2017-02-21	272	272	263	266	318,500	266
2017-02-20	269	274	266	272	297,700	272
2017-02-17	276	279	270	271	328,500	271
2017-02-16	279	281	273	277	225,800	277
2017-02-15	287	289	276	279	851,400	279
2017-02-14	286	298	283	294	661,800	294
2017-02-13	294	295	280	283	377,800	283
2017-02-10	291	295	286	293	417,900	293
2017-02-09	290	294	284	291	303,100	291
2017-02-08	294	298	289	291	806,900	291
2017-02-07	271	287	271	287	658,700	287
2017-02-06	270	276	266	275	539,400	275
2017-02-03	257	266	253	265	287,900	265
2017-02-02	265	266	257	257	177,200	257
2017-02-01	264	266	258	265	323,900	265
2017-01-31	268	275	266	267	332,000	267
2017-01-30	274	280	272	275	690,300	275
2017-01-27	270	274	264	267	370,500	267
2017-01-26	254	276	251	269	987,200	269
2017-01-25	249	251	243	251	221,700	251
2017-01-24	247	249	243	244	133,600	244
2017-01-23	248	254	246	248	221,500	248
2017-01-20	253	254	249	249	193,200	249
2017-01-19	259	262	251	253	442,400	253
2017-01-18	252	258	252	256	371,400	256
2017-01-17	250	255	248	253	245,800	253
2017-01-16	252	254	250	250	120,200	250
2017-01-13	251	254	251	252	105,700	252
2017-01-12	256	262	252	253	294,100	253
2017-01-11	257	261	257	257	255,300	257
2017-01-10	257	260	255	257	231,600	257
2017-01-06	257	258	252	254	256,700	254
2017-01-05	248	261	247	258	525,100	258
2017-01-04	242	251	242	247	227,000	247

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