5103 昭和ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	47	49	47	47	155,500	47
2021-12-29	48	49	47	47	363,200	47
2021-12-28	51	51	47	47	1,370,300	47
2021-12-27	53	57	50	50	1,493,100	50
2021-12-24	60	70	53	54	6,618,800	54
2021-12-23	51	69	48	65	8,536,500	65
2021-12-22	46	47	46	46	43,900	46
2021-12-21	47	47	45	47	121,300	47
2021-12-20	47	48	46	47	44,500	47
2021-12-17	47	48	47	47	59,800	47
2021-12-16	48	48	47	47	31,100	47
2021-12-15	48	49	48	49	13,200	49
2021-12-14	49	49	47	49	100,800	49
2021-12-13	49	50	49	50	11,600	50
2021-12-10	48	50	48	50	9,300	50
2021-12-09	49	49	48	48	9,000	48
2021-12-08	49	49	48	49	41,700	49
2021-12-07	49	49	48	48	35,600	48
2021-12-06	50	50	48	49	25,500	49
2021-12-03	48	50	48	50	36,800	50
2021-12-02	49	49	48	48	61,400	48
2021-12-01	49	50	49	49	11,000	49
2021-11-30	50	50	49	49	45,900	49
2021-11-29	49	50	49	49	48,200	49
2021-11-26	49	50	49	49	84,800	49
2021-11-25	50	50	48	50	30,200	50
2021-11-24	49	50	48	50	78,300	50
2021-11-22	49	50	49	49	5,700	49
2021-11-19	49	50	49	50	112,900	50
2021-11-18	49	49	48	48	35,400	48
2021-11-17	48	50	48	49	35,300	49
2021-11-16	48	49	48	49	26,500	49
2021-11-15	49	49	48	49	28,800	49
2021-11-12	49	49	48	49	36,300	49
2021-11-11	49	50	47	49	272,000	49
2021-11-10	49	50	49	49	27,400	49
2021-11-09	51	51	49	49	181,700	49
2021-11-08	50	51	50	50	73,200	50
2021-11-05	52	52	50	51	40,900	51
2021-11-04	51	52	50	52	50,900	52
2021-11-02	52	52	51	51	6,600	51
2021-11-01	51	52	51	52	21,000	52
2021-10-29	51	52	51	51	16,500	51
2021-10-28	51	52	51	51	48,800	51
2021-10-27	52	52	51	51	49,600	51
2021-10-26	51	52	51	51	24,100	51
2021-10-25	52	52	51	51	33,000	51
2021-10-22	51	52	51	52	48,500	52
2021-10-21	52	53	50	51	300,700	51
2021-10-20	53	53	52	52	29,200	52
2021-10-19	53	53	52	53	15,200	53
2021-10-18	53	53	52	52	9,100	52
2021-10-15	52	53	52	53	23,100	53
2021-10-14	52	53	52	52	28,000	52
2021-10-13	52	52	52	52	24,700	52
2021-10-12	52	53	52	52	60,500	52
2021-10-11	52	53	52	53	3,100	53
2021-10-08	52	53	52	53	7,800	53
2021-10-07	51	53	51	53	80,500	53
2021-10-06	52	53	51	52	152,100	52
2021-10-05	52	53	50	51	315,200	51
2021-10-04	52	53	52	53	67,900	53
2021-10-01	53	53	52	52	37,100	52
2021-09-30	53	53	52	53	67,800	53
2021-09-29	53	54	53	53	12,400	53
2021-09-28	53	54	53	53	51,700	53
2021-09-27	53	55	52	53	230,800	53
2021-09-24	52	53	52	52	31,200	52
2021-09-22	52	53	51	52	247,600	52
2021-09-21	52	53	52	52	66,000	52
2021-09-17	52	53	52	53	17,200	53
2021-09-16	53	54	52	53	57,000	53
2021-09-15	53	54	53	53	20,600	53
2021-09-14	54	54	53	54	41,400	54
2021-09-13	54	54	53	54	39,000	54
2021-09-10	53	54	53	54	92,600	54
2021-09-09	53	54	53	53	23,500	53
2021-09-08	54	54	53	53	16,300	53
2021-09-07	54	54	53	53	59,300	53
2021-09-06	54	54	53	54	56,300	54
2021-09-03	53	54	53	54	37,700	54
2021-09-02	53	54	53	53	15,400	53
2021-09-01	53	53	52	53	9,000	53
2021-08-31	53	53	52	52	22,000	52
2021-08-30	52	53	52	52	28,100	52
2021-08-27	53	53	52	52	33,500	52
2021-08-26	52	53	52	52	29,800	52
2021-08-25	54	54	52	52	26,000	52
2021-08-24	52	54	52	53	65,700	53
2021-08-23	52	53	52	53	36,700	53
2021-08-20	53	54	52	52	42,900	52
2021-08-19	53	54	52	52	96,600	52
2021-08-18	53	54	52	54	73,600	54
2021-08-17	52	53	52	53	99,600	53
2021-08-16	53	54	52	53	127,100	53
2021-08-13	54	54	53	54	55,800	54
2021-08-12	55	55	53	54	116,100	54
2021-08-11	54	55	54	54	48,600	54
2021-08-10	55	55	54	55	51,100	55
2021-08-06	53	55	52	55	405,500	55
2021-08-05	54	55	53	54	168,800	54
2021-08-04	54	55	54	54	44,300	54
2021-08-03	56	56	54	55	79,000	55
2021-08-02	56	56	54	55	115,400	55
2021-07-30	55	57	55	55	168,800	55
2021-07-29	54	57	54	56	133,700	56
2021-07-28	55	57	54	55	225,100	55
2021-07-27	55	56	55	56	75,300	56
2021-07-26	56	56	54	55	466,600	55
2021-07-21	56	57	55	57	333,300	57
2021-07-20	56	57	54	55	539,300	55
2021-07-19	58	59	56	56	454,400	56
2021-07-16	59	64	57	57	2,087,900	57
2021-07-15	63	64	58	59	1,650,100	59
2021-07-14	66	77	61	65	7,798,300	65
2021-07-13	53	80	52	68	10,335,600	68
2021-07-12	53	54	52	53	107,400	53
2021-07-09	54	54	53	54	73,500	54
2021-07-08	53	54	53	54	8,700	54
2021-07-07	53	54	53	53	16,300	53
2021-07-06	54	54	53	53	12,100	53
2021-07-05	53	54	53	54	45,000	54
2021-07-02	52	54	52	53	26,100	53
2021-07-01	52	54	52	52	58,200	52
2021-06-30	53	54	52	53	338,400	53
2021-06-29	53	54	53	54	10,700	54
2021-06-28	54	54	53	54	41,500	54
2021-06-25	55	55	53	53	26,800	53
2021-06-24	55	55	54	54	2,700	54
2021-06-23	53	55	53	54	57,800	54
2021-06-22	54	54	53	53	9,600	53
2021-06-21	54	54	53	53	57,100	53
2021-06-18	55	55	54	55	36,800	55
2021-06-17	54	55	54	54	24,300	54
2021-06-16	54	55	54	54	8,000	54
2021-06-15	54	55	54	54	10,100	54
2021-06-14	54	55	54	55	62,300	55
2021-06-11	55	55	54	54	8,400	54
2021-06-10	54	55	54	54	82,000	54
2021-06-09	55	55	54	55	21,600	55
2021-06-08	53	55	53	55	37,700	55
2021-06-07	54	54	53	53	21,500	53
2021-06-04	54	54	53	54	4,800	54
2021-06-03	54	54	53	54	31,000	54
2021-06-02	55	56	53	54	133,300	54
2021-06-01	55	55	54	54	4,800	54
2021-05-31	56	56	55	55	46,600	55
2021-05-28	54	56	54	56	55,500	56
2021-05-27	55	55	54	54	23,500	54
2021-05-26	55	55	54	54	58,500	54
2021-05-25	56	56	54	54	22,400	54
2021-05-24	55	56	54	55	33,900	55
2021-05-21	55	56	55	55	17,200	55
2021-05-20	54	56	54	56	84,200	56
2021-05-19	55	55	54	55	5,300	55
2021-05-18	53	55	53	55	84,400	55
2021-05-17	55	55	53	53	144,800	53
2021-05-14	54	56	54	55	38,400	55
2021-05-13	55	55	54	54	21,200	54
2021-05-12	56	56	54	55	43,100	55
2021-05-11	56	57	54	55	204,600	55
2021-05-10	56	57	55	57	47,500	57
2021-05-07	56	57	55	56	41,100	56
2021-05-06	56	57	56	57	8,800	57
2021-04-30	57	57	56	56	25,100	56
2021-04-28	56	57	56	56	12,900	56
2021-04-27	56	57	56	56	63,800	56
2021-04-26	57	57	55	57	63,600	57
2021-04-23	56	57	56	56	140,800	56
2021-04-22	56	57	56	57	5,800	57
2021-04-21	57	57	56	56	27,500	56
2021-04-20	57	57	56	56	11,300	56
2021-04-19	57	57	56	56	19,300	56
2021-04-16	57	57	56	57	145,100	57
2021-04-15	57	58	56	57	29,300	57
2021-04-14	57	58	57	57	47,200	57
2021-04-13	58	58	56	56	53,000	56
2021-04-12	58	58	56	58	63,800	58
2021-04-09	58	58	57	58	20,100	58
2021-04-08	58	58	56	57	77,800	57
2021-04-07	57	58	57	57	24,700	57
2021-04-06	58	58	57	57	11,600	57
2021-04-05	58	58	57	57	18,300	57
2021-04-02	58	58	57	58	4,000	58
2021-04-01	58	58	57	57	8,900	57
2021-03-31	57	58	57	58	13,400	58
2021-03-30	59	59	57	58	49,900	58
2021-03-29	59	60	58	58	52,900	58
2021-03-26	58	59	58	58	28,900	58
2021-03-25	59	59	57	58	44,500	58
2021-03-24	59	59	57	58	78,000	58
2021-03-23	57	60	57	60	143,500	60
2021-03-22	58	58	57	57	14,800	57
2021-03-19	58	59	57	58	79,000	58
2021-03-18	57	59	57	59	145,000	59
2021-03-17	57	58	57	57	37,700	57
2021-03-16	57	58	57	58	81,000	58
2021-03-15	56	57	56	57	63,700	57
2021-03-12	57	58	56	56	87,800	56
2021-03-11	57	58	56	57	54,000	57
2021-03-10	56	57	56	56	75,200	56
2021-03-09	57	57	55	56	151,900	56
2021-03-08	56	57	55	57	69,200	57
2021-03-05	56	57	55	56	154,400	56
2021-03-04	56	57	56	57	19,800	57
2021-03-03	56	57	56	56	27,400	56
2021-03-02	58	58	56	56	47,900	56
2021-03-01	57	58	56	58	24,100	58
2021-02-26	57	57	56	56	26,500	56
2021-02-25	58	58	56	57	258,800	57
2021-02-24	56	58	56	57	63,400	57
2021-02-22	56	57	56	56	78,700	56
2021-02-19	57	58	56	56	107,300	56
2021-02-18	60	60	57	57	329,800	57
2021-02-17	58	59	58	58	127,400	58
2021-02-16	58	60	57	58	186,300	58
2021-02-15	62	62	59	59	296,300	59
2021-02-12	58	62	57	61	617,700	61
2021-02-10	58	59	57	58	88,600	58
2021-02-09	58	59	57	58	159,400	58
2021-02-08	57	58	56	58	79,700	58
2021-02-05	57	58	56	57	37,800	57
2021-02-04	57	57	55	56	173,800	56
2021-02-03	57	57	56	57	31,500	57
2021-02-02	56	57	55	56	99,600	56
2021-02-01	54	56	54	56	132,800	56
2021-01-29	57	58	54	54	193,900	54
2021-01-28	56	58	56	57	47,800	57
2021-01-27	57	58	56	57	77,900	57
2021-01-26	58	59	57	57	40,000	57
2021-01-25	57	60	57	58	325,600	58
2021-01-22	56	58	55	58	336,900	58
2021-01-21	54	57	53	55	245,200	55
2021-01-20	55	56	53	54	283,000	54
2021-01-19	56	56	55	55	92,500	55
2021-01-18	56	57	55	56	73,400	56
2021-01-15	57	57	55	56	272,100	56
2021-01-14	59	59	57	57	620,500	57
2021-01-13	64	65	57	58	1,812,300	58
2021-01-12	53	75	52	64	7,483,300	64
2021-01-08	54	54	53	53	36,700	53
2021-01-07	53	54	52	54	98,000	54
2021-01-06	51	53	51	52	34,800	52
2021-01-05	53	53	51	51	68,000	51
2021-01-04	53	53	52	53	30,500	53

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