5103 昭和ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	46	47	46	46	46,500	46
2022-12-29	47	47	46	47	290,900	47
2022-12-28	46	47	46	46	379,000	46
2022-12-27	46	47	46	46	346,700	46
2022-12-26	46	47	46	46	328,500	46
2022-12-23	46	47	46	46	124,600	46
2022-12-22	47	47	46	46	50,400	46
2022-12-21	46	47	46	47	92,400	47
2022-12-20	47	47	46	46	50,000	46
2022-12-19	48	48	46	47	319,800	47
2022-12-16	49	49	48	48	94,300	48
2022-12-15	47	49	47	49	99,100	49
2022-12-14	48	48	47	48	34,300	48
2022-12-13	47	48	47	48	20,000	48
2022-12-12	47	48	47	47	17,000	47
2022-12-09	48	48	47	47	43,500	47
2022-12-08	48	49	47	48	88,600	48
2022-12-07	47	48	47	48	60,000	48
2022-12-06	48	48	47	48	42,300	48
2022-12-05	47	51	47	47	413,300	47
2022-12-02	48	48	47	48	17,500	48
2022-12-01	48	49	47	48	90,400	48
2022-11-30	47	50	47	47	281,600	47
2022-11-29	47	48	47	48	77,800	48
2022-11-28	47	48	47	47	8,100	47
2022-11-25	48	48	47	48	32,200	48
2022-11-24	47	48	46	47	108,300	47
2022-11-22	47	48	47	47	14,600	47
2022-11-21	48	48	46	47	140,400	47
2022-11-18	47	48	46	48	101,300	48
2022-11-17	47	48	46	48	90,600	48
2022-11-16	48	48	46	47	253,000	47
2022-11-15	47	53	47	47	2,153,600	47
2022-11-14	48	48	46	47	90,400	47
2022-11-11	47	48	46	47	34,900	47
2022-11-10	47	47	46	47	51,400	47
2022-11-09	48	48	47	47	76,800	47
2022-11-08	47	47	47	47	24,700	47
2022-11-07	48	48	47	47	10,300	47
2022-11-04	47	48	47	47	18,400	47
2022-11-02	47	48	47	47	9,300	47
2022-11-01	47	48	47	48	28,000	48
2022-10-31	46	47	46	47	11,800	47
2022-10-28	47	47	46	47	2,600	47
2022-10-27	48	48	47	47	32,500	47
2022-10-26	46	48	46	47	130,600	47
2022-10-25	47	47	46	46	25,800	46
2022-10-24	47	47	46	46	13,700	46
2022-10-21	46	47	46	46	17,700	46
2022-10-20	46	47	46	46	21,500	46
2022-10-19	46	46	46	46	4,400	46
2022-10-18	46	47	46	46	11,400	46
2022-10-17	47	47	46	46	47,800	46
2022-10-14	46	47	46	46	60,200	46
2022-10-13	47	47	46	46	24,000	46
2022-10-12	46	47	46	46	9,300	46
2022-10-11	46	47	46	46	49,300	46
2022-10-07	47	47	46	46	36,900	46
2022-10-06	46	47	46	46	4,600	46
2022-10-05	47	47	46	46	11,200	46
2022-10-04	46	47	46	46	13,700	46
2022-10-03	47	47	46	46	8,900	46
2022-09-30	46	47	46	47	34,700	47
2022-09-29	47	47	46	47	21,300	47
2022-09-28	47	48	46	46	145,100	46
2022-09-27	47	48	47	47	38,400	47
2022-09-26	47	48	47	47	79,500	47
2022-09-22	48	48	47	47	34,800	47
2022-09-21	48	48	47	47	68,200	47
2022-09-20	48	49	47	48	54,500	48
2022-09-16	48	48	47	47	14,900	47
2022-09-15	48	48	47	48	12,800	48
2022-09-14	48	48	47	47	48,300	47
2022-09-13	48	49	48	48	57,900	48
2022-09-12	47	49	47	48	158,600	48
2022-09-09	46	47	46	47	22,500	47
2022-09-08	47	47	46	46	24,900	46
2022-09-07	47	48	46	46	91,500	46
2022-09-06	48	48	47	47	35,200	47
2022-09-05	48	48	47	47	49,700	47
2022-09-02	50	52	47	47	581,300	47
2022-09-01	47	54	47	48	1,672,200	48
2022-08-31	47	48	47	47	24,200	47
2022-08-30	47	48	47	47	64,800	47
2022-08-29	47	47	46	47	120,700	47
2022-08-26	47	48	47	48	79,500	48
2022-08-25	48	48	47	47	35,900	47
2022-08-24	48	48	47	47	15,600	47
2022-08-23	47	48	47	47	14,600	47
2022-08-22	47	48	47	47	37,800	47
2022-08-19	48	48	47	48	32,800	48
2022-08-18	48	48	47	47	48,200	47
2022-08-17	48	49	48	48	101,100	48
2022-08-16	49	49	48	48	53,600	48
2022-08-15	48	49	47	49	360,800	49
2022-08-12	47	48	47	48	92,500	48
2022-08-10	51	52	47	47	975,000	47
2022-08-09	47	52	46	48	1,814,200	48
2022-08-08	47	47	46	46	94,100	46
2022-08-05	47	47	46	46	72,600	46
2022-08-04	46	47	46	46	5,700	46
2022-08-03	47	47	46	47	16,900	47
2022-08-02	47	47	46	46	8,500	46
2022-08-01	47	47	46	46	41,400	46
2022-07-29	47	47	46	46	54,400	46
2022-07-28	47	48	46	47	60,400	47
2022-07-27	47	48	46	47	169,500	47
2022-07-26	47	49	47	47	77,500	47
2022-07-25	47	48	47	47	103,400	47
2022-07-22	47	48	47	47	76,500	47
2022-07-21	47	48	46	48	98,400	48
2022-07-20	47	48	46	47	142,300	47
2022-07-19	47	48	47	47	31,200	47
2022-07-15	47	48	47	47	78,300	47
2022-07-14	47	48	47	47	68,100	47
2022-07-13	48	48	47	47	238,600	47
2022-07-12	47	51	47	47	1,094,900	47
2022-07-11	48	49	47	47	334,100	47
2022-07-08	49	50	48	48	522,500	48
2022-07-07	55	55	49	49	1,676,200	49
2022-07-06	58	65	52	56	5,746,200	56
2022-07-05	54	59	48	56	5,867,100	56
2022-07-04	46	61	46	57	5,950,400	57
2022-07-01	45	47	45	46	169,900	46
2022-06-30	46	46	45	46	35,900	46
2022-06-29	46	46	45	46	20,400	46
2022-06-28	46	46	45	45	2,600	45
2022-06-27	46	46	45	45	26,000	45
2022-06-24	46	46	45	45	58,700	45
2022-06-23	46	46	45	45	63,100	45
2022-06-22	45	46	45	45	44,200	45
2022-06-21	46	46	45	45	18,400	45
2022-06-20	45	46	45	45	24,400	45
2022-06-17	46	46	45	45	40,800	45
2022-06-16	45	47	45	47	52,400	47
2022-06-15	47	47	45	46	71,800	46
2022-06-14	47	47	46	47	51,600	47
2022-06-13	47	48	47	47	132,100	47
2022-06-10	48	48	47	47	56,100	47
2022-06-09	47	48	47	47	35,800	47
2022-06-08	48	48	46	47	39,900	47
2022-06-07	47	48	47	47	43,700	47
2022-06-06	47	47	47	47	39,000	47
2022-06-03	47	48	47	47	8,900	47
2022-06-02	47	48	46	47	41,000	47
2022-06-01	47	47	46	47	23,200	47
2022-05-31	46	47	46	47	24,900	47
2022-05-30	46	47	46	46	50,300	46
2022-05-27	47	47	46	46	9,700	46
2022-05-26	47	47	46	47	33,200	47
2022-05-25	47	47	46	46	21,300	46
2022-05-24	46	47	46	46	6,100	46
2022-05-23	45	47	45	46	32,900	46
2022-05-20	45	46	45	45	7,500	45
2022-05-19	45	46	45	45	91,600	45
2022-05-18	45	47	45	46	80,000	46
2022-05-17	45	46	44	45	121,800	45
2022-05-16	45	46	45	45	20,000	45
2022-05-13	45	46	45	46	77,400	46
2022-05-12	45	46	45	46	205,500	46
2022-05-11	45	46	45	45	25,700	45
2022-05-10	46	47	45	45	146,900	45
2022-05-09	47	47	46	47	14,600	47
2022-05-06	47	48	46	46	37,100	46
2022-05-02	48	48	47	47	60,400	47
2022-04-28	47	49	47	48	118,100	48
2022-04-27	47	48	46	47	322,500	47
2022-04-26	48	49	47	48	167,400	48
2022-04-25	50	52	47	47	254,100	47
2022-04-22	48	54	48	50	1,495,000	50
2022-04-21	48	48	47	47	25,200	47
2022-04-20	48	48	47	48	7,600	48
2022-04-19	48	48	47	48	11,300	48
2022-04-18	47	48	47	48	25,200	48
2022-04-15	47	49	47	49	29,300	49
2022-04-14	48	49	47	48	78,300	48
2022-04-13	48	48	47	47	26,600	47
2022-04-12	48	48	46	48	37,000	48
2022-04-11	48	48	47	48	14,800	48
2022-04-08	47	47	47	47	16,600	47
2022-04-07	47	47	46	47	87,200	47
2022-04-06	49	49	47	47	109,800	47
2022-04-05	48	50	48	50	63,400	50
2022-04-04	49	49	47	48	62,400	48
2022-04-01	48	49	47	48	43,300	48
2022-03-31	46	49	46	47	65,200	47
2022-03-30	47	47	46	47	43,500	47
2022-03-29	46	50	46	47	467,400	47
2022-03-28	47	47	45	45	71,400	45
2022-03-25	47	47	46	46	52,400	46
2022-03-24	46	47	46	46	11,000	46
2022-03-23	47	47	46	46	25,600	46
2022-03-22	46	47	46	46	32,500	46
2022-03-18	46	47	46	46	40,900	46
2022-03-17	46	47	45	46	57,500	46
2022-03-16	46	46	45	46	9,800	46
2022-03-15	45	46	44	45	29,700	45
2022-03-14	46	46	44	45	24,600	45
2022-03-11	46	46	44	45	36,200	45
2022-03-10	46	46	44	46	24,900	46
2022-03-09	45	46	45	46	23,900	46
2022-03-08	45	46	45	46	64,400	46
2022-03-07	45	46	45	45	12,600	45
2022-03-04	46	47	45	45	28,200	45
2022-03-03	45	47	44	46	79,200	46
2022-03-02	45	45	44	45	32,700	45
2022-03-01	45	46	44	45	63,700	45
2022-02-28	45	45	44	45	67,000	45
2022-02-25	45	45	44	44	19,900	44
2022-02-24	45	45	44	45	50,800	45
2022-02-22	44	45	44	44	33,600	44
2022-02-21	46	46	44	44	36,000	44
2022-02-18	45	46	45	46	64,300	46
2022-02-17	46	47	45	46	58,100	46
2022-02-16	45	47	45	47	76,500	47
2022-02-15	45	46	45	45	6,300	45
2022-02-14	45	46	45	46	58,700	46
2022-02-10	44	46	44	46	131,900	46
2022-02-09	44	45	44	45	7,900	45
2022-02-08	44	45	44	44	50,000	44
2022-02-07	44	45	44	45	10,000	45
2022-02-04	45	45	44	44	24,900	44
2022-02-03	44	45	44	45	10,400	45
2022-02-02	45	45	44	44	20,700	44
2022-02-01	43	45	43	44	23,900	44
2022-01-31	44	45	44	44	105,600	44
2022-01-28	44	45	44	44	65,300	44
2022-01-27	45	46	44	44	35,200	44
2022-01-26	45	45	44	45	65,600	45
2022-01-25	46	46	45	45	50,200	45
2022-01-24	46	46	45	45	30,900	45
2022-01-21	45	46	45	45	59,800	45
2022-01-20	45	46	45	45	24,200	45
2022-01-19	46	46	45	45	107,000	45
2022-01-18	47	47	46	46	76,700	46
2022-01-17	47	47	46	46	29,200	46
2022-01-14	46	47	46	46	38,600	46
2022-01-13	47	47	46	46	41,300	46
2022-01-12	47	47	46	46	62,300	46
2022-01-11	47	47	46	46	113,300	46
2022-01-07	47	48	46	46	202,800	46
2022-01-06	48	48	47	47	109,100	47
2022-01-05	48	49	47	48	216,500	48
2022-01-04	47	49	47	48	94,800	48

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