5103 昭和ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	44	44	43	44	16,100	44
2023-12-28	43	44	43	44	36,000	44
2023-12-27	42	43	42	42	405,600	42
2023-12-26	44	44	42	43	380,800	43
2023-12-25	44	45	43	43	370,900	43
2023-12-22	43	45	43	44	455,000	44
2023-12-21	44	44	43	43	32,700	43
2023-12-20	44	44	43	43	126,100	43
2023-12-19	44	44	43	43	139,300	43
2023-12-18	44	44	43	44	24,500	44
2023-12-15	44	45	43	44	66,500	44
2023-12-14	45	45	44	45	68,800	45
2023-12-13	44	45	44	45	48,400	45
2023-12-12	45	46	44	44	227,200	44
2023-12-11	45	46	45	46	12,700	46
2023-12-08	45	46	45	45	28,600	45
2023-12-07	45	46	45	45	27,700	45
2023-12-06	45	46	45	45	22,100	45
2023-12-05	46	46	45	45	34,600	45
2023-12-04	45	46	45	45	41,000	45
2023-12-01	45	46	45	45	7,900	45
2023-11-30	45	46	45	46	23,300	46
2023-11-29	46	47	45	45	30,500	45
2023-11-28	47	47	45	46	45,200	46
2023-11-27	47	47	46	47	16,700	47
2023-11-24	45	47	45	47	70,100	47
2023-11-22	46	47	46	47	2,300	47
2023-11-21	45	47	45	46	22,500	46
2023-11-20	45	46	45	45	50,600	45
2023-11-17	46	47	45	46	139,400	46
2023-11-16	47	47	46	46	25,100	46
2023-11-15	46	47	46	46	11,100	46
2023-11-14	47	48	46	48	39,600	48
2023-11-13	47	48	46	47	71,000	47
2023-11-10	47	47	46	46	2,500	46
2023-11-09	47	47	46	47	1,400	47
2023-11-08	47	47	46	47	23,900	47
2023-11-07	48	48	47	48	3,900	48
2023-11-06	48	48	47	48	9,800	48
2023-11-02	47	47	46	47	112,900	47
2023-11-01	46	47	46	46	23,400	46
2023-10-31	47	47	46	47	500	47
2023-10-30	47	47	46	46	24,400	46
2023-10-27	46	47	46	46	32,200	46
2023-10-26	47	48	46	47	22,600	47
2023-10-25	47	48	46	47	108,600	47
2023-10-24	46	47	46	46	16,500	46
2023-10-23	47	47	46	46	46,200	46
2023-10-20	47	47	46	47	22,700	47
2023-10-19	47	48	46	46	23,400	46
2023-10-18	46	47	46	46	6,500	46
2023-10-17	47	47	46	47	24,400	47
2023-10-16	46	48	46	47	20,600	47
2023-10-13	47	47	46	46	2,000	46
2023-10-12	47	48	46	47	8,500	47
2023-10-11	46	47	46	46	22,900	46
2023-10-10	47	48	46	46	64,200	46
2023-10-06	47	47	46	47	9,900	47
2023-10-05	45	47	45	47	53,000	47
2023-10-04	46	47	45	45	117,700	45
2023-10-03	47	47	46	47	3,800	47
2023-10-02	47	48	46	47	15,500	47
2023-09-29	47	48	46	47	25,800	47
2023-09-28	46	47	46	47	23,700	47
2023-09-27	47	48	47	48	59,400	48
2023-09-26	47	48	47	48	5,200	48
2023-09-25	47	48	46	48	43,100	48
2023-09-22	47	47	46	47	184,800	47
2023-09-21	46	47	46	47	17,500	47
2023-09-20	47	47	46	46	1,600	46
2023-09-19	47	47	46	47	20,900	47
2023-09-15	46	47	46	46	10,800	46
2023-09-14	46	47	46	47	51,800	47
2023-09-13	46	47	46	46	39,000	46
2023-09-12	47	47	46	46	19,900	46
2023-09-11	46	47	46	47	37,300	47
2023-09-08	46	47	46	46	25,700	46
2023-09-07	46	47	46	46	5,500	46
2023-09-06	46	47	46	46	34,200	46
2023-09-05	46	47	46	46	51,300	46
2023-09-04	46	47	46	47	18,900	47
2023-09-01	46	47	46	47	18,100	47
2023-08-31	47	47	46	46	56,200	46
2023-08-30	46	47	46	46	17,700	46
2023-08-29	46	47	46	47	15,800	47
2023-08-28	46	47	46	46	27,500	46
2023-08-25	46	47	46	47	40,700	47
2023-08-24	47	47	46	46	29,000	46
2023-08-23	47	47	46	46	53,600	46
2023-08-22	46	47	46	47	5,500	47
2023-08-21	47	47	46	46	25,400	46
2023-08-18	46	47	46	46	40,300	46
2023-08-17	46	47	46	46	77,600	46
2023-08-16	46	47	46	46	68,800	46
2023-08-15	47	48	46	46	90,600	46
2023-08-14	48	48	47	47	11,400	47
2023-08-10	47	48	47	48	55,300	48
2023-08-09	47	48	47	47	37,400	47
2023-08-08	47	48	47	47	47,700	47
2023-08-07	47	48	47	47	53,700	47
2023-08-04	47	48	47	47	23,600	47
2023-08-03	47	48	47	47	59,700	47
2023-08-02	47	48	47	48	61,100	48
2023-08-01	50	51	48	48	588,600	48
2023-07-31	47	48	47	48	93,800	48
2023-07-28	47	48	47	48	40,300	48
2023-07-27	47	48	47	47	3,200	47
2023-07-26	48	48	47	47	26,200	47
2023-07-25	48	48	47	47	25,900	47
2023-07-24	49	49	47	47	107,500	47
2023-07-21	48	49	48	49	67,200	49
2023-07-20	47	49	47	49	256,300	49
2023-07-19	48	48	47	48	9,500	48
2023-07-18	47	48	47	48	26,400	48
2023-07-14	46	48	46	48	81,500	48
2023-07-13	47	47	46	47	22,200	47
2023-07-12	47	48	46	47	31,900	47
2023-07-11	48	48	46	48	178,000	48
2023-07-10	47	48	47	48	42,000	48
2023-07-07	47	48	47	47	75,600	47
2023-07-06	48	48	46	48	51,900	48
2023-07-05	47	48	46	48	122,200	48
2023-07-04	46	47	46	46	54,000	46
2023-07-03	48	48	46	46	247,000	46
2023-06-30	47	50	47	49	354,100	49
2023-06-29	47	47	45	46	231,100	46
2023-06-28	47	50	45	47	1,216,900	47
2023-06-27	45	45	45	45	10,800	45
2023-06-26	45	46	45	45	3,000	45
2023-06-23	46	46	45	45	24,200	45
2023-06-22	46	46	45	45	3,700	45
2023-06-21	46	46	45	46	10,200	46
2023-06-20	46	46	45	45	4,200	45
2023-06-19	46	46	45	45	8,300	45
2023-06-16	46	46	45	45	67,500	45
2023-06-15	46	47	45	46	26,100	46
2023-06-14	46	46	45	46	62,400	46
2023-06-13	46	46	45	45	20,100	45
2023-06-12	44	46	44	45	170,700	45
2023-06-09	44	47	44	44	272,700	44
2023-06-08	44	45	43	45	27,300	45
2023-06-07	45	45	43	44	124,800	44
2023-06-06	45	45	44	44	16,000	44
2023-06-05	45	45	44	45	80,300	45
2023-06-02	44	45	44	45	24,000	45
2023-06-01	44	45	44	44	600	44
2023-05-31	45	45	44	44	12,400	44
2023-05-30	44	44	44	44	11,800	44
2023-05-29	45	45	44	44	9,100	44
2023-05-26	44	45	44	44	26,200	44
2023-05-25	45	45	44	44	25,600	44
2023-05-24	43	44	43	44	11,100	44
2023-05-23	44	44	43	44	19,200	44
2023-05-22	45	45	44	44	23,200	44
2023-05-19	44	45	44	44	23,200	44
2023-05-18	45	45	44	45	70,800	45
2023-05-17	46	46	43	44	146,600	44
2023-05-16	43	45	43	45	33,500	45
2023-05-15	44	44	43	44	172,300	44
2023-05-12	45	46	44	44	80,200	44
2023-05-11	45	45	43	45	27,300	45
2023-05-10	44	45	43	45	35,900	45
2023-05-09	43	44	43	44	42,500	44
2023-05-08	44	44	43	44	29,800	44
2023-05-02	44	44	43	43	47,000	43
2023-05-01	45	45	44	44	38,600	44
2023-04-28	44	45	44	44	18,500	44
2023-04-27	45	45	44	44	28,900	44
2023-04-26	44	45	44	45	16,900	45
2023-04-25	45	45	44	44	14,200	44
2023-04-24	44	44	44	44	12,800	44
2023-04-21	44	45	44	44	8,900	44
2023-04-20	45	45	43	44	34,400	44
2023-04-19	45	45	44	45	36,100	45
2023-04-18	44	45	43	44	72,700	44
2023-04-17	44	45	43	44	87,000	44
2023-04-14	45	45	44	44	97,600	44
2023-04-13	44	45	43	45	96,600	45
2023-04-12	44	44	42	44	360,600	44
2023-04-11	47	47	41	43	2,312,800	43
2023-04-10	47	48	47	47	62,400	47
2023-04-07	48	48	47	47	41,200	47
2023-04-06	48	48	47	47	1,900	47
2023-04-05	47	48	47	48	55,400	48
2023-04-04	48	48	47	47	37,600	47
2023-04-03	47	48	47	47	33,900	47
2023-03-31	49	49	47	47	117,700	47
2023-03-30	48	49	48	48	25,800	48
2023-03-29	48	49	48	49	116,200	49
2023-03-28	49	49	47	48	13,000	48
2023-03-27	48	48	47	48	36,500	48
2023-03-24	47	49	47	48	164,100	48
2023-03-23	48	48	47	48	19,600	48
2023-03-22	48	49	48	48	65,200	48
2023-03-20	47	48	47	48	9,000	48
2023-03-17	47	48	47	48	20,500	48
2023-03-16	47	48	47	47	45,300	47
2023-03-15	48	49	47	48	31,700	48
2023-03-14	48	49	47	47	37,400	47
2023-03-13	48	49	48	48	316,500	48
2023-03-10	50	50	48	49	173,700	49
2023-03-09	50	51	49	50	50,300	50
2023-03-08	49	51	49	51	75,000	51
2023-03-07	49	51	49	49	66,500	49
2023-03-06	50	50	49	50	56,000	50
2023-03-03	50	51	49	50	119,800	50
2023-03-02	50	50	49	50	25,100	50
2023-03-01	50	51	49	50	131,400	50
2023-02-28	49	51	49	50	54,600	50
2023-02-27	52	52	49	50	215,000	50
2023-02-24	52	53	50	51	367,700	51
2023-02-22	50	52	50	50	129,100	50
2023-02-21	50	52	49	50	353,400	50
2023-02-20	50	51	49	49	95,300	49
2023-02-17	49	51	48	49	221,600	49
2023-02-16	49	49	48	48	206,700	48
2023-02-15	49	50	48	48	217,700	48
2023-02-14	48	51	47	49	726,900	49
2023-02-13	50	50	47	48	793,500	48
2023-02-10	53	54	49	49	2,368,100	49
2023-02-09	47	62	47	62	5,691,900	62
2023-02-08	47	47	46	47	27,600	47
2023-02-07	47	48	47	47	14,300	47
2023-02-06	47	48	46	47	49,600	47
2023-02-03	47	47	46	47	30,400	47
2023-02-02	47	47	46	47	22,200	47
2023-02-01	47	47	46	47	21,500	47
2023-01-31	47	47	46	46	8,200	46
2023-01-30	47	47	46	46	77,300	46
2023-01-27	48	48	46	46	58,000	46
2023-01-26	47	48	47	48	54,500	48
2023-01-25	47	48	47	47	98,100	47
2023-01-24	47	47	46	47	73,900	47
2023-01-23	47	47	46	46	13,100	46
2023-01-20	46	47	46	47	30,700	47
2023-01-19	47	47	46	46	15,600	46
2023-01-18	47	47	46	46	22,500	46
2023-01-17	46	47	46	46	9,500	46
2023-01-16	47	47	46	46	4,000	46
2023-01-13	46	47	46	47	38,400	47
2023-01-12	46	47	46	47	17,700	47
2023-01-11	46	47	46	46	38,400	46
2023-01-10	46	47	46	46	13,800	46
2023-01-06	46	47	45	46	112,800	46
2023-01-05	47	47	46	47	5,400	47
2023-01-04	47	47	46	46	5,500	46

分割・併合履歴： [2006-12-01]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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