5805 昭和電線ホールディングス(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
2021-10-222,1342,1812,1162,15777,0002,157
2021-10-212,1532,1712,1272,157118,7002,157
2021-10-202,2402,2562,1652,173134,3002,173
2021-10-192,2592,2592,2122,228123,7002,228
2021-10-182,2052,2412,1892,238143,0002,238
2021-10-152,1032,1962,0922,19383,7002,193
2021-10-142,1172,1322,0812,10379,3002,103
2021-10-132,1082,1272,0582,110194,0002,110
2021-10-122,1662,1672,1102,135135,0002,135
2021-10-112,1262,1402,0802,140123,4002,140
2021-10-082,1022,1382,0932,132125,0002,132
2021-10-072,1002,1502,0822,094143,2002,094
2021-10-062,0972,1532,0562,084254,1002,084
2021-10-052,0782,0782,0132,050141,5002,050
2021-10-042,2232,2292,1102,117130,4002,117
2021-10-012,2072,2322,1722,185146,1002,185
2021-09-302,2822,2912,2342,250210,5002,250
2021-09-292,2922,3252,2572,275187,7002,275
2021-09-282,3402,3832,3322,370168,2002,370
2021-09-272,3442,3442,3072,325126,3002,325
2021-09-242,3642,3862,3372,348187,7002,348
2021-09-222,3862,3932,3242,324202,8002,324
2021-09-212,3142,3342,2752,309135,9002,309
2021-09-172,3702,4162,3302,414251,2002,414
2021-09-162,4002,4352,3142,376231,8002,376
2021-09-152,3712,4382,3452,367248,3002,367
2021-09-142,2702,4122,2532,392500,8002,392
2021-09-132,2332,2512,1952,240340,5002,240
2021-09-102,2352,2452,1782,232391,4002,232
2021-09-092,3212,3212,2092,236476,4002,236
2021-09-082,3772,3802,2952,351302,3002,351
2021-09-072,3752,3812,3122,376224,9002,376
2021-09-062,4742,4802,3902,402314,3002,402
2021-09-032,2732,4302,2702,398441,0002,398
2021-09-022,2822,2982,2332,240122,9002,240
2021-09-012,2562,2732,2472,269161,3002,269
2021-08-312,2902,3182,2632,292218,1002,292
2021-08-302,2232,2762,2222,276208,5002,276
2021-08-272,1602,1792,1392,16262,7002,162
2021-08-262,1662,2032,1562,18689,0002,186
2021-08-252,2142,2292,1602,170145,1002,170
2021-08-242,1002,2102,1002,188293,2002,188
2021-08-232,0262,0882,0242,069129,3002,069
2021-08-202,0722,0901,9672,003239,6002,003
2021-08-192,1242,1802,1002,115275,2002,115
2021-08-182,0102,0511,9752,050116,5002,050
2021-08-172,0352,0501,9921,995156,8001,995
2021-08-162,0662,0902,0242,041172,5002,041
2021-08-132,1152,1462,0752,083125,4002,083
2021-08-122,1552,1672,1062,115205,8002,115
2021-08-112,1512,1662,0852,159309,7002,159
2021-08-102,2262,2352,1772,184321,4002,184
2021-08-062,1372,2272,0982,176451,7002,176
2021-08-052,0852,1452,0522,128422,1002,128
2021-08-042,0262,1202,0242,099506,4002,099
2021-08-031,9202,0211,9022,006568,0002,006
2021-08-021,8001,8401,7991,840114,5001,840
2021-07-301,7831,8091,7711,78462,5001,784
2021-07-291,7701,7821,7411,78248,4001,782
2021-07-281,7561,7741,7421,74445,0001,744
2021-07-271,7501,7861,7391,78684,7001,786
2021-07-261,6991,7421,6741,742180,9001,742
2021-07-211,7621,7771,7431,75055,6001,750
2021-07-201,7601,7711,7311,73872,6001,738
2021-07-191,8111,8181,7251,776140,9001,776
2021-07-161,8031,8241,7931,81758,0001,817
2021-07-151,8351,8351,8031,82256,2001,822
2021-07-141,8401,8551,8281,84062,5001,840
2021-07-131,8421,8691,8351,84968,9001,849
2021-07-121,8351,8511,8151,82472,3001,824
2021-07-091,8011,8231,7431,795189,9001,795
2021-07-081,8451,8601,8401,843102,0001,843
2021-07-071,8531,8761,8311,85595,3001,855
2021-07-061,8671,8941,8611,87885,8001,878
2021-07-051,8301,8671,8191,844102,0001,844
2021-07-021,8001,8251,8001,825135,7001,825
2021-07-011,7761,8011,7761,780156,5001,780
2021-06-301,7451,7711,7401,75670,8001,756
2021-06-291,7511,7631,7231,74075,5001,740
2021-06-281,7501,7721,7441,76984,1001,769
2021-06-251,7361,7591,7341,747112,9001,747
2021-06-241,6981,7451,6981,72279,5001,722
2021-06-231,7001,7181,6881,71265,1001,712
2021-06-221,6531,7061,6471,68690,1001,686
2021-06-211,6621,6701,6101,613142,6001,613
2021-06-181,7251,7301,6911,69469,3001,694
2021-06-171,7291,7361,6971,71687,6001,716
2021-06-161,6961,7411,6911,741106,2001,741
2021-06-151,6571,6961,6441,696130,0001,696
2021-06-141,6521,6571,6351,65057,9001,650
2021-06-111,6381,6471,6211,64269,3001,642
2021-06-101,6301,6451,6151,63950,4001,639
2021-06-091,6881,6881,6341,64070,9001,640
2021-06-081,6631,6991,6501,68370,7001,683
2021-06-071,6741,6881,6611,66588,5001,665
2021-06-041,6361,6721,6201,668109,2001,668
2021-06-031,6741,6861,6481,64886,4001,648
2021-06-021,6691,6871,6401,678101,5001,678
2021-06-011,6871,6911,6561,67190,3001,671
2021-05-311,7001,7121,6811,696139,5001,696
2021-05-281,6411,6851,6201,683136,7001,683
2021-05-271,6171,6571,6131,63186,1001,631
2021-05-261,6341,6361,6151,62991,9001,629
2021-05-251,6351,6491,6331,64170,8001,641
2021-05-241,6461,6561,6181,62898,0001,628
2021-05-211,6701,6811,6381,646142,0001,646
2021-05-201,6371,7021,6331,693160,0001,693
2021-05-191,5851,6241,5761,612220,2001,612
2021-05-181,6011,6061,5821,603138,9001,603
2021-05-171,5851,6481,5721,582208,0001,582
2021-05-141,5711,5851,5271,557365,7001,557
2021-05-131,4811,5021,4641,478256,6001,478
2021-05-121,5631,5701,4891,505166,7001,505
2021-05-111,6001,6161,5711,576140,4001,576
2021-05-101,5951,6471,5951,62498,5001,624
2021-05-071,5851,5931,5791,586168,4001,586
2021-05-061,5711,5821,5651,571230,5001,571
2021-04-301,5901,5951,5801,583105,6001,583
2021-04-281,6051,6071,5901,598151,9001,598
2021-04-271,6241,6241,6121,61293,7001,612
2021-04-261,6541,6621,6251,62776,6001,627
2021-04-231,6521,6761,6491,65487,7001,654
2021-04-221,6701,6741,6531,670134,3001,670
2021-04-211,6661,6881,6411,650178,2001,650
2021-04-201,6921,6961,6701,678111,2001,678
2021-04-191,7181,7381,7081,71266,0001,712
2021-04-161,7451,7621,7261,72775,2001,727
2021-04-151,7141,7421,7011,73273,6001,732
2021-04-141,7501,7501,7161,72472,7001,724
2021-04-131,7481,7781,7401,75762,8001,757
2021-04-121,7601,7711,7491,75370,4001,753
2021-04-091,7791,7971,7401,75192,0001,751
2021-04-081,7671,7981,7641,779142,4001,779
2021-04-071,7391,7971,7131,797210,5001,797
2021-04-061,7641,7901,7071,726196,3001,726
2021-04-051,7261,7661,7031,763132,3001,763
2021-04-021,6711,7411,6691,726246,3001,726
2021-04-011,6541,6791,6311,631131,6001,631
2021-03-311,6411,6481,6151,630105,4001,630
2021-03-301,6611,6631,6421,655119,6001,655
2021-03-291,6901,7051,6591,679136,2001,679
2021-03-261,6461,6751,6421,665113,7001,665
2021-03-251,6181,6481,6121,64498,2001,644
2021-03-241,6371,6401,6041,607168,4001,607
2021-03-231,7271,7301,6551,655212,7001,655
2021-03-221,7901,7901,7271,73194,8001,731
2021-03-191,7361,7831,7191,772158,1001,772
2021-03-181,7851,7851,7331,757153,7001,757
2021-03-171,7631,7881,7511,764113,6001,764
2021-03-161,7421,7801,7371,763182,5001,763
2021-03-151,7861,7981,6891,724215,2001,724
2021-03-121,7401,7711,7151,771202,1001,771
2021-03-111,6451,7171,6361,708225,5001,708
2021-03-101,6381,6541,6201,650109,4001,650
2021-03-091,6451,6461,6171,625138,0001,625
2021-03-081,7001,7071,6271,631139,5001,631
2021-03-051,6501,6621,6011,660137,2001,660
2021-03-041,6601,6831,6441,66581,2001,665
2021-03-031,6691,6911,6461,685113,9001,685
2021-03-021,7571,7601,6711,693101,6001,693
2021-03-011,6551,7181,6511,717116,8001,717
2021-02-261,6621,6711,6271,634167,8001,634
2021-02-251,7241,7431,6981,702108,5001,702
2021-02-241,7481,7481,6841,684146,7001,684
2021-02-221,7611,7741,7151,753118,9001,753
2021-02-191,7301,7461,7141,74696,9001,746
2021-02-181,7931,7931,7341,755147,4001,755
2021-02-171,8171,8471,7931,795117,6001,795
2021-02-161,8291,8481,8151,82872,1001,828
2021-02-151,8481,8501,8131,81472,5001,814
2021-02-121,8901,8901,8291,83055,6001,830
2021-02-101,8731,8821,8481,86494,1001,864
2021-02-091,9101,9121,8571,89897,3001,898
2021-02-081,9421,9991,8851,900193,8001,900
2021-02-051,8801,9561,8661,951335,8001,951
2021-02-041,7631,8681,7531,859323,6001,859
2021-02-031,7941,8181,7451,803282,6001,803
2021-02-021,7081,7571,6951,741250,5001,741
2021-02-011,6171,6531,6071,634104,5001,634
2021-01-291,6831,6851,6201,623144,5001,623
2021-01-281,6581,6961,6501,664460,0001,664
2021-01-271,7351,7481,6891,711163,7001,711
2021-01-261,7931,7931,7291,729183,6001,729
2021-01-251,7531,8021,7291,799210,5001,799
2021-01-221,7921,8011,7461,751272,5001,751
2021-01-211,8251,8741,8051,807158,7001,807
2021-01-201,8271,8341,7971,819133,2001,819
2021-01-191,8111,8441,8031,830135,2001,830
2021-01-181,7701,8491,7461,825214,0001,825
2021-01-151,8301,8401,7771,777127,8001,777
2021-01-141,8611,8961,8041,813180,2001,813
2021-01-131,8591,9361,8491,860351,1001,860
2021-01-121,8501,9111,8331,854362,1001,854
2021-01-081,8741,8851,8301,861307,6001,861
2021-01-071,7471,8301,7471,796194,2001,796
2021-01-061,7301,7641,7151,722147,0001,722
2021-01-051,6761,7341,6521,727120,7001,727
2021-01-041,7541,7711,6651,690201,9001,690

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株