5805 昭和電線ホールディングス(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
2022-09-281,7851,8031,7411,774116,9001,774
2022-09-271,7661,8051,7601,774123,8001,774
2022-09-261,8091,8191,7431,745160,5001,745
2022-09-221,8341,8621,8271,84984,5001,849
2022-09-211,8351,8581,8271,857102,0001,857
2022-09-201,8641,9081,8581,866105,3001,866
2022-09-161,8391,8851,8301,846114,6001,846
2022-09-151,8841,8931,8681,87286,2001,872
2022-09-141,8301,8741,8201,870119,4001,870
2022-09-131,8701,8861,8601,876107,1001,876
2022-09-121,8551,8661,8461,85493,5001,854
2022-09-091,8641,8671,8371,838105,8001,838
2022-09-081,8201,8481,8201,845134,5001,845
2022-09-071,7831,8001,7611,796111,6001,796
2022-09-061,7601,7901,7501,786133,3001,786
2022-09-051,7441,7511,7321,73576,5001,735
2022-09-021,7701,7701,7301,744152,6001,744
2022-09-011,8251,8271,7771,779136,1001,779
2022-08-311,8571,8721,8311,837143,8001,837
2022-08-301,8421,8871,8281,885183,3001,885
2022-08-291,8121,8331,8051,829109,5001,829
2022-08-261,8741,8771,8391,848152,9001,848
2022-08-251,8771,8791,8341,860175,9001,860
2022-08-241,8531,8971,8501,865254,4001,865
2022-08-231,8151,8491,8121,839173,0001,839
2022-08-221,8421,8591,8301,839185,7001,839
2022-08-191,8451,8661,8241,859274,7001,859
2022-08-181,8461,8481,8171,817192,9001,817
2022-08-171,8661,8911,8461,860156,2001,860
2022-08-161,8501,8661,8161,860254,9001,860
2022-08-151,8391,8551,8261,855217,4001,855
2022-08-121,8441,8601,8261,843147,9001,843
2022-08-101,8131,8321,8061,81395,5001,813
2022-08-091,8351,8521,8191,830120,6001,830
2022-08-081,8071,8481,7771,838237,1001,838
2022-08-051,8121,8601,7831,810282,3001,810
2022-08-041,7241,8741,7201,828600,9001,828
2022-08-031,7491,7611,7271,748115,4001,748
2022-08-021,7801,7811,7421,747156,2001,747
2022-08-011,7671,7941,7411,783173,9001,783
2022-07-291,7841,8001,7611,766169,8001,766
2022-07-281,7621,7661,7421,759214,6001,759
2022-07-271,6731,7721,6591,748492,0001,748
2022-07-261,5991,6181,5971,61664,7001,616
2022-07-251,5971,6101,5891,59962,8001,599
2022-07-221,6041,6141,5871,609115,2001,609
2022-07-211,5861,6031,5831,587114,7001,587
2022-07-201,5861,6021,5751,596145,1001,596
2022-07-191,5501,5621,5431,54673,2001,546
2022-07-151,5501,5501,5131,53096,3001,530
2022-07-141,5371,5621,5351,55081,0001,550
2022-07-131,5301,5471,5271,545101,1001,545
2022-07-121,5801,5801,5201,525158,5001,525
2022-07-111,6141,6141,5761,58288,9001,582
2022-07-081,5921,6141,5711,578158,1001,578
2022-07-071,5501,5691,5041,565222,1001,565
2022-07-061,5981,6041,5401,550232,7001,550
2022-07-051,6161,6291,5991,619146,4001,619
2022-07-041,6521,6521,5841,625156,7001,625
2022-07-011,6911,7001,6031,614270,7001,614
2022-06-301,7801,7821,6961,704155,1001,704
2022-06-291,7421,7791,7311,779139,8001,779
2022-06-281,7341,7811,7341,762135,7001,762
2022-06-271,7341,7501,7061,72477,9001,724
2022-06-241,7141,7141,6851,71239,1001,712
2022-06-231,6801,7061,6681,68752,0001,687
2022-06-221,7461,7461,6801,686104,4001,686
2022-06-211,6841,7501,6811,73583,7001,735
2022-06-201,7111,7111,6401,651100,3001,651
2022-06-171,6821,6981,6661,691113,4001,691
2022-06-161,7331,7701,7221,72281,7001,722
2022-06-151,7371,7491,7081,70975,0001,709
2022-06-141,6881,7441,6851,73995,2001,739
2022-06-131,7101,7271,7021,718100,8001,718
2022-06-101,7901,7901,7401,750177,9001,750
2022-06-091,8261,8281,7881,808114,1001,808
2022-06-081,8621,8741,8311,837103,9001,837
2022-06-071,8211,8361,8101,825170,2001,825
2022-06-061,8171,8441,8091,817128,6001,817
2022-06-031,8171,8441,8101,844106,3001,844
2022-06-021,7871,8031,7801,802105,2001,802
2022-06-011,7701,7981,7681,795138,9001,795
2022-05-311,7471,7621,7261,74997,9001,749
2022-05-301,7321,7701,7261,765151,2001,765
2022-05-271,7301,7351,7061,71959,3001,719
2022-05-261,7221,7311,7101,71074,2001,710
2022-05-251,7311,7481,7211,72285,4001,722
2022-05-241,7381,7571,7301,731176,6001,731
2022-05-231,7301,7311,7141,729101,6001,729
2022-05-201,6811,7211,6771,72196,1001,721
2022-05-191,6561,6851,6451,681153,2001,681
2022-05-181,7101,7231,6971,70136,3001,701
2022-05-171,6681,7171,6551,706201,0001,706
2022-05-161,7751,7751,6311,651373,9001,651
2022-05-131,6951,8141,6861,783316,4001,783
2022-05-121,6521,6781,6491,655136,1001,655
2022-05-111,6731,6851,6551,670106,6001,670
2022-05-101,7041,7051,6631,685117,7001,685
2022-05-091,7631,7631,7101,72296,0001,722
2022-05-061,7531,7691,7421,76798,9001,767
2022-05-021,7471,7571,7191,752103,2001,752
2022-04-281,7001,7511,6981,748176,6001,748
2022-04-271,6491,6871,6381,681148,6001,681
2022-04-261,6761,6791,6521,673107,3001,673
2022-04-251,6891,6951,6601,666148,2001,666
2022-04-221,7321,7361,7201,72972,9001,729
2022-04-211,7301,7611,7231,75575,8001,755
2022-04-201,7501,7501,7071,710102,8001,710
2022-04-191,7331,7441,7151,73862,6001,738
2022-04-181,7171,7251,6911,72085,9001,720
2022-04-151,7201,7301,7011,73064,0001,730
2022-04-141,7401,7521,7291,73097,6001,730
2022-04-131,7181,7531,7171,73592,4001,735
2022-04-121,6871,7201,6761,712124,4001,712
2022-04-111,7491,7491,6921,710155,4001,710
2022-04-081,7461,7551,7181,749108,5001,749
2022-04-071,7501,7571,7121,720133,4001,720
2022-04-061,8051,8111,7841,786154,0001,786
2022-04-051,8031,8531,7941,828229,9001,828
2022-04-041,8051,8061,7531,763253,1001,763
2022-04-011,8691,8691,8151,829188,6001,829
2022-03-311,8501,8931,8351,879236,2001,879
2022-03-301,8591,8791,8231,870145,6001,870
2022-03-291,8621,8741,8371,869151,2001,869
2022-03-281,8931,8961,8571,876100,1001,876
2022-03-251,9301,9331,8761,896131,0001,896
2022-03-241,8551,9201,8411,920173,5001,920
2022-03-231,8401,8951,8311,883207,6001,883
2022-03-221,8071,8421,7931,802258,0001,802
2022-03-181,7361,7541,7121,749122,9001,749
2022-03-171,7221,7331,6911,729169,0001,729
2022-03-161,6851,6851,6631,680162,1001,680
2022-03-151,6651,6891,6611,66588,5001,665
2022-03-141,6681,6921,6571,663103,2001,663
2022-03-111,6941,7021,6411,671180,1001,671
2022-03-101,7181,7351,6771,734161,6001,734
2022-03-091,6671,6731,5961,641190,1001,641
2022-03-081,7211,7221,6361,648342,2001,648
2022-03-071,8001,8091,7301,743176,3001,743
2022-03-041,8631,8791,8231,838173,0001,838
2022-03-031,9241,9261,8771,89189,5001,891
2022-03-021,9091,9331,8791,879216,6001,879
2022-03-011,9021,9641,9011,949170,3001,949
2022-02-281,8641,8951,8501,882124,6001,882
2022-02-251,8351,8691,8081,862152,5001,862
2022-02-241,8551,8781,7931,814230,5001,814
2022-02-221,8301,8751,8211,866110,6001,866
2022-02-211,8251,8641,7891,857161,7001,857
2022-02-181,8441,8831,8311,864186,3001,864
2022-02-171,9471,9541,8881,898166,7001,898
2022-02-161,8821,9371,8781,934166,2001,934
2022-02-151,8901,8931,8381,857138,9001,857
2022-02-141,9001,9171,8771,888212,0001,888
2022-02-101,9741,9911,9341,975219,5001,975
2022-02-091,9461,9761,9371,958279,1001,958
2022-02-081,8901,9331,8811,912236,6001,912
2022-02-071,8691,9071,8511,899357,6001,899
2022-02-041,8101,9291,8101,884902,3001,884
2022-02-031,8081,8081,7411,748368,6001,748
2022-02-021,7901,8611,7781,848274,5001,848
2022-02-011,8041,8351,7571,761282,4001,761
2022-01-311,7431,8081,7331,791260,6001,791
2022-01-281,7211,7511,6851,743221,1001,743
2022-01-271,8151,8231,6751,681423,0001,681
2022-01-261,7851,8061,7471,785140,8001,785
2022-01-251,8281,8571,7651,785206,0001,785
2022-01-241,8381,8651,8031,848246,7001,848
2022-01-211,7901,8491,7901,838272,5001,838
2022-01-201,7501,8121,7391,809230,9001,809
2022-01-191,7711,8151,7571,765344,2001,765
2022-01-181,9111,9111,8291,829392,4001,829
2022-01-171,9131,9241,8711,902363,4001,902
2022-01-141,9531,9531,8841,916727,8001,916
2022-01-131,9492,0211,8831,9891,520,9001,989
2022-01-121,7871,8331,7811,830221,5001,830
2022-01-111,7401,7701,7301,765152,1001,765
2022-01-071,7941,8071,7101,749316,6001,749
2022-01-061,7971,8111,7631,774439,5001,774
2022-01-051,8901,8961,8151,832949,7001,832
2022-01-041,7401,8301,7371,810751,9001,810

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