5103 昭和ホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1983-12-26 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1983-12-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-12-22 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-12-21 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 1983-12-20 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 1983-12-16 | 143 | 143 | 140 | 140 | 7,000 | 1,400 |
| 1983-12-15 | 146 | 146 | 143 | 143 | 12,000 | 1,430 |
| 1983-12-14 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 1983-12-13 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-12-12 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
| 1983-12-09 | 153 | 153 | 145 | 145 | 18,000 | 1,450 |
| 1983-12-08 | 159 | 159 | 153 | 153 | 15,000 | 1,530 |
| 1983-12-07 | 158 | 158 | 158 | 158 | 15,000 | 1,580 |
| 1983-12-06 | 158 | 159 | 153 | 158 | 95,000 | 1,580 |
| 1983-12-05 | 159 | 159 | 153 | 153 | 36,000 | 1,530 |
| 1983-12-03 | 160 | 165 | 160 | 160 | 30,000 | 1,600 |
| 1983-12-02 | 163 | 171 | 160 | 170 | 132,000 | 1,700 |
| 1983-12-01 | 150 | 162 | 150 | 162 | 165,000 | 1,620 |
| 1983-11-28 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 1983-11-26 | 154 | 154 | 154 | 154 | 12,000 | 1,540 |
| 1983-11-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-11-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1983-11-18 | 136 | 136 | 136 | 136 | 30,000 | 1,360 |
| 1983-11-17 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 1983-11-16 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1983-11-10 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-11-07 | 150 | 150 | 145 | 145 | 6,000 | 1,450 |
| 1983-11-05 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-11-04 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 1983-11-01 | 159 | 160 | 150 | 150 | 33,000 | 1,500 |
| 1983-10-31 | 150 | 163 | 150 | 160 | 26,000 | 1,600 |
| 1983-10-29 | 150 | 150 | 148 | 148 | 22,000 | 1,480 |
| 1983-10-28 | 147 | 147 | 145 | 145 | 3,000 | 1,450 |
| 1983-10-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1983-10-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-10-25 | 147 | 147 | 140 | 140 | 2,000 | 1,400 |
| 1983-10-24 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-10-22 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 1983-10-21 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 1983-10-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-10-17 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1983-10-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1983-10-05 | 144 | 144 | 144 | 144 | 8,000 | 1,440 |
| 1983-10-04 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 1983-10-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1983-10-01 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1983-09-30 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 1983-09-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 1983-09-22 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1983-09-20 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 1983-09-19 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 1983-09-16 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1983-09-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-09-13 | 137 | 137 | 132 | 133 | 7,000 | 1,330 |
| 1983-09-12 | 135 | 135 | 132 | 132 | 6,000 | 1,320 |
| 1983-09-08 | 133 | 133 | 132 | 132 | 12,000 | 1,320 |
| 1983-09-01 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 1983-08-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1983-08-29 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 1983-08-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1983-08-18 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1983-08-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1983-08-02 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-07-30 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 1983-07-22 | 150 | 152 | 150 | 152 | 10,000 | 1,520 |
| 1983-07-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-07-20 | 137 | 140 | 136 | 136 | 7,000 | 1,360 |
| 1983-07-15 | 139 | 139 | 136 | 136 | 2,000 | 1,360 |
| 1983-07-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1983-07-13 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1983-07-12 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 1983-07-11 | 145 | 145 | 144 | 144 | 9,000 | 1,440 |
| 1983-07-08 | 154 | 154 | 140 | 144 | 12,000 | 1,440 |
| 1983-07-07 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1983-07-06 | 157 | 157 | 148 | 155 | 40,000 | 1,550 |
| 1983-07-05 | 146 | 160 | 143 | 158 | 70,000 | 1,580 |
| 1983-07-04 | 146 | 146 | 140 | 145 | 14,000 | 1,450 |
| 1983-07-02 | 147 | 147 | 140 | 140 | 9,000 | 1,400 |
| 1983-07-01 | 140 | 147 | 139 | 147 | 19,000 | 1,470 |
| 1983-06-30 | 136 | 136 | 132 | 132 | 7,000 | 1,320 |
| 1983-06-28 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 1983-06-27 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1983-06-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-06-22 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-06-21 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-06-17 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1983-06-16 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1983-06-15 | 133 | 138 | 133 | 138 | 5,000 | 1,380 |
| 1983-06-14 | 135 | 136 | 135 | 136 | 10,000 | 1,360 |
| 1983-06-13 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-06-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-06-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-06-08 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1983-06-07 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1983-06-06 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-06-03 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 1983-06-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-05-31 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-05-30 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 1983-05-27 | 136 | 136 | 135 | 135 | 6,000 | 1,350 |
| 1983-05-23 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1983-05-20 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 1983-05-19 | 136 | 139 | 136 | 139 | 10,000 | 1,390 |
| 1983-05-18 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 1983-05-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-05-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1983-05-14 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1983-05-12 | 131 | 131 | 130 | 130 | 12,000 | 1,300 |
| 1983-05-10 | 136 | 136 | 131 | 131 | 2,000 | 1,310 |
| 1983-05-09 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1983-05-07 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1983-05-06 | 136 | 141 | 136 | 136 | 19,000 | 1,360 |
| 1983-05-04 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1983-05-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-04-30 | 135 | 136 | 135 | 136 | 10,000 | 1,360 |
| 1983-04-28 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1983-04-27 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1983-04-26 | 126 | 136 | 126 | 136 | 21,000 | 1,360 |
| 1983-04-25 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1983-04-23 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1983-04-22 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-04-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1983-04-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-03-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-03-30 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 1983-03-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-03-17 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 1983-03-14 | 133 | 133 | 130 | 130 | 8,000 | 1,300 |
| 1983-03-12 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-03-11 | 128 | 130 | 128 | 128 | 5,000 | 1,280 |
| 1983-03-10 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 1983-03-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-03-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1983-02-28 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 1983-02-25 | 129 | 129 | 125 | 125 | 2,000 | 1,250 |
| 1983-02-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-02-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-02-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-02-17 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-02-16 | 130 | 130 | 125 | 125 | 19,000 | 1,250 |
| 1983-02-15 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1983-02-10 | 150 | 151 | 150 | 150 | 37,000 | 1,500 |
| 1983-02-09 | 158 | 160 | 150 | 157 | 70,000 | 1,570 |
| 1983-02-08 | 145 | 155 | 145 | 155 | 39,000 | 1,550 |
| 1983-02-07 | 139 | 142 | 139 | 141 | 29,000 | 1,410 |
| 1983-02-05 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 1983-02-04 | 129 | 134 | 129 | 134 | 12,000 | 1,340 |
| 1983-02-03 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 1983-02-02 | 132 | 132 | 128 | 128 | 19,000 | 1,280 |
| 1983-01-31 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1983-01-27 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 1983-01-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-01-25 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1983-01-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1983-01-20 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1983-01-19 | 122 | 122 | 120 | 120 | 14,000 | 1,200 |
| 1983-01-18 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1983-01-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1983-01-13 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1983-01-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1983-01-05 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
