5103 昭和ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282332332322328,0002,320
1984-12-2723023122022834,0002,280
1984-12-2623523523023050,0002,300
1984-12-2525025024524516,0002,450
1984-12-2425425525025020,0002,500
1984-12-2225526025425416,0002,540
1984-12-212512602512607,0002,600
1984-12-2026927025025023,0002,500
1984-12-1926527126027146,0002,710
1984-12-1825526525226532,0002,650
1984-12-1724325023825035,0002,500
1984-12-152422432422437,0002,430
1984-12-1425325324024045,0002,400
1984-12-1325125525125519,0002,550
1984-12-1225025525025024,0002,500
1984-12-1125125125025027,0002,500
1984-12-1026926925025029,0002,500
1984-12-0727127526827049,0002,700
1984-12-0627027026527038,0002,700
1984-12-0528529127527558,0002,750
1984-12-04294300290290239,0002,900
1984-12-03283301280293241,0002,930
1984-12-0128028327528372,0002,830
1984-11-30285289262265137,0002,650
1984-11-29270298270285464,0002,850
1984-11-28265272260270385,0002,700
1984-11-27267267245245178,0002,450
1984-11-26279280264269170,0002,690
1984-11-24272277260276195,0002,760
1984-11-22285285265271552,0002,710
1984-11-21244280244280684,0002,800
1984-11-20229245225242444,0002,420
1984-11-19205235205229147,0002,290
1984-11-1720020620020549,0002,050
1984-11-1620520520320335,0002,030
1984-11-1519020619020033,0002,000
1984-11-141861861861864,0001,860
1984-11-131861861861869,0001,860
1984-11-121851851851857,0001,850
1984-11-091851851851855,0001,850
1984-11-0818518518518510,0001,850
1984-11-0718718718418419,0001,840
1984-11-0618518718518625,0001,860
1984-11-051881901851876,0001,870
1984-11-021871871871875,0001,870
1984-11-011911911871876,0001,870
1984-10-311861861851864,0001,860
1984-10-3018718718518528,0001,850
1984-10-2918618618518521,0001,850
1984-10-2718518518518521,0001,850
1984-10-2519019018618612,0001,860
1984-10-231891891851858,0001,850
1984-10-221901901841845,0001,840
1984-10-201921931921924,0001,920
1984-10-1919119119119122,0001,910
1984-10-1819220019019011,0001,900
1984-10-1719520019019011,0001,900
1984-10-1619119118619019,0001,900
1984-10-1518620518620115,0002,010
1984-10-1218418818418639,0001,860
1984-10-1118818818618811,0001,880
1984-10-0918818818418428,0001,840
1984-10-081931931931936,0001,930
1984-10-061861931861933,0001,930
1984-10-0518719318518532,0001,850
1984-10-0419019018718918,0001,890
1984-10-0318519018519031,0001,900
1984-10-0219019018718712,0001,870
1984-10-011901901901902,0001,900
1984-09-2919119118618717,0001,870
1984-09-281911911911918,0001,910
1984-09-271901901901905,0001,900
1984-09-2619019018318523,0001,850
1984-09-2520020020020010,0002,000
1984-09-2220020020020018,0002,000
1984-09-212012012002006,0002,000
1984-09-2020520520120119,0002,010
1984-09-1921021020020925,0002,090
1984-09-172122182122186,0002,180
1984-09-1421921921021112,0002,110
1984-09-1320922020922041,0002,200
1984-09-1122522521822438,0002,240
1984-09-1022323022023018,0002,300
1984-09-07230230217218148,0002,180
1984-09-06250253235235463,0002,350
1984-09-0522023022023071,0002,300
1984-09-0422022021621615,0002,160
1984-09-0321322021021020,0002,100
1984-09-0122022021121220,0002,120
1984-08-3122522521521515,0002,150
1984-08-3021421821321754,0002,170
1984-08-2921021120521145,0002,110
1984-08-2821621620521023,0002,100
1984-08-2721021720921722,0002,170
1984-08-2521021320621319,0002,130
1984-08-2421421820521522,0002,150
1984-08-2320021920021830,0002,180
1984-08-2219919919919918,0001,990
1984-08-2121021020820918,0002,090
1984-08-2022222321521528,0002,150
1984-08-1822623022523026,0002,300
1984-08-1723523522322646,0002,260
1984-08-1622323422223451,0002,340
1984-08-15224239221223153,0002,230
1984-08-14210235208223213,0002,230
1984-08-1319821019821045,0002,100
1984-08-1018520118520123,0002,010
1984-08-0817718517518533,0001,850
1984-08-0717917917517523,0001,750
1984-08-0618518518418418,0001,840
1984-08-041841841841844,0001,840
1984-08-0320920920620618,0002,060
1984-08-0218821018821033,0002,100
1984-08-0117118217118215,0001,820
1984-07-3117017017017019,0001,700
1984-07-3018318317817819,0001,780
1984-07-281791791781788,0001,780
1984-07-271801801751757,0001,750
1984-07-2616517016516616,0001,660
1984-07-2517417817017021,0001,700
1984-07-241781781741748,0001,740
1984-07-2317818517817823,0001,780
1984-07-2118018017817811,0001,780
1984-07-201821821801809,0001,800
1984-07-1919019017717734,0001,770
1984-07-1819519519119220,0001,920
1984-07-1719519519519513,0001,950
1984-07-1619819819819815,0001,980
1984-07-1320020019519826,0001,980
1984-07-1220020020020020,0002,000
1984-07-1120420419520054,0002,000
1984-07-1020120520020097,0002,000
1984-07-0921621620020031,0002,000
1984-07-0722122121621915,0002,190
1984-07-0622422422122110,0002,210
1984-07-0523123122122117,0002,210
1984-07-0424024323423556,0002,350
1984-07-0323623622623533,0002,350
1984-07-02245248231231121,0002,310
1984-06-30221254221254574,0002,540
1984-06-2921522421122466,0002,240
1984-06-2821922021422020,0002,200
1984-06-2723523522222466,0002,240
1984-06-26220230219230103,0002,300
1984-06-2522722820620665,0002,060
1984-06-2321322221322261,0002,220
1984-06-2221021019721060,0002,100
1984-06-2122522622022030,0002,200
1984-06-2022123122123037,0002,300
1984-06-19214234214219111,0002,190
1984-06-18220221210212127,0002,120
1984-06-1624024023023093,0002,300
1984-06-15270270235249698,0002,490
1984-06-14230255230255661,0002,550
1984-06-13228231220225489,0002,250
1984-06-12201207198203362,0002,030
1984-06-11184204184200681,0002,000
1984-06-08182187182182226,0001,820
1984-06-07177187175187570,0001,870
1984-06-06170188163175364,0001,750
1984-06-0516017515717563,0001,750
1984-06-0415115115015142,0001,510
1984-06-021501501501506,0001,500
1984-06-011501501471477,0001,470
1984-05-301461461461461,0001,460
1984-05-2915015014514516,0001,450
1984-05-2815015015015023,0001,500
1984-05-261501501501504,0001,500
1984-05-2514814814614612,0001,460
1984-05-241481481481482,0001,480
1984-05-211471471471471,0001,470
1984-05-181471471471471,0001,470
1984-05-171471471471471,0001,470
1984-05-1614614614614612,0001,460
1984-05-151461461461464,0001,460
1984-05-141561561531539,0001,530
1984-05-1115515515315435,0001,540
1984-05-1015315515315522,0001,550
1984-05-091501521501527,0001,520
1984-05-081541541541545,0001,540
1984-05-071501501501503,0001,500
1984-05-041551551551551,0001,550
1984-05-021551551551551,0001,550
1984-05-011531571531575,0001,570
1984-04-281501501501502,0001,500
1984-04-2716416415015050,0001,500
1984-04-2614716514716543,0001,650
1984-04-2514714714314315,0001,430
1984-04-2414614714614726,0001,470
1984-04-191311311311312,0001,310
1984-04-181311311311315,0001,310
1984-04-171311311301308,0001,300
1984-04-131311311311313,0001,310
1984-04-121311311311311,0001,310
1984-04-071301301301305,0001,300
1984-04-061311321311322,0001,320
1984-04-051311311311313,0001,310
1984-03-311311311311312,0001,310
1984-03-3013013013013019,0001,300
1984-03-281351351351351,0001,350
1984-03-271341341341345,0001,340
1984-03-261381381361366,0001,360
1984-03-2414014013913915,0001,390
1984-03-231401401401404,0001,400
1984-03-211401401401402,0001,400
1984-03-141451451451451,0001,450
1984-03-131451451451458,0001,450
1984-03-121451451451452,0001,450
1984-03-071451451451451,0001,450
1984-03-061451461451464,0001,460
1984-03-0314514614514513,0001,450
1984-03-021481481481484,0001,480
1984-03-011491491491491,0001,490
1984-02-151491491481483,0001,480
1984-02-141481481481481,0001,480
1984-02-131561561561562,0001,560
1984-02-101571571471477,0001,470
1984-02-091561571561574,0001,570
1984-02-081551551551558,0001,550
1984-02-071601601581584,0001,580
1984-02-0616016316016325,0001,630
1984-02-041581581581585,0001,580
1984-02-0316016315515520,0001,550
1984-02-021551591551597,0001,590
1984-01-311511511511511,0001,510
1984-01-271481481481482,0001,480
1984-01-261471471471471,0001,470
1984-01-251501501501505,0001,500
1984-01-241501501501508,0001,500
1984-01-231461501461509,0001,500
1984-01-211501501501504,0001,500
1984-01-191451451451454,0001,450
1984-01-181441441441449,0001,440
1984-01-131421431421439,0001,430
1984-01-1214314314214212,0001,420
1984-01-111501501491497,0001,490
1984-01-101491501491505,0001,500
1984-01-0915015014915015,0001,500
1984-01-071491491491491,0001,490
1984-01-061471471471471,0001,470
1984-01-051451461451464,0001,460
1984-01-041421501421507,0001,500

分割・併合履歴 : [2006-12-01]1株→0.1株