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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 233 | 233 | 232 | 232 | 8,000 | 2,320 |
| 1984-12-27 | 230 | 231 | 220 | 228 | 34,000 | 2,280 |
| 1984-12-26 | 235 | 235 | 230 | 230 | 50,000 | 2,300 |
| 1984-12-25 | 250 | 250 | 245 | 245 | 16,000 | 2,450 |
| 1984-12-24 | 254 | 255 | 250 | 250 | 20,000 | 2,500 |
| 1984-12-22 | 255 | 260 | 254 | 254 | 16,000 | 2,540 |
| 1984-12-21 | 251 | 260 | 251 | 260 | 7,000 | 2,600 |
| 1984-12-20 | 269 | 270 | 250 | 250 | 23,000 | 2,500 |
| 1984-12-19 | 265 | 271 | 260 | 271 | 46,000 | 2,710 |
| 1984-12-18 | 255 | 265 | 252 | 265 | 32,000 | 2,650 |
| 1984-12-17 | 243 | 250 | 238 | 250 | 35,000 | 2,500 |
| 1984-12-15 | 242 | 243 | 242 | 243 | 7,000 | 2,430 |
| 1984-12-14 | 253 | 253 | 240 | 240 | 45,000 | 2,400 |
| 1984-12-13 | 251 | 255 | 251 | 255 | 19,000 | 2,550 |
| 1984-12-12 | 250 | 255 | 250 | 250 | 24,000 | 2,500 |
| 1984-12-11 | 251 | 251 | 250 | 250 | 27,000 | 2,500 |
| 1984-12-10 | 269 | 269 | 250 | 250 | 29,000 | 2,500 |
| 1984-12-07 | 271 | 275 | 268 | 270 | 49,000 | 2,700 |
| 1984-12-06 | 270 | 270 | 265 | 270 | 38,000 | 2,700 |
| 1984-12-05 | 285 | 291 | 275 | 275 | 58,000 | 2,750 |
| 1984-12-04 | 294 | 300 | 290 | 290 | 239,000 | 2,900 |
| 1984-12-03 | 283 | 301 | 280 | 293 | 241,000 | 2,930 |
| 1984-12-01 | 280 | 283 | 275 | 283 | 72,000 | 2,830 |
| 1984-11-30 | 285 | 289 | 262 | 265 | 137,000 | 2,650 |
| 1984-11-29 | 270 | 298 | 270 | 285 | 464,000 | 2,850 |
| 1984-11-28 | 265 | 272 | 260 | 270 | 385,000 | 2,700 |
| 1984-11-27 | 267 | 267 | 245 | 245 | 178,000 | 2,450 |
| 1984-11-26 | 279 | 280 | 264 | 269 | 170,000 | 2,690 |
| 1984-11-24 | 272 | 277 | 260 | 276 | 195,000 | 2,760 |
| 1984-11-22 | 285 | 285 | 265 | 271 | 552,000 | 2,710 |
| 1984-11-21 | 244 | 280 | 244 | 280 | 684,000 | 2,800 |
| 1984-11-20 | 229 | 245 | 225 | 242 | 444,000 | 2,420 |
| 1984-11-19 | 205 | 235 | 205 | 229 | 147,000 | 2,290 |
| 1984-11-17 | 200 | 206 | 200 | 205 | 49,000 | 2,050 |
| 1984-11-16 | 205 | 205 | 203 | 203 | 35,000 | 2,030 |
| 1984-11-15 | 190 | 206 | 190 | 200 | 33,000 | 2,000 |
| 1984-11-14 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 1984-11-13 | 186 | 186 | 186 | 186 | 9,000 | 1,860 |
| 1984-11-12 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1984-11-09 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1984-11-08 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 1984-11-07 | 187 | 187 | 184 | 184 | 19,000 | 1,840 |
| 1984-11-06 | 185 | 187 | 185 | 186 | 25,000 | 1,860 |
| 1984-11-05 | 188 | 190 | 185 | 187 | 6,000 | 1,870 |
| 1984-11-02 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1984-11-01 | 191 | 191 | 187 | 187 | 6,000 | 1,870 |
| 1984-10-31 | 186 | 186 | 185 | 186 | 4,000 | 1,860 |
| 1984-10-30 | 187 | 187 | 185 | 185 | 28,000 | 1,850 |
| 1984-10-29 | 186 | 186 | 185 | 185 | 21,000 | 1,850 |
| 1984-10-27 | 185 | 185 | 185 | 185 | 21,000 | 1,850 |
| 1984-10-25 | 190 | 190 | 186 | 186 | 12,000 | 1,860 |
| 1984-10-23 | 189 | 189 | 185 | 185 | 8,000 | 1,850 |
| 1984-10-22 | 190 | 190 | 184 | 184 | 5,000 | 1,840 |
| 1984-10-20 | 192 | 193 | 192 | 192 | 4,000 | 1,920 |
| 1984-10-19 | 191 | 191 | 191 | 191 | 22,000 | 1,910 |
| 1984-10-18 | 192 | 200 | 190 | 190 | 11,000 | 1,900 |
| 1984-10-17 | 195 | 200 | 190 | 190 | 11,000 | 1,900 |
| 1984-10-16 | 191 | 191 | 186 | 190 | 19,000 | 1,900 |
| 1984-10-15 | 186 | 205 | 186 | 201 | 15,000 | 2,010 |
| 1984-10-12 | 184 | 188 | 184 | 186 | 39,000 | 1,860 |
| 1984-10-11 | 188 | 188 | 186 | 188 | 11,000 | 1,880 |
| 1984-10-09 | 188 | 188 | 184 | 184 | 28,000 | 1,840 |
| 1984-10-08 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 1984-10-06 | 186 | 193 | 186 | 193 | 3,000 | 1,930 |
| 1984-10-05 | 187 | 193 | 185 | 185 | 32,000 | 1,850 |
| 1984-10-04 | 190 | 190 | 187 | 189 | 18,000 | 1,890 |
| 1984-10-03 | 185 | 190 | 185 | 190 | 31,000 | 1,900 |
| 1984-10-02 | 190 | 190 | 187 | 187 | 12,000 | 1,870 |
| 1984-10-01 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-09-29 | 191 | 191 | 186 | 187 | 17,000 | 1,870 |
| 1984-09-28 | 191 | 191 | 191 | 191 | 8,000 | 1,910 |
| 1984-09-27 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-09-26 | 190 | 190 | 183 | 185 | 23,000 | 1,850 |
| 1984-09-25 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1984-09-22 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 1984-09-21 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1984-09-20 | 205 | 205 | 201 | 201 | 19,000 | 2,010 |
| 1984-09-19 | 210 | 210 | 200 | 209 | 25,000 | 2,090 |
| 1984-09-17 | 212 | 218 | 212 | 218 | 6,000 | 2,180 |
| 1984-09-14 | 219 | 219 | 210 | 211 | 12,000 | 2,110 |
| 1984-09-13 | 209 | 220 | 209 | 220 | 41,000 | 2,200 |
| 1984-09-11 | 225 | 225 | 218 | 224 | 38,000 | 2,240 |
| 1984-09-10 | 223 | 230 | 220 | 230 | 18,000 | 2,300 |
| 1984-09-07 | 230 | 230 | 217 | 218 | 148,000 | 2,180 |
| 1984-09-06 | 250 | 253 | 235 | 235 | 463,000 | 2,350 |
| 1984-09-05 | 220 | 230 | 220 | 230 | 71,000 | 2,300 |
| 1984-09-04 | 220 | 220 | 216 | 216 | 15,000 | 2,160 |
| 1984-09-03 | 213 | 220 | 210 | 210 | 20,000 | 2,100 |
| 1984-09-01 | 220 | 220 | 211 | 212 | 20,000 | 2,120 |
| 1984-08-31 | 225 | 225 | 215 | 215 | 15,000 | 2,150 |
| 1984-08-30 | 214 | 218 | 213 | 217 | 54,000 | 2,170 |
| 1984-08-29 | 210 | 211 | 205 | 211 | 45,000 | 2,110 |
| 1984-08-28 | 216 | 216 | 205 | 210 | 23,000 | 2,100 |
| 1984-08-27 | 210 | 217 | 209 | 217 | 22,000 | 2,170 |
| 1984-08-25 | 210 | 213 | 206 | 213 | 19,000 | 2,130 |
| 1984-08-24 | 214 | 218 | 205 | 215 | 22,000 | 2,150 |
| 1984-08-23 | 200 | 219 | 200 | 218 | 30,000 | 2,180 |
| 1984-08-22 | 199 | 199 | 199 | 199 | 18,000 | 1,990 |
| 1984-08-21 | 210 | 210 | 208 | 209 | 18,000 | 2,090 |
| 1984-08-20 | 222 | 223 | 215 | 215 | 28,000 | 2,150 |
| 1984-08-18 | 226 | 230 | 225 | 230 | 26,000 | 2,300 |
| 1984-08-17 | 235 | 235 | 223 | 226 | 46,000 | 2,260 |
| 1984-08-16 | 223 | 234 | 222 | 234 | 51,000 | 2,340 |
| 1984-08-15 | 224 | 239 | 221 | 223 | 153,000 | 2,230 |
| 1984-08-14 | 210 | 235 | 208 | 223 | 213,000 | 2,230 |
| 1984-08-13 | 198 | 210 | 198 | 210 | 45,000 | 2,100 |
| 1984-08-10 | 185 | 201 | 185 | 201 | 23,000 | 2,010 |
| 1984-08-08 | 177 | 185 | 175 | 185 | 33,000 | 1,850 |
| 1984-08-07 | 179 | 179 | 175 | 175 | 23,000 | 1,750 |
| 1984-08-06 | 185 | 185 | 184 | 184 | 18,000 | 1,840 |
| 1984-08-04 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 1984-08-03 | 209 | 209 | 206 | 206 | 18,000 | 2,060 |
| 1984-08-02 | 188 | 210 | 188 | 210 | 33,000 | 2,100 |
| 1984-08-01 | 171 | 182 | 171 | 182 | 15,000 | 1,820 |
| 1984-07-31 | 170 | 170 | 170 | 170 | 19,000 | 1,700 |
| 1984-07-30 | 183 | 183 | 178 | 178 | 19,000 | 1,780 |
| 1984-07-28 | 179 | 179 | 178 | 178 | 8,000 | 1,780 |
| 1984-07-27 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1984-07-26 | 165 | 170 | 165 | 166 | 16,000 | 1,660 |
| 1984-07-25 | 174 | 178 | 170 | 170 | 21,000 | 1,700 |
| 1984-07-24 | 178 | 178 | 174 | 174 | 8,000 | 1,740 |
| 1984-07-23 | 178 | 185 | 178 | 178 | 23,000 | 1,780 |
| 1984-07-21 | 180 | 180 | 178 | 178 | 11,000 | 1,780 |
| 1984-07-20 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 1984-07-19 | 190 | 190 | 177 | 177 | 34,000 | 1,770 |
| 1984-07-18 | 195 | 195 | 191 | 192 | 20,000 | 1,920 |
| 1984-07-17 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 1984-07-16 | 198 | 198 | 198 | 198 | 15,000 | 1,980 |
| 1984-07-13 | 200 | 200 | 195 | 198 | 26,000 | 1,980 |
| 1984-07-12 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 1984-07-11 | 204 | 204 | 195 | 200 | 54,000 | 2,000 |
| 1984-07-10 | 201 | 205 | 200 | 200 | 97,000 | 2,000 |
| 1984-07-09 | 216 | 216 | 200 | 200 | 31,000 | 2,000 |
| 1984-07-07 | 221 | 221 | 216 | 219 | 15,000 | 2,190 |
| 1984-07-06 | 224 | 224 | 221 | 221 | 10,000 | 2,210 |
| 1984-07-05 | 231 | 231 | 221 | 221 | 17,000 | 2,210 |
| 1984-07-04 | 240 | 243 | 234 | 235 | 56,000 | 2,350 |
| 1984-07-03 | 236 | 236 | 226 | 235 | 33,000 | 2,350 |
| 1984-07-02 | 245 | 248 | 231 | 231 | 121,000 | 2,310 |
| 1984-06-30 | 221 | 254 | 221 | 254 | 574,000 | 2,540 |
| 1984-06-29 | 215 | 224 | 211 | 224 | 66,000 | 2,240 |
| 1984-06-28 | 219 | 220 | 214 | 220 | 20,000 | 2,200 |
| 1984-06-27 | 235 | 235 | 222 | 224 | 66,000 | 2,240 |
| 1984-06-26 | 220 | 230 | 219 | 230 | 103,000 | 2,300 |
| 1984-06-25 | 227 | 228 | 206 | 206 | 65,000 | 2,060 |
| 1984-06-23 | 213 | 222 | 213 | 222 | 61,000 | 2,220 |
| 1984-06-22 | 210 | 210 | 197 | 210 | 60,000 | 2,100 |
| 1984-06-21 | 225 | 226 | 220 | 220 | 30,000 | 2,200 |
| 1984-06-20 | 221 | 231 | 221 | 230 | 37,000 | 2,300 |
| 1984-06-19 | 214 | 234 | 214 | 219 | 111,000 | 2,190 |
| 1984-06-18 | 220 | 221 | 210 | 212 | 127,000 | 2,120 |
| 1984-06-16 | 240 | 240 | 230 | 230 | 93,000 | 2,300 |
| 1984-06-15 | 270 | 270 | 235 | 249 | 698,000 | 2,490 |
| 1984-06-14 | 230 | 255 | 230 | 255 | 661,000 | 2,550 |
| 1984-06-13 | 228 | 231 | 220 | 225 | 489,000 | 2,250 |
| 1984-06-12 | 201 | 207 | 198 | 203 | 362,000 | 2,030 |
| 1984-06-11 | 184 | 204 | 184 | 200 | 681,000 | 2,000 |
| 1984-06-08 | 182 | 187 | 182 | 182 | 226,000 | 1,820 |
| 1984-06-07 | 177 | 187 | 175 | 187 | 570,000 | 1,870 |
| 1984-06-06 | 170 | 188 | 163 | 175 | 364,000 | 1,750 |
| 1984-06-05 | 160 | 175 | 157 | 175 | 63,000 | 1,750 |
| 1984-06-04 | 151 | 151 | 150 | 151 | 42,000 | 1,510 |
| 1984-06-02 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1984-06-01 | 150 | 150 | 147 | 147 | 7,000 | 1,470 |
| 1984-05-30 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1984-05-29 | 150 | 150 | 145 | 145 | 16,000 | 1,450 |
| 1984-05-28 | 150 | 150 | 150 | 150 | 23,000 | 1,500 |
| 1984-05-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-05-25 | 148 | 148 | 146 | 146 | 12,000 | 1,460 |
| 1984-05-24 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1984-05-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-05-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-05-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-05-16 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 1984-05-15 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1984-05-14 | 156 | 156 | 153 | 153 | 9,000 | 1,530 |
| 1984-05-11 | 155 | 155 | 153 | 154 | 35,000 | 1,540 |
| 1984-05-10 | 153 | 155 | 153 | 155 | 22,000 | 1,550 |
| 1984-05-09 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 1984-05-08 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 1984-05-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-05-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-05-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-05-01 | 153 | 157 | 153 | 157 | 5,000 | 1,570 |
| 1984-04-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-04-27 | 164 | 164 | 150 | 150 | 50,000 | 1,500 |
| 1984-04-26 | 147 | 165 | 147 | 165 | 43,000 | 1,650 |
| 1984-04-25 | 147 | 147 | 143 | 143 | 15,000 | 1,430 |
| 1984-04-24 | 146 | 147 | 146 | 147 | 26,000 | 1,470 |
| 1984-04-19 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1984-04-18 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1984-04-17 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 1984-04-13 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1984-04-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1984-04-07 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1984-04-06 | 131 | 132 | 131 | 132 | 2,000 | 1,320 |
| 1984-04-05 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1984-03-31 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1984-03-30 | 130 | 130 | 130 | 130 | 19,000 | 1,300 |
| 1984-03-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1984-03-27 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 1984-03-26 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
| 1984-03-24 | 140 | 140 | 139 | 139 | 15,000 | 1,390 |
| 1984-03-23 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1984-03-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1984-03-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1984-03-13 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 1984-03-12 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1984-03-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1984-03-06 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 1984-03-03 | 145 | 146 | 145 | 145 | 13,000 | 1,450 |
| 1984-03-02 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1984-03-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-02-15 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 1984-02-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1984-02-13 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-02-10 | 157 | 157 | 147 | 147 | 7,000 | 1,470 |
| 1984-02-09 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 1984-02-08 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1984-02-07 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 1984-02-06 | 160 | 163 | 160 | 163 | 25,000 | 1,630 |
| 1984-02-04 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1984-02-03 | 160 | 163 | 155 | 155 | 20,000 | 1,550 |
| 1984-02-02 | 155 | 159 | 155 | 159 | 7,000 | 1,590 |
| 1984-01-31 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-01-27 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1984-01-26 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-01-25 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1984-01-24 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1984-01-23 | 146 | 150 | 146 | 150 | 9,000 | 1,500 |
| 1984-01-21 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-01-19 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1984-01-18 | 144 | 144 | 144 | 144 | 9,000 | 1,440 |
| 1984-01-13 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 1984-01-12 | 143 | 143 | 142 | 142 | 12,000 | 1,420 |
| 1984-01-11 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 1984-01-10 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 1984-01-09 | 150 | 150 | 149 | 150 | 15,000 | 1,500 |
| 1984-01-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-01-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-01-05 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 1984-01-04 | 142 | 150 | 142 | 150 | 7,000 | 1,500 |
分割・併合履歴 ： [2006-12-01]1株→0.1株