5103 昭和ホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272622622622622,0002,620
1986-12-262622622622621,0002,620
1986-12-2526226226026022,0002,600
1986-12-242652652622622,0002,620
1986-12-2326526526526517,0002,650
1986-12-192642652642656,0002,650
1986-12-182692692682684,0002,680
1986-12-172642702642704,0002,700
1986-12-162682682602602,0002,600
1986-12-152672672672671,0002,670
1986-12-122652652602605,0002,600
1986-12-1127027027027010,0002,700
1986-12-102752752702704,0002,700
1986-12-092772772772772,0002,770
1986-12-082772772762762,0002,760
1986-12-062722772722779,0002,770
1986-12-0527427425225214,0002,520
1986-12-042752782702787,0002,780
1986-12-022702792702794,0002,790
1986-11-2828028026727510,0002,750
1986-11-272702702702702,0002,700
1986-11-262672672652658,0002,650
1986-11-222752752752757,0002,750
1986-11-2127927927527522,0002,750
1986-11-202762792762795,0002,790
1986-11-192752752752755,0002,750
1986-11-172762762752755,0002,750
1986-11-142702752702755,0002,750
1986-11-132692702652656,0002,650
1986-11-122702702652706,0002,700
1986-11-112802802702708,0002,700
1986-11-102732732722723,0002,720
1986-11-072802802702707,0002,700
1986-11-052652702652665,0002,660
1986-11-042562602562605,0002,600
1986-11-012572572572571,0002,570
1986-10-312442582442583,0002,580
1986-10-302422422422425,0002,420
1986-10-292432432412415,0002,410
1986-10-282432432412413,0002,410
1986-10-272432432432434,0002,430
1986-10-252432452432453,0002,450
1986-10-242422422422421,0002,420
1986-10-232502502402413,0002,410
1986-10-222452452402403,0002,400
1986-10-202502502502503,0002,500
1986-10-152442442442441,0002,440
1986-10-142602602402429,0002,420
1986-10-132602602602603,0002,600
1986-10-092602602602603,0002,600
1986-10-082652702652706,0002,700
1986-10-072702702702709,0002,700
1986-10-042392392352356,0002,350
1986-10-0323623623023415,0002,340
1986-10-0224925023623629,0002,360
1986-10-0124125124125014,0002,500
1986-09-3023623623623613,0002,360
1986-09-292752752652653,0002,650
1986-09-272762762752758,0002,750
1986-09-2628528527527512,0002,750
1986-09-252852852852855,0002,850
1986-09-242792802792803,0002,800
1986-09-192792802782784,0002,780
1986-09-182762772752775,0002,770
1986-09-1727527527527510,0002,750
1986-09-123013013003006,0003,000
1986-09-113093103003007,0003,000
1986-09-103103103093093,0003,090
1986-09-093103103103105,0003,100
1986-09-083133193103106,0003,100
1986-09-0632632631331316,0003,130
1986-09-053283283283289,0003,280
1986-09-0330330329829811,0002,980
1986-09-023033033033034,0003,030
1986-09-013083083033039,0003,030
1986-08-2931031030330313,0003,030
1986-08-2831031030430511,0003,050
1986-08-2730431030331012,0003,100
1986-08-2628930028930015,0003,000
1986-08-2529029028628624,0002,860
1986-08-193233243213216,0003,210
1986-08-1833333332132111,0003,210
1986-08-153263263253263,0003,260
1986-08-133253253253259,0003,250
1986-08-113233233233239,0003,230
1986-08-0833533533333315,0003,330
1986-08-063363363353352,0003,350
1986-08-023323323323321,0003,320
1986-08-0133133133133111,0003,310
1986-07-303653653513517,0003,510
1986-07-2936537036537011,0003,700
1986-07-283723723653658,0003,650
1986-07-263733733733737,0003,730
1986-07-253733803733808,0003,800
1986-07-243733753733735,0003,730
1986-07-233713733713737,0003,730
1986-07-223773843713718,0003,710
1986-07-2138538538138110,0003,810
1986-07-193853853853853,0003,850
1986-07-1839640038938921,0003,890
1986-07-173953953903959,0003,950
1986-07-163863963863904,0003,900
1986-07-1540440438138116,0003,810
1986-07-1440440440440424,0004,040
1986-07-1137738537738513,0003,850
1986-07-1038738737538116,0003,810
1986-07-0939739839039233,0003,920
1986-07-0841041039739828,0003,980
1986-07-0741541640240228,0004,020
1986-07-0541542041541542,0004,150
1986-07-0441941941441570,0004,150
1986-07-03417420411420112,0004,200
1986-07-02410420406417108,0004,170
1986-07-01392409392405124,0004,050
1986-06-3039739839139128,0003,910
1986-06-2839139838939731,0003,970
1986-06-2738639138639063,0003,900
1986-06-2638939038038620,0003,860
1986-06-2538038037938024,0003,800
1986-06-2438038338038126,0003,810
1986-06-2339239238238246,0003,820
1986-06-2139639839039178,0003,910
1986-06-20382400380395142,0003,950
1986-06-1937038037038040,0003,800
1986-06-1837537536736733,0003,670
1986-06-1737838036836857,0003,680
1986-06-1637038136637759,0003,770
1986-06-1336536535235225,0003,520
1986-06-1237137136036537,0003,650
1986-06-1135035034035035,0003,500
1986-06-1034734734034510,0003,450
1986-06-0934635033933922,0003,390
1986-06-0634234233833920,0003,390
1986-06-0534034033834020,0003,400
1986-06-0435035034134116,0003,410
1986-06-0336136134634633,0003,460
1986-06-0235335334234217,0003,420
1986-05-3135535535435516,0003,550
1986-05-3034534834134530,0003,450
1986-05-2933735033634139,0003,410
1986-05-2833833833333331,0003,330
1986-05-2733833933633615,0003,360
1986-05-2634134134034110,0003,410
1986-05-2434634634034014,0003,400
1986-05-233483533463469,0003,460
1986-05-2234134634034633,0003,460
1986-05-2134834933134020,0003,400
1986-05-203493503443497,0003,490
1986-05-1935135335035020,0003,500
1986-05-1735735735035315,0003,530
1986-05-1636236535235230,0003,520
1986-05-1535238035238054,0003,800
1986-05-1434635034635031,0003,500
1986-05-1333533733533619,0003,360
1986-05-1232933532933333,0003,330
1986-05-0933533533033041,0003,300
1986-05-0834034433533526,0003,350
1986-05-0734635034234230,0003,420
1986-05-0634535033534540,0003,450
1986-05-0235036034534548,0003,450
1986-05-0135135133334645,0003,460
1986-04-3036936935036053,0003,600
1986-04-2835536535036041,0003,600
1986-04-2635436535035555,0003,550
1986-04-25385390349350182,0003,500
1986-04-24391395380385383,0003,850
1986-04-23370386369371645,0003,710
1986-04-22316350311350241,0003,500
1986-04-2129931629331635,0003,160
1986-04-192972972942946,0002,940
1986-04-182992992992995,0002,990
1986-04-172902902882882,0002,880
1986-04-1628728828628712,0002,870
1986-04-152882882862867,0002,860
1986-04-142882882882885,0002,880
1986-04-1128628828628815,0002,880
1986-04-102862862862866,0002,860
1986-04-092862862852856,0002,850
1986-04-042862862862864,0002,860
1986-04-032862862862861,0002,860
1986-04-0128829928528528,0002,850
1986-03-312862892862894,0002,890
1986-03-2928628628228224,0002,820
1986-03-2828629028628611,0002,860
1986-03-2728629028628616,0002,860
1986-03-2628628628528520,0002,850
1986-03-252892892862864,0002,860
1986-03-2429029028629016,0002,900
1986-03-2229529529029015,0002,900
1986-03-203003002952956,0002,950
1986-03-192982982942943,0002,940
1986-03-1829029028528812,0002,880
1986-03-1730530530130216,0003,020
1986-03-153063063053069,0003,060
1986-03-1430931030630616,0003,060
1986-03-133093093053096,0003,090
1986-03-123143143093097,0003,090
1986-03-1131431430130916,0003,090
1986-03-1030631530631511,0003,150
1986-03-073113113053065,0003,060
1986-03-0631531531131114,0003,110
1986-03-0530230229830143,0003,010
1986-03-0431031030030112,0003,010
1986-03-0331531731531610,0003,160
1986-03-0131632031632012,0003,200
1986-02-2831531531531517,0003,150
1986-02-2732032031031549,0003,150
1986-02-2629632029532044,0003,200
1986-02-2529329529329510,0002,950
1986-02-2429929929129116,0002,910
1986-02-2230030029829812,0002,980
1986-02-2130130129529514,0002,950
1986-02-2030530529929924,0002,990
1986-02-193053102992998,0002,990
1986-02-1832032331431435,0003,140
1986-02-1529629929629820,0002,980
1986-02-142922952922938,0002,930
1986-02-1329129129029120,0002,910
1986-02-1229029029029020,0002,900
1986-02-102902902902906,0002,900
1986-02-072912912902908,0002,900
1986-02-0629029829029021,0002,900
1986-02-0529329329029015,0002,900
1986-02-042922922902909,0002,900
1986-02-032862882862886,0002,880
1986-01-3128728828628811,0002,880
1986-01-302902912862869,0002,860
1986-01-2928729028628627,0002,860
1986-01-2829030028628631,0002,860
1986-01-2729529528628620,0002,860
1986-01-2529129229029213,0002,920
1986-01-242932932902908,0002,900
1986-01-2329229529029029,0002,900
1986-01-2229529929029040,0002,900
1986-01-2130530529529511,0002,950
1986-01-2029930029930012,0003,000
1986-01-183003002992994,0002,990
1986-01-1729329929329928,0002,990
1986-01-1433033032932919,0003,290
1986-01-1333033833033830,0003,380
1986-01-0928929128529128,0002,910
1986-01-0828729028729016,0002,900
1986-01-062872872872871,0002,870
1986-01-042862862852856,0002,850

分割・併合履歴 : [2006-12-01]1株→0.1株