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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1986-12-26 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1986-12-25 | 262 | 262 | 260 | 260 | 22,000 | 2,600 |
| 1986-12-24 | 265 | 265 | 262 | 262 | 2,000 | 2,620 |
| 1986-12-23 | 265 | 265 | 265 | 265 | 17,000 | 2,650 |
| 1986-12-19 | 264 | 265 | 264 | 265 | 6,000 | 2,650 |
| 1986-12-18 | 269 | 269 | 268 | 268 | 4,000 | 2,680 |
| 1986-12-17 | 264 | 270 | 264 | 270 | 4,000 | 2,700 |
| 1986-12-16 | 268 | 268 | 260 | 260 | 2,000 | 2,600 |
| 1986-12-15 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1986-12-12 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 1986-12-11 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1986-12-10 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1986-12-09 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1986-12-08 | 277 | 277 | 276 | 276 | 2,000 | 2,760 |
| 1986-12-06 | 272 | 277 | 272 | 277 | 9,000 | 2,770 |
| 1986-12-05 | 274 | 274 | 252 | 252 | 14,000 | 2,520 |
| 1986-12-04 | 275 | 278 | 270 | 278 | 7,000 | 2,780 |
| 1986-12-02 | 270 | 279 | 270 | 279 | 4,000 | 2,790 |
| 1986-11-28 | 280 | 280 | 267 | 275 | 10,000 | 2,750 |
| 1986-11-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1986-11-26 | 267 | 267 | 265 | 265 | 8,000 | 2,650 |
| 1986-11-22 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1986-11-21 | 279 | 279 | 275 | 275 | 22,000 | 2,750 |
| 1986-11-20 | 276 | 279 | 276 | 279 | 5,000 | 2,790 |
| 1986-11-19 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1986-11-17 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 1986-11-14 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 1986-11-13 | 269 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1986-11-12 | 270 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1986-11-11 | 280 | 280 | 270 | 270 | 8,000 | 2,700 |
| 1986-11-10 | 273 | 273 | 272 | 272 | 3,000 | 2,720 |
| 1986-11-07 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
| 1986-11-05 | 265 | 270 | 265 | 266 | 5,000 | 2,660 |
| 1986-11-04 | 256 | 260 | 256 | 260 | 5,000 | 2,600 |
| 1986-11-01 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1986-10-31 | 244 | 258 | 244 | 258 | 3,000 | 2,580 |
| 1986-10-30 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 1986-10-29 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 1986-10-28 | 243 | 243 | 241 | 241 | 3,000 | 2,410 |
| 1986-10-27 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 1986-10-25 | 243 | 245 | 243 | 245 | 3,000 | 2,450 |
| 1986-10-24 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1986-10-23 | 250 | 250 | 240 | 241 | 3,000 | 2,410 |
| 1986-10-22 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1986-10-20 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1986-10-15 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1986-10-14 | 260 | 260 | 240 | 242 | 9,000 | 2,420 |
| 1986-10-13 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1986-10-09 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1986-10-08 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1986-10-07 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1986-10-04 | 239 | 239 | 235 | 235 | 6,000 | 2,350 |
| 1986-10-03 | 236 | 236 | 230 | 234 | 15,000 | 2,340 |
| 1986-10-02 | 249 | 250 | 236 | 236 | 29,000 | 2,360 |
| 1986-10-01 | 241 | 251 | 241 | 250 | 14,000 | 2,500 |
| 1986-09-30 | 236 | 236 | 236 | 236 | 13,000 | 2,360 |
| 1986-09-29 | 275 | 275 | 265 | 265 | 3,000 | 2,650 |
| 1986-09-27 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 1986-09-26 | 285 | 285 | 275 | 275 | 12,000 | 2,750 |
| 1986-09-25 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1986-09-24 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 1986-09-19 | 279 | 280 | 278 | 278 | 4,000 | 2,780 |
| 1986-09-18 | 276 | 277 | 275 | 277 | 5,000 | 2,770 |
| 1986-09-17 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1986-09-12 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1986-09-11 | 309 | 310 | 300 | 300 | 7,000 | 3,000 |
| 1986-09-10 | 310 | 310 | 309 | 309 | 3,000 | 3,090 |
| 1986-09-09 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1986-09-08 | 313 | 319 | 310 | 310 | 6,000 | 3,100 |
| 1986-09-06 | 326 | 326 | 313 | 313 | 16,000 | 3,130 |
| 1986-09-05 | 328 | 328 | 328 | 328 | 9,000 | 3,280 |
| 1986-09-03 | 303 | 303 | 298 | 298 | 11,000 | 2,980 |
| 1986-09-02 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 1986-09-01 | 308 | 308 | 303 | 303 | 9,000 | 3,030 |
| 1986-08-29 | 310 | 310 | 303 | 303 | 13,000 | 3,030 |
| 1986-08-28 | 310 | 310 | 304 | 305 | 11,000 | 3,050 |
| 1986-08-27 | 304 | 310 | 303 | 310 | 12,000 | 3,100 |
| 1986-08-26 | 289 | 300 | 289 | 300 | 15,000 | 3,000 |
| 1986-08-25 | 290 | 290 | 286 | 286 | 24,000 | 2,860 |
| 1986-08-19 | 323 | 324 | 321 | 321 | 6,000 | 3,210 |
| 1986-08-18 | 333 | 333 | 321 | 321 | 11,000 | 3,210 |
| 1986-08-15 | 326 | 326 | 325 | 326 | 3,000 | 3,260 |
| 1986-08-13 | 325 | 325 | 325 | 325 | 9,000 | 3,250 |
| 1986-08-11 | 323 | 323 | 323 | 323 | 9,000 | 3,230 |
| 1986-08-08 | 335 | 335 | 333 | 333 | 15,000 | 3,330 |
| 1986-08-06 | 336 | 336 | 335 | 335 | 2,000 | 3,350 |
| 1986-08-02 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1986-08-01 | 331 | 331 | 331 | 331 | 11,000 | 3,310 |
| 1986-07-30 | 365 | 365 | 351 | 351 | 7,000 | 3,510 |
| 1986-07-29 | 365 | 370 | 365 | 370 | 11,000 | 3,700 |
| 1986-07-28 | 372 | 372 | 365 | 365 | 8,000 | 3,650 |
| 1986-07-26 | 373 | 373 | 373 | 373 | 7,000 | 3,730 |
| 1986-07-25 | 373 | 380 | 373 | 380 | 8,000 | 3,800 |
| 1986-07-24 | 373 | 375 | 373 | 373 | 5,000 | 3,730 |
| 1986-07-23 | 371 | 373 | 371 | 373 | 7,000 | 3,730 |
| 1986-07-22 | 377 | 384 | 371 | 371 | 8,000 | 3,710 |
| 1986-07-21 | 385 | 385 | 381 | 381 | 10,000 | 3,810 |
| 1986-07-19 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1986-07-18 | 396 | 400 | 389 | 389 | 21,000 | 3,890 |
| 1986-07-17 | 395 | 395 | 390 | 395 | 9,000 | 3,950 |
| 1986-07-16 | 386 | 396 | 386 | 390 | 4,000 | 3,900 |
| 1986-07-15 | 404 | 404 | 381 | 381 | 16,000 | 3,810 |
| 1986-07-14 | 404 | 404 | 404 | 404 | 24,000 | 4,040 |
| 1986-07-11 | 377 | 385 | 377 | 385 | 13,000 | 3,850 |
| 1986-07-10 | 387 | 387 | 375 | 381 | 16,000 | 3,810 |
| 1986-07-09 | 397 | 398 | 390 | 392 | 33,000 | 3,920 |
| 1986-07-08 | 410 | 410 | 397 | 398 | 28,000 | 3,980 |
| 1986-07-07 | 415 | 416 | 402 | 402 | 28,000 | 4,020 |
| 1986-07-05 | 415 | 420 | 415 | 415 | 42,000 | 4,150 |
| 1986-07-04 | 419 | 419 | 414 | 415 | 70,000 | 4,150 |
| 1986-07-03 | 417 | 420 | 411 | 420 | 112,000 | 4,200 |
| 1986-07-02 | 410 | 420 | 406 | 417 | 108,000 | 4,170 |
| 1986-07-01 | 392 | 409 | 392 | 405 | 124,000 | 4,050 |
| 1986-06-30 | 397 | 398 | 391 | 391 | 28,000 | 3,910 |
| 1986-06-28 | 391 | 398 | 389 | 397 | 31,000 | 3,970 |
| 1986-06-27 | 386 | 391 | 386 | 390 | 63,000 | 3,900 |
| 1986-06-26 | 389 | 390 | 380 | 386 | 20,000 | 3,860 |
| 1986-06-25 | 380 | 380 | 379 | 380 | 24,000 | 3,800 |
| 1986-06-24 | 380 | 383 | 380 | 381 | 26,000 | 3,810 |
| 1986-06-23 | 392 | 392 | 382 | 382 | 46,000 | 3,820 |
| 1986-06-21 | 396 | 398 | 390 | 391 | 78,000 | 3,910 |
| 1986-06-20 | 382 | 400 | 380 | 395 | 142,000 | 3,950 |
| 1986-06-19 | 370 | 380 | 370 | 380 | 40,000 | 3,800 |
| 1986-06-18 | 375 | 375 | 367 | 367 | 33,000 | 3,670 |
| 1986-06-17 | 378 | 380 | 368 | 368 | 57,000 | 3,680 |
| 1986-06-16 | 370 | 381 | 366 | 377 | 59,000 | 3,770 |
| 1986-06-13 | 365 | 365 | 352 | 352 | 25,000 | 3,520 |
| 1986-06-12 | 371 | 371 | 360 | 365 | 37,000 | 3,650 |
| 1986-06-11 | 350 | 350 | 340 | 350 | 35,000 | 3,500 |
| 1986-06-10 | 347 | 347 | 340 | 345 | 10,000 | 3,450 |
| 1986-06-09 | 346 | 350 | 339 | 339 | 22,000 | 3,390 |
| 1986-06-06 | 342 | 342 | 338 | 339 | 20,000 | 3,390 |
| 1986-06-05 | 340 | 340 | 338 | 340 | 20,000 | 3,400 |
| 1986-06-04 | 350 | 350 | 341 | 341 | 16,000 | 3,410 |
| 1986-06-03 | 361 | 361 | 346 | 346 | 33,000 | 3,460 |
| 1986-06-02 | 353 | 353 | 342 | 342 | 17,000 | 3,420 |
| 1986-05-31 | 355 | 355 | 354 | 355 | 16,000 | 3,550 |
| 1986-05-30 | 345 | 348 | 341 | 345 | 30,000 | 3,450 |
| 1986-05-29 | 337 | 350 | 336 | 341 | 39,000 | 3,410 |
| 1986-05-28 | 338 | 338 | 333 | 333 | 31,000 | 3,330 |
| 1986-05-27 | 338 | 339 | 336 | 336 | 15,000 | 3,360 |
| 1986-05-26 | 341 | 341 | 340 | 341 | 10,000 | 3,410 |
| 1986-05-24 | 346 | 346 | 340 | 340 | 14,000 | 3,400 |
| 1986-05-23 | 348 | 353 | 346 | 346 | 9,000 | 3,460 |
| 1986-05-22 | 341 | 346 | 340 | 346 | 33,000 | 3,460 |
| 1986-05-21 | 348 | 349 | 331 | 340 | 20,000 | 3,400 |
| 1986-05-20 | 349 | 350 | 344 | 349 | 7,000 | 3,490 |
| 1986-05-19 | 351 | 353 | 350 | 350 | 20,000 | 3,500 |
| 1986-05-17 | 357 | 357 | 350 | 353 | 15,000 | 3,530 |
| 1986-05-16 | 362 | 365 | 352 | 352 | 30,000 | 3,520 |
| 1986-05-15 | 352 | 380 | 352 | 380 | 54,000 | 3,800 |
| 1986-05-14 | 346 | 350 | 346 | 350 | 31,000 | 3,500 |
| 1986-05-13 | 335 | 337 | 335 | 336 | 19,000 | 3,360 |
| 1986-05-12 | 329 | 335 | 329 | 333 | 33,000 | 3,330 |
| 1986-05-09 | 335 | 335 | 330 | 330 | 41,000 | 3,300 |
| 1986-05-08 | 340 | 344 | 335 | 335 | 26,000 | 3,350 |
| 1986-05-07 | 346 | 350 | 342 | 342 | 30,000 | 3,420 |
| 1986-05-06 | 345 | 350 | 335 | 345 | 40,000 | 3,450 |
| 1986-05-02 | 350 | 360 | 345 | 345 | 48,000 | 3,450 |
| 1986-05-01 | 351 | 351 | 333 | 346 | 45,000 | 3,460 |
| 1986-04-30 | 369 | 369 | 350 | 360 | 53,000 | 3,600 |
| 1986-04-28 | 355 | 365 | 350 | 360 | 41,000 | 3,600 |
| 1986-04-26 | 354 | 365 | 350 | 355 | 55,000 | 3,550 |
| 1986-04-25 | 385 | 390 | 349 | 350 | 182,000 | 3,500 |
| 1986-04-24 | 391 | 395 | 380 | 385 | 383,000 | 3,850 |
| 1986-04-23 | 370 | 386 | 369 | 371 | 645,000 | 3,710 |
| 1986-04-22 | 316 | 350 | 311 | 350 | 241,000 | 3,500 |
| 1986-04-21 | 299 | 316 | 293 | 316 | 35,000 | 3,160 |
| 1986-04-19 | 297 | 297 | 294 | 294 | 6,000 | 2,940 |
| 1986-04-18 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 1986-04-17 | 290 | 290 | 288 | 288 | 2,000 | 2,880 |
| 1986-04-16 | 287 | 288 | 286 | 287 | 12,000 | 2,870 |
| 1986-04-15 | 288 | 288 | 286 | 286 | 7,000 | 2,860 |
| 1986-04-14 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 1986-04-11 | 286 | 288 | 286 | 288 | 15,000 | 2,880 |
| 1986-04-10 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 1986-04-09 | 286 | 286 | 285 | 285 | 6,000 | 2,850 |
| 1986-04-04 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1986-04-03 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1986-04-01 | 288 | 299 | 285 | 285 | 28,000 | 2,850 |
| 1986-03-31 | 286 | 289 | 286 | 289 | 4,000 | 2,890 |
| 1986-03-29 | 286 | 286 | 282 | 282 | 24,000 | 2,820 |
| 1986-03-28 | 286 | 290 | 286 | 286 | 11,000 | 2,860 |
| 1986-03-27 | 286 | 290 | 286 | 286 | 16,000 | 2,860 |
| 1986-03-26 | 286 | 286 | 285 | 285 | 20,000 | 2,850 |
| 1986-03-25 | 289 | 289 | 286 | 286 | 4,000 | 2,860 |
| 1986-03-24 | 290 | 290 | 286 | 290 | 16,000 | 2,900 |
| 1986-03-22 | 295 | 295 | 290 | 290 | 15,000 | 2,900 |
| 1986-03-20 | 300 | 300 | 295 | 295 | 6,000 | 2,950 |
| 1986-03-19 | 298 | 298 | 294 | 294 | 3,000 | 2,940 |
| 1986-03-18 | 290 | 290 | 285 | 288 | 12,000 | 2,880 |
| 1986-03-17 | 305 | 305 | 301 | 302 | 16,000 | 3,020 |
| 1986-03-15 | 306 | 306 | 305 | 306 | 9,000 | 3,060 |
| 1986-03-14 | 309 | 310 | 306 | 306 | 16,000 | 3,060 |
| 1986-03-13 | 309 | 309 | 305 | 309 | 6,000 | 3,090 |
| 1986-03-12 | 314 | 314 | 309 | 309 | 7,000 | 3,090 |
| 1986-03-11 | 314 | 314 | 301 | 309 | 16,000 | 3,090 |
| 1986-03-10 | 306 | 315 | 306 | 315 | 11,000 | 3,150 |
| 1986-03-07 | 311 | 311 | 305 | 306 | 5,000 | 3,060 |
| 1986-03-06 | 315 | 315 | 311 | 311 | 14,000 | 3,110 |
| 1986-03-05 | 302 | 302 | 298 | 301 | 43,000 | 3,010 |
| 1986-03-04 | 310 | 310 | 300 | 301 | 12,000 | 3,010 |
| 1986-03-03 | 315 | 317 | 315 | 316 | 10,000 | 3,160 |
| 1986-03-01 | 316 | 320 | 316 | 320 | 12,000 | 3,200 |
| 1986-02-28 | 315 | 315 | 315 | 315 | 17,000 | 3,150 |
| 1986-02-27 | 320 | 320 | 310 | 315 | 49,000 | 3,150 |
| 1986-02-26 | 296 | 320 | 295 | 320 | 44,000 | 3,200 |
| 1986-02-25 | 293 | 295 | 293 | 295 | 10,000 | 2,950 |
| 1986-02-24 | 299 | 299 | 291 | 291 | 16,000 | 2,910 |
| 1986-02-22 | 300 | 300 | 298 | 298 | 12,000 | 2,980 |
| 1986-02-21 | 301 | 301 | 295 | 295 | 14,000 | 2,950 |
| 1986-02-20 | 305 | 305 | 299 | 299 | 24,000 | 2,990 |
| 1986-02-19 | 305 | 310 | 299 | 299 | 8,000 | 2,990 |
| 1986-02-18 | 320 | 323 | 314 | 314 | 35,000 | 3,140 |
| 1986-02-15 | 296 | 299 | 296 | 298 | 20,000 | 2,980 |
| 1986-02-14 | 292 | 295 | 292 | 293 | 8,000 | 2,930 |
| 1986-02-13 | 291 | 291 | 290 | 291 | 20,000 | 2,910 |
| 1986-02-12 | 290 | 290 | 290 | 290 | 20,000 | 2,900 |
| 1986-02-10 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1986-02-07 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 1986-02-06 | 290 | 298 | 290 | 290 | 21,000 | 2,900 |
| 1986-02-05 | 293 | 293 | 290 | 290 | 15,000 | 2,900 |
| 1986-02-04 | 292 | 292 | 290 | 290 | 9,000 | 2,900 |
| 1986-02-03 | 286 | 288 | 286 | 288 | 6,000 | 2,880 |
| 1986-01-31 | 287 | 288 | 286 | 288 | 11,000 | 2,880 |
| 1986-01-30 | 290 | 291 | 286 | 286 | 9,000 | 2,860 |
| 1986-01-29 | 287 | 290 | 286 | 286 | 27,000 | 2,860 |
| 1986-01-28 | 290 | 300 | 286 | 286 | 31,000 | 2,860 |
| 1986-01-27 | 295 | 295 | 286 | 286 | 20,000 | 2,860 |
| 1986-01-25 | 291 | 292 | 290 | 292 | 13,000 | 2,920 |
| 1986-01-24 | 293 | 293 | 290 | 290 | 8,000 | 2,900 |
| 1986-01-23 | 292 | 295 | 290 | 290 | 29,000 | 2,900 |
| 1986-01-22 | 295 | 299 | 290 | 290 | 40,000 | 2,900 |
| 1986-01-21 | 305 | 305 | 295 | 295 | 11,000 | 2,950 |
| 1986-01-20 | 299 | 300 | 299 | 300 | 12,000 | 3,000 |
| 1986-01-18 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 1986-01-17 | 293 | 299 | 293 | 299 | 28,000 | 2,990 |
| 1986-01-14 | 330 | 330 | 329 | 329 | 19,000 | 3,290 |
| 1986-01-13 | 330 | 338 | 330 | 338 | 30,000 | 3,380 |
| 1986-01-09 | 289 | 291 | 285 | 291 | 28,000 | 2,910 |
| 1986-01-08 | 287 | 290 | 287 | 290 | 16,000 | 2,900 |
| 1986-01-06 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1986-01-04 | 286 | 286 | 285 | 285 | 6,000 | 2,850 |
分割・併合履歴 ： [2006-12-01]1株→0.1株