5103 昭和ホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 410 | 410 | 406 | 406 | 5,000 | 4,060 |
| 1987-12-25 | 410 | 430 | 410 | 430 | 10,000 | 4,300 |
| 1987-12-24 | 415 | 415 | 405 | 405 | 14,000 | 4,050 |
| 1987-12-23 | 420 | 420 | 411 | 411 | 13,000 | 4,110 |
| 1987-12-22 | 415 | 427 | 415 | 427 | 12,000 | 4,270 |
| 1987-12-21 | 435 | 435 | 420 | 420 | 18,000 | 4,200 |
| 1987-12-18 | 431 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1987-12-17 | 430 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1987-12-16 | 433 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1987-12-15 | 433 | 433 | 430 | 433 | 9,000 | 4,330 |
| 1987-12-14 | 430 | 438 | 430 | 433 | 15,000 | 4,330 |
| 1987-12-11 | 419 | 420 | 413 | 420 | 17,000 | 4,200 |
| 1987-12-10 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1987-12-09 | 400 | 400 | 390 | 400 | 30,000 | 4,000 |
| 1987-12-08 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1987-12-07 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1987-12-05 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1987-12-04 | 410 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1987-12-03 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1987-12-02 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1987-12-01 | 406 | 406 | 400 | 400 | 11,000 | 4,000 |
| 1987-11-30 | 406 | 410 | 405 | 405 | 7,000 | 4,050 |
| 1987-11-28 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1987-11-27 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 1987-11-26 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1987-11-25 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1987-11-24 | 402 | 402 | 400 | 400 | 14,000 | 4,000 |
| 1987-11-20 | 406 | 406 | 402 | 402 | 2,000 | 4,020 |
| 1987-11-19 | 405 | 410 | 405 | 410 | 5,000 | 4,100 |
| 1987-11-18 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1987-11-16 | 424 | 424 | 420 | 420 | 5,000 | 4,200 |
| 1987-11-13 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1987-11-12 | 389 | 389 | 375 | 375 | 4,000 | 3,750 |
| 1987-11-11 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1987-11-10 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1987-11-09 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1987-11-07 | 420 | 420 | 408 | 408 | 7,000 | 4,080 |
| 1987-11-06 | 423 | 424 | 419 | 419 | 4,000 | 4,190 |
| 1987-11-05 | 424 | 425 | 424 | 424 | 8,000 | 4,240 |
| 1987-11-02 | 429 | 429 | 425 | 425 | 4,000 | 4,250 |
| 1987-10-31 | 410 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1987-10-30 | 395 | 395 | 395 | 395 | 17,000 | 3,950 |
| 1987-10-28 | 425 | 435 | 425 | 425 | 28,000 | 4,250 |
| 1987-10-27 | 415 | 415 | 415 | 415 | 22,000 | 4,150 |
| 1987-10-26 | 457 | 457 | 450 | 450 | 5,000 | 4,500 |
| 1987-10-24 | 450 | 451 | 450 | 451 | 11,000 | 4,510 |
| 1987-10-23 | 470 | 470 | 450 | 450 | 35,000 | 4,500 |
| 1987-10-22 | 470 | 470 | 470 | 470 | 28,000 | 4,700 |
| 1987-10-19 | 513 | 513 | 513 | 513 | 5,000 | 5,130 |
| 1987-10-16 | 500 | 500 | 498 | 498 | 11,000 | 4,980 |
| 1987-10-15 | 518 | 518 | 495 | 510 | 8,000 | 5,100 |
| 1987-10-14 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1987-10-13 | 530 | 530 | 508 | 508 | 9,000 | 5,080 |
| 1987-10-12 | 540 | 540 | 530 | 530 | 23,000 | 5,300 |
| 1987-10-09 | 526 | 530 | 515 | 520 | 27,000 | 5,200 |
| 1987-10-08 | 525 | 530 | 514 | 516 | 12,000 | 5,160 |
| 1987-10-07 | 505 | 524 | 505 | 505 | 58,000 | 5,050 |
| 1987-10-06 | 551 | 559 | 525 | 535 | 152,000 | 5,350 |
| 1987-10-05 | 530 | 565 | 530 | 550 | 319,000 | 5,500 |
| 1987-10-03 | 510 | 540 | 500 | 540 | 313,000 | 5,400 |
| 1987-10-02 | 455 | 510 | 455 | 500 | 152,000 | 5,000 |
| 1987-10-01 | 456 | 465 | 455 | 455 | 34,000 | 4,550 |
| 1987-09-30 | 460 | 460 | 456 | 456 | 7,000 | 4,560 |
| 1987-09-29 | 460 | 460 | 451 | 451 | 9,000 | 4,510 |
| 1987-09-28 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1987-09-26 | 471 | 480 | 471 | 473 | 22,000 | 4,730 |
| 1987-09-25 | 450 | 451 | 450 | 451 | 8,000 | 4,510 |
| 1987-09-24 | 445 | 450 | 441 | 445 | 38,000 | 4,450 |
| 1987-09-22 | 459 | 459 | 440 | 445 | 27,000 | 4,450 |
| 1987-09-21 | 470 | 470 | 460 | 462 | 19,000 | 4,620 |
| 1987-09-18 | 470 | 480 | 465 | 465 | 29,000 | 4,650 |
| 1987-09-17 | 485 | 485 | 472 | 475 | 19,000 | 4,750 |
| 1987-09-16 | 475 | 476 | 470 | 470 | 149,000 | 4,700 |
| 1987-09-11 | 495 | 500 | 495 | 500 | 8,000 | 5,000 |
| 1987-09-10 | 482 | 482 | 475 | 480 | 11,000 | 4,800 |
| 1987-09-09 | 480 | 485 | 470 | 480 | 32,000 | 4,800 |
| 1987-09-08 | 486 | 490 | 486 | 486 | 9,000 | 4,860 |
| 1987-09-07 | 500 | 502 | 500 | 500 | 7,000 | 5,000 |
| 1987-09-05 | 520 | 520 | 480 | 480 | 23,000 | 4,800 |
| 1987-09-04 | 512 | 512 | 512 | 512 | 12,000 | 5,120 |
| 1987-09-03 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1987-09-02 | 510 | 530 | 490 | 520 | 17,000 | 5,200 |
| 1987-09-01 | 510 | 510 | 509 | 510 | 20,000 | 5,100 |
| 1987-08-31 | 500 | 520 | 500 | 510 | 33,000 | 5,100 |
| 1987-08-29 | 480 | 485 | 480 | 485 | 24,000 | 4,850 |
| 1987-08-28 | 505 | 505 | 490 | 490 | 31,000 | 4,900 |
| 1987-08-27 | 515 | 521 | 499 | 510 | 38,000 | 5,100 |
| 1987-08-26 | 510 | 520 | 510 | 518 | 36,000 | 5,180 |
| 1987-08-25 | 520 | 533 | 510 | 510 | 19,000 | 5,100 |
| 1987-08-24 | 547 | 550 | 526 | 526 | 26,000 | 5,260 |
| 1987-08-22 | 549 | 550 | 548 | 550 | 11,000 | 5,500 |
| 1987-08-21 | 530 | 560 | 530 | 540 | 87,000 | 5,400 |
| 1987-08-20 | 518 | 525 | 510 | 525 | 34,000 | 5,250 |
| 1987-08-19 | 520 | 525 | 501 | 501 | 55,000 | 5,010 |
| 1987-08-18 | 539 | 539 | 500 | 500 | 36,000 | 5,000 |
| 1987-08-17 | 550 | 563 | 522 | 559 | 68,000 | 5,590 |
| 1987-08-14 | 510 | 550 | 510 | 550 | 87,000 | 5,500 |
| 1987-08-13 | 535 | 540 | 530 | 534 | 46,000 | 5,340 |
| 1987-08-12 | 581 | 584 | 555 | 555 | 127,000 | 5,550 |
| 1987-08-11 | 555 | 580 | 551 | 580 | 559,000 | 5,800 |
| 1987-08-10 | 565 | 570 | 547 | 560 | 106,000 | 5,600 |
| 1987-08-07 | 540 | 561 | 537 | 560 | 268,000 | 5,600 |
| 1987-08-06 | 550 | 565 | 534 | 560 | 354,000 | 5,600 |
| 1987-08-05 | 498 | 540 | 495 | 540 | 419,000 | 5,400 |
| 1987-08-04 | 470 | 500 | 470 | 490 | 217,000 | 4,900 |
| 1987-08-03 | 470 | 470 | 455 | 469 | 139,000 | 4,690 |
| 1987-08-01 | 502 | 503 | 480 | 480 | 134,000 | 4,800 |
| 1987-07-31 | 499 | 515 | 480 | 512 | 457,000 | 5,120 |
| 1987-07-30 | 478 | 500 | 460 | 500 | 434,000 | 5,000 |
| 1987-07-29 | 444 | 480 | 443 | 478 | 544,000 | 4,780 |
| 1987-07-28 | 443 | 450 | 435 | 439 | 330,000 | 4,390 |
| 1987-07-27 | 430 | 465 | 422 | 438 | 455,000 | 4,380 |
| 1987-07-25 | 394 | 430 | 390 | 430 | 239,000 | 4,300 |
| 1987-07-24 | 375 | 400 | 375 | 397 | 59,000 | 3,970 |
| 1987-07-23 | 370 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1987-07-22 | 367 | 370 | 367 | 370 | 16,000 | 3,700 |
| 1987-07-21 | 380 | 380 | 365 | 366 | 24,000 | 3,660 |
| 1987-07-20 | 395 | 395 | 375 | 380 | 41,000 | 3,800 |
| 1987-07-17 | 380 | 400 | 377 | 400 | 82,000 | 4,000 |
| 1987-07-16 | 376 | 380 | 376 | 378 | 27,000 | 3,780 |
| 1987-07-15 | 369 | 375 | 369 | 375 | 17,000 | 3,750 |
| 1987-07-14 | 361 | 370 | 361 | 370 | 12,000 | 3,700 |
| 1987-07-13 | 358 | 369 | 358 | 360 | 30,000 | 3,600 |
| 1987-07-10 | 360 | 365 | 360 | 360 | 31,000 | 3,600 |
| 1987-07-09 | 353 | 365 | 353 | 360 | 19,000 | 3,600 |
| 1987-07-08 | 364 | 364 | 353 | 353 | 12,000 | 3,530 |
| 1987-07-07 | 361 | 365 | 361 | 365 | 34,000 | 3,650 |
| 1987-07-06 | 365 | 365 | 360 | 363 | 36,000 | 3,630 |
| 1987-07-04 | 370 | 376 | 360 | 360 | 44,000 | 3,600 |
| 1987-07-03 | 351 | 364 | 350 | 364 | 39,000 | 3,640 |
| 1987-07-02 | 350 | 355 | 350 | 351 | 25,000 | 3,510 |
| 1987-07-01 | 350 | 350 | 345 | 345 | 27,000 | 3,450 |
| 1987-06-29 | 340 | 340 | 320 | 322 | 28,000 | 3,220 |
| 1987-06-27 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1987-06-26 | 328 | 350 | 328 | 350 | 17,000 | 3,500 |
| 1987-06-25 | 335 | 338 | 325 | 325 | 11,000 | 3,250 |
| 1987-06-24 | 338 | 338 | 335 | 335 | 15,000 | 3,350 |
| 1987-06-23 | 340 | 346 | 338 | 338 | 21,000 | 3,380 |
| 1987-06-19 | 345 | 347 | 340 | 340 | 46,000 | 3,400 |
| 1987-06-18 | 348 | 348 | 345 | 346 | 28,000 | 3,460 |
| 1987-06-16 | 344 | 350 | 343 | 345 | 24,000 | 3,450 |
| 1987-06-15 | 348 | 350 | 341 | 345 | 21,000 | 3,450 |
| 1987-06-12 | 347 | 348 | 340 | 343 | 29,000 | 3,430 |
| 1987-06-11 | 350 | 350 | 348 | 348 | 15,000 | 3,480 |
| 1987-06-09 | 348 | 350 | 348 | 350 | 10,000 | 3,500 |
| 1987-06-08 | 349 | 349 | 348 | 348 | 5,000 | 3,480 |
| 1987-06-06 | 350 | 350 | 348 | 348 | 32,000 | 3,480 |
| 1987-06-05 | 350 | 350 | 345 | 345 | 18,000 | 3,450 |
| 1987-06-04 | 349 | 349 | 336 | 338 | 23,000 | 3,380 |
| 1987-06-03 | 336 | 348 | 336 | 347 | 37,000 | 3,470 |
| 1987-06-02 | 326 | 329 | 326 | 326 | 13,000 | 3,260 |
| 1987-06-01 | 320 | 325 | 317 | 325 | 15,000 | 3,250 |
| 1987-05-30 | 320 | 320 | 316 | 316 | 9,000 | 3,160 |
| 1987-05-29 | 321 | 325 | 320 | 320 | 22,000 | 3,200 |
| 1987-05-28 | 325 | 325 | 320 | 320 | 5,000 | 3,200 |
| 1987-05-27 | 325 | 325 | 310 | 325 | 23,000 | 3,250 |
| 1987-05-26 | 320 | 329 | 320 | 329 | 12,000 | 3,290 |
| 1987-05-25 | 321 | 321 | 310 | 310 | 9,000 | 3,100 |
| 1987-05-23 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 1987-05-22 | 323 | 323 | 315 | 315 | 10,000 | 3,150 |
| 1987-05-21 | 324 | 324 | 323 | 323 | 3,000 | 3,230 |
| 1987-05-20 | 330 | 330 | 320 | 320 | 16,000 | 3,200 |
| 1987-05-19 | 321 | 335 | 321 | 330 | 25,000 | 3,300 |
| 1987-05-18 | 310 | 310 | 310 | 310 | 15,000 | 3,100 |
| 1987-05-15 | 300 | 305 | 299 | 301 | 12,000 | 3,010 |
| 1987-05-13 | 300 | 300 | 296 | 296 | 5,000 | 2,960 |
| 1987-05-12 | 305 | 305 | 300 | 305 | 4,000 | 3,050 |
| 1987-05-11 | 309 | 309 | 300 | 300 | 7,000 | 3,000 |
| 1987-05-08 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1987-05-07 | 292 | 292 | 292 | 292 | 7,000 | 2,920 |
| 1987-05-06 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 1987-05-02 | 301 | 301 | 291 | 291 | 6,000 | 2,910 |
| 1987-05-01 | 308 | 308 | 297 | 297 | 13,000 | 2,970 |
| 1987-04-30 | 302 | 302 | 298 | 298 | 11,000 | 2,980 |
| 1987-04-28 | 311 | 311 | 303 | 307 | 10,000 | 3,070 |
| 1987-04-27 | 309 | 310 | 309 | 310 | 9,000 | 3,100 |
| 1987-04-25 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 1987-04-24 | 297 | 300 | 297 | 297 | 3,000 | 2,970 |
| 1987-04-23 | 300 | 300 | 290 | 291 | 14,000 | 2,910 |
| 1987-04-22 | 309 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1987-04-21 | 315 | 315 | 310 | 310 | 13,000 | 3,100 |
| 1987-04-20 | 301 | 310 | 301 | 310 | 10,000 | 3,100 |
| 1987-04-17 | 300 | 301 | 300 | 300 | 19,000 | 3,000 |
| 1987-04-16 | 309 | 310 | 300 | 300 | 17,000 | 3,000 |
| 1987-04-15 | 300 | 310 | 295 | 310 | 38,000 | 3,100 |
| 1987-04-14 | 299 | 299 | 295 | 295 | 11,000 | 2,950 |
| 1987-04-13 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 1987-04-10 | 295 | 300 | 295 | 300 | 12,000 | 3,000 |
| 1987-04-09 | 300 | 300 | 293 | 300 | 12,000 | 3,000 |
| 1987-04-08 | 293 | 300 | 293 | 300 | 12,000 | 3,000 |
| 1987-04-07 | 294 | 300 | 291 | 291 | 12,000 | 2,910 |
| 1987-04-06 | 300 | 300 | 297 | 297 | 7,000 | 2,970 |
| 1987-04-04 | 300 | 300 | 296 | 297 | 8,000 | 2,970 |
| 1987-04-03 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1987-04-02 | 295 | 295 | 293 | 295 | 17,000 | 2,950 |
| 1987-04-01 | 302 | 302 | 295 | 295 | 16,000 | 2,950 |
| 1987-03-31 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1987-03-30 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1987-03-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-03-27 | 301 | 310 | 296 | 296 | 18,000 | 2,960 |
| 1987-03-26 | 313 | 313 | 295 | 296 | 17,000 | 2,960 |
| 1987-03-25 | 315 | 315 | 313 | 313 | 15,000 | 3,130 |
| 1987-03-24 | 314 | 315 | 313 | 313 | 32,000 | 3,130 |
| 1987-03-23 | 314 | 315 | 314 | 314 | 11,000 | 3,140 |
| 1987-03-20 | 313 | 315 | 313 | 314 | 14,000 | 3,140 |
| 1987-03-19 | 311 | 320 | 311 | 313 | 24,000 | 3,130 |
| 1987-03-18 | 320 | 320 | 311 | 311 | 19,000 | 3,110 |
| 1987-03-17 | 316 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1987-03-16 | 312 | 315 | 312 | 314 | 14,000 | 3,140 |
| 1987-03-13 | 340 | 340 | 330 | 331 | 23,000 | 3,310 |
| 1987-03-12 | 347 | 347 | 340 | 340 | 41,000 | 3,400 |
| 1987-03-11 | 320 | 353 | 320 | 350 | 71,000 | 3,500 |
| 1987-03-10 | 296 | 320 | 296 | 320 | 11,000 | 3,200 |
| 1987-03-09 | 301 | 301 | 295 | 295 | 35,000 | 2,950 |
| 1987-03-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-03-06 | 295 | 295 | 291 | 293 | 31,000 | 2,930 |
| 1987-03-05 | 307 | 307 | 301 | 301 | 19,000 | 3,010 |
| 1987-03-04 | 308 | 309 | 305 | 305 | 11,000 | 3,050 |
| 1987-03-03 | 319 | 320 | 305 | 305 | 9,000 | 3,050 |
| 1987-03-02 | 320 | 320 | 320 | 320 | 16,000 | 3,200 |
| 1987-02-28 | 300 | 300 | 299 | 299 | 19,000 | 2,990 |
| 1987-02-27 | 320 | 320 | 310 | 310 | 22,000 | 3,100 |
| 1987-02-26 | 323 | 323 | 320 | 320 | 18,000 | 3,200 |
| 1987-02-25 | 311 | 320 | 310 | 320 | 43,000 | 3,200 |
| 1987-02-24 | 319 | 319 | 310 | 311 | 23,000 | 3,110 |
| 1987-02-23 | 331 | 331 | 315 | 320 | 10,000 | 3,200 |
| 1987-02-20 | 340 | 345 | 335 | 335 | 23,000 | 3,350 |
| 1987-02-19 | 339 | 349 | 339 | 339 | 17,000 | 3,390 |
| 1987-02-18 | 356 | 357 | 335 | 337 | 30,000 | 3,370 |
| 1987-02-17 | 339 | 360 | 339 | 356 | 49,000 | 3,560 |
| 1987-02-16 | 352 | 353 | 336 | 338 | 22,000 | 3,380 |
| 1987-02-13 | 365 | 365 | 345 | 347 | 52,000 | 3,470 |
| 1987-02-12 | 380 | 380 | 373 | 374 | 46,000 | 3,740 |
| 1987-02-10 | 345 | 375 | 345 | 375 | 62,000 | 3,750 |
| 1987-02-09 | 331 | 335 | 330 | 335 | 21,000 | 3,350 |
| 1987-02-07 | 348 | 358 | 346 | 346 | 41,000 | 3,460 |
| 1987-02-06 | 358 | 360 | 346 | 346 | 124,000 | 3,460 |
| 1987-02-05 | 360 | 363 | 325 | 325 | 149,000 | 3,250 |
| 1987-02-04 | 420 | 422 | 395 | 395 | 536,000 | 3,950 |
| 1987-02-03 | 390 | 390 | 390 | 390 | 261,000 | 3,900 |
| 1987-02-02 | 287 | 311 | 287 | 310 | 36,000 | 3,100 |
| 1987-01-31 | 276 | 280 | 276 | 280 | 13,000 | 2,800 |
| 1987-01-30 | 269 | 275 | 269 | 275 | 4,000 | 2,750 |
| 1987-01-29 | 266 | 275 | 265 | 266 | 21,000 | 2,660 |
| 1987-01-28 | 267 | 267 | 266 | 266 | 11,000 | 2,660 |
| 1987-01-27 | 265 | 275 | 265 | 266 | 9,000 | 2,660 |
| 1987-01-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1987-01-24 | 266 | 275 | 260 | 260 | 16,000 | 2,600 |
| 1987-01-22 | 275 | 275 | 261 | 261 | 7,000 | 2,610 |
| 1987-01-21 | 258 | 278 | 258 | 278 | 11,000 | 2,780 |
| 1987-01-19 | 260 | 260 | 255 | 255 | 32,000 | 2,550 |
| 1987-01-16 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1987-01-14 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 1987-01-13 | 256 | 257 | 256 | 256 | 11,000 | 2,560 |
| 1987-01-12 | 261 | 261 | 256 | 256 | 13,000 | 2,560 |
| 1987-01-09 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1987-01-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
