5103 昭和ホールディングス(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 545 | 552 | 539 | 542 | 7,000 | 5,420 |
| 1988-12-27 | 550 | 552 | 550 | 552 | 3,000 | 5,520 |
| 1988-12-26 | 551 | 552 | 540 | 540 | 5,000 | 5,400 |
| 1988-12-24 | 560 | 560 | 550 | 550 | 22,000 | 5,500 |
| 1988-12-23 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1988-12-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-12-21 | 575 | 575 | 570 | 570 | 6,000 | 5,700 |
| 1988-12-20 | 580 | 580 | 575 | 579 | 6,000 | 5,790 |
| 1988-12-19 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1988-12-16 | 590 | 590 | 580 | 580 | 18,000 | 5,800 |
| 1988-12-15 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1988-12-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1988-12-13 | 606 | 606 | 600 | 600 | 9,000 | 6,000 |
| 1988-12-12 | 600 | 605 | 600 | 602 | 11,000 | 6,020 |
| 1988-12-09 | 600 | 600 | 590 | 600 | 19,000 | 6,000 |
| 1988-12-08 | 595 | 595 | 590 | 590 | 3,000 | 5,900 |
| 1988-12-07 | 591 | 591 | 590 | 590 | 11,000 | 5,900 |
| 1988-12-06 | 590 | 595 | 586 | 586 | 12,000 | 5,860 |
| 1988-12-05 | 591 | 599 | 590 | 590 | 16,000 | 5,900 |
| 1988-12-03 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1988-12-02 | 588 | 599 | 581 | 596 | 19,000 | 5,960 |
| 1988-12-01 | 599 | 599 | 584 | 585 | 12,000 | 5,850 |
| 1988-11-30 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1988-11-29 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1988-11-28 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1988-11-26 | 591 | 599 | 590 | 590 | 6,000 | 5,900 |
| 1988-11-25 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1988-11-24 | 599 | 600 | 589 | 589 | 16,000 | 5,890 |
| 1988-11-22 | 580 | 599 | 570 | 599 | 8,000 | 5,990 |
| 1988-11-21 | 533 | 560 | 533 | 560 | 8,000 | 5,600 |
| 1988-11-18 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1988-11-17 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 1988-11-16 | 568 | 568 | 555 | 555 | 3,000 | 5,550 |
| 1988-11-15 | 570 | 570 | 559 | 570 | 12,000 | 5,700 |
| 1988-11-11 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1988-11-10 | 560 | 560 | 559 | 559 | 4,000 | 5,590 |
| 1988-11-07 | 572 | 589 | 571 | 589 | 4,000 | 5,890 |
| 1988-11-05 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1988-11-04 | 590 | 590 | 571 | 590 | 7,000 | 5,900 |
| 1988-11-02 | 589 | 590 | 589 | 590 | 18,000 | 5,900 |
| 1988-11-01 | 619 | 619 | 599 | 599 | 25,000 | 5,990 |
| 1988-10-31 | 580 | 620 | 580 | 610 | 41,000 | 6,100 |
| 1988-10-29 | 569 | 569 | 569 | 569 | 12,000 | 5,690 |
| 1988-10-28 | 526 | 526 | 520 | 522 | 22,000 | 5,220 |
| 1988-10-27 | 510 | 510 | 505 | 510 | 15,000 | 5,100 |
| 1988-10-26 | 510 | 511 | 510 | 510 | 6,000 | 5,100 |
| 1988-10-25 | 507 | 507 | 502 | 502 | 6,000 | 5,020 |
| 1988-10-24 | 505 | 507 | 501 | 507 | 13,000 | 5,070 |
| 1988-10-22 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1988-10-21 | 505 | 506 | 505 | 505 | 4,000 | 5,050 |
| 1988-10-20 | 501 | 505 | 501 | 505 | 8,000 | 5,050 |
| 1988-10-19 | 521 | 521 | 501 | 501 | 13,000 | 5,010 |
| 1988-10-14 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1988-10-13 | 560 | 565 | 551 | 551 | 15,000 | 5,510 |
| 1988-10-12 | 565 | 565 | 560 | 560 | 5,000 | 5,600 |
| 1988-10-11 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1988-10-07 | 570 | 570 | 569 | 569 | 4,000 | 5,690 |
| 1988-10-06 | 569 | 580 | 569 | 569 | 19,000 | 5,690 |
| 1988-10-05 | 570 | 571 | 570 | 570 | 10,000 | 5,700 |
| 1988-10-04 | 570 | 570 | 569 | 570 | 31,000 | 5,700 |
| 1988-09-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1988-09-29 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1988-09-26 | 546 | 565 | 546 | 565 | 12,000 | 5,650 |
| 1988-09-24 | 566 | 566 | 565 | 565 | 8,000 | 5,650 |
| 1988-09-21 | 509 | 509 | 501 | 501 | 10,000 | 5,010 |
| 1988-09-20 | 508 | 508 | 508 | 508 | 4,000 | 5,080 |
| 1988-09-16 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 1988-09-13 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1988-09-12 | 560 | 562 | 556 | 560 | 13,000 | 5,600 |
| 1988-09-09 | 551 | 551 | 550 | 550 | 7,000 | 5,500 |
| 1988-09-08 | 516 | 530 | 516 | 530 | 6,000 | 5,300 |
| 1988-09-07 | 535 | 535 | 515 | 515 | 14,000 | 5,150 |
| 1988-09-06 | 520 | 526 | 520 | 526 | 9,000 | 5,260 |
| 1988-09-05 | 531 | 531 | 520 | 520 | 6,000 | 5,200 |
| 1988-09-02 | 565 | 565 | 541 | 541 | 9,000 | 5,410 |
| 1988-09-01 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1988-08-31 | 581 | 581 | 561 | 561 | 4,000 | 5,610 |
| 1988-08-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1988-08-26 | 600 | 600 | 596 | 596 | 6,000 | 5,960 |
| 1988-08-24 | 590 | 590 | 561 | 561 | 5,000 | 5,610 |
| 1988-08-23 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1988-08-22 | 580 | 589 | 580 | 589 | 5,000 | 5,890 |
| 1988-08-19 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 1988-08-18 | 602 | 603 | 595 | 595 | 12,000 | 5,950 |
| 1988-08-17 | 561 | 579 | 559 | 579 | 125,000 | 5,790 |
| 1988-08-16 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1988-08-15 | 580 | 580 | 560 | 560 | 4,000 | 5,600 |
| 1988-08-12 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1988-08-11 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1988-08-10 | 591 | 595 | 590 | 595 | 12,000 | 5,950 |
| 1988-08-09 | 600 | 600 | 580 | 590 | 38,000 | 5,900 |
| 1988-08-08 | 590 | 590 | 590 | 590 | 18,000 | 5,900 |
| 1988-08-06 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1988-08-05 | 591 | 609 | 590 | 609 | 12,000 | 6,090 |
| 1988-08-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1988-08-03 | 630 | 630 | 590 | 600 | 18,000 | 6,000 |
| 1988-08-02 | 590 | 610 | 589 | 610 | 121,000 | 6,100 |
| 1988-08-01 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-07-29 | 580 | 585 | 565 | 585 | 6,000 | 5,850 |
| 1988-07-28 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1988-07-27 | 574 | 600 | 574 | 581 | 5,000 | 5,810 |
| 1988-07-26 | 591 | 591 | 580 | 585 | 16,000 | 5,850 |
| 1988-07-25 | 588 | 588 | 588 | 588 | 13,000 | 5,880 |
| 1988-07-22 | 630 | 630 | 618 | 618 | 5,000 | 6,180 |
| 1988-07-21 | 650 | 650 | 630 | 630 | 6,000 | 6,300 |
| 1988-07-20 | 650 | 650 | 650 | 650 | 16,000 | 6,500 |
| 1988-07-19 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1988-07-18 | 650 | 651 | 650 | 650 | 14,000 | 6,500 |
| 1988-07-15 | 676 | 676 | 650 | 650 | 25,000 | 6,500 |
| 1988-07-14 | 650 | 680 | 650 | 666 | 6,000 | 6,660 |
| 1988-07-13 | 650 | 655 | 650 | 650 | 19,000 | 6,500 |
| 1988-07-12 | 672 | 672 | 670 | 670 | 6,000 | 6,700 |
| 1988-07-11 | 667 | 670 | 667 | 670 | 4,000 | 6,700 |
| 1988-07-08 | 651 | 667 | 651 | 667 | 7,000 | 6,670 |
| 1988-07-07 | 672 | 672 | 650 | 651 | 12,000 | 6,510 |
| 1988-07-06 | 675 | 675 | 670 | 670 | 27,000 | 6,700 |
| 1988-07-05 | 689 | 689 | 670 | 670 | 16,000 | 6,700 |
| 1988-07-04 | 671 | 690 | 671 | 682 | 16,000 | 6,820 |
| 1988-07-02 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
| 1988-07-01 | 688 | 710 | 671 | 680 | 15,000 | 6,800 |
| 1988-06-30 | 692 | 698 | 688 | 690 | 11,000 | 6,900 |
| 1988-06-29 | 701 | 701 | 690 | 690 | 21,000 | 6,900 |
| 1988-06-28 | 700 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1988-06-27 | 740 | 740 | 700 | 715 | 43,000 | 7,150 |
| 1988-06-25 | 705 | 730 | 705 | 721 | 29,000 | 7,210 |
| 1988-06-24 | 700 | 705 | 690 | 695 | 32,000 | 6,950 |
| 1988-06-23 | 700 | 700 | 690 | 691 | 23,000 | 6,910 |
| 1988-06-22 | 682 | 713 | 682 | 695 | 23,000 | 6,950 |
| 1988-06-21 | 690 | 700 | 680 | 680 | 18,000 | 6,800 |
| 1988-06-20 | 700 | 708 | 690 | 690 | 11,000 | 6,900 |
| 1988-06-17 | 705 | 705 | 700 | 700 | 21,000 | 7,000 |
| 1988-06-16 | 710 | 710 | 697 | 702 | 27,000 | 7,020 |
| 1988-06-15 | 738 | 738 | 711 | 711 | 44,000 | 7,110 |
| 1988-06-14 | 740 | 745 | 720 | 720 | 64,000 | 7,200 |
| 1988-06-13 | 690 | 740 | 690 | 739 | 69,000 | 7,390 |
| 1988-06-10 | 689 | 690 | 670 | 674 | 35,000 | 6,740 |
| 1988-06-09 | 691 | 691 | 690 | 690 | 27,000 | 6,900 |
| 1988-06-08 | 690 | 700 | 690 | 690 | 21,000 | 6,900 |
| 1988-06-07 | 701 | 710 | 700 | 700 | 34,000 | 7,000 |
| 1988-06-06 | 700 | 704 | 700 | 704 | 27,000 | 7,040 |
| 1988-06-04 | 730 | 730 | 700 | 700 | 45,000 | 7,000 |
| 1988-06-03 | 709 | 749 | 700 | 720 | 170,000 | 7,200 |
| 1988-06-02 | 691 | 705 | 675 | 700 | 145,000 | 7,000 |
| 1988-06-01 | 680 | 692 | 680 | 690 | 95,000 | 6,900 |
| 1988-05-31 | 695 | 705 | 695 | 695 | 106,000 | 6,950 |
| 1988-05-30 | 705 | 720 | 695 | 710 | 144,000 | 7,100 |
| 1988-05-28 | 680 | 700 | 674 | 700 | 139,000 | 7,000 |
| 1988-05-27 | 660 | 670 | 657 | 670 | 49,000 | 6,700 |
| 1988-05-26 | 680 | 680 | 657 | 657 | 75,000 | 6,570 |
| 1988-05-25 | 687 | 687 | 661 | 662 | 78,000 | 6,620 |
| 1988-05-24 | 671 | 689 | 657 | 657 | 115,000 | 6,570 |
| 1988-05-23 | 665 | 680 | 654 | 655 | 119,000 | 6,550 |
| 1988-05-20 | 690 | 714 | 665 | 690 | 507,000 | 6,900 |
| 1988-05-19 | 587 | 690 | 576 | 690 | 609,000 | 6,900 |
| 1988-05-18 | 597 | 600 | 560 | 597 | 76,000 | 5,970 |
| 1988-05-17 | 609 | 609 | 595 | 596 | 79,000 | 5,960 |
| 1988-05-16 | 610 | 610 | 590 | 590 | 115,000 | 5,900 |
| 1988-05-13 | 600 | 610 | 580 | 590 | 207,000 | 5,900 |
| 1988-05-12 | 550 | 601 | 542 | 594 | 188,000 | 5,940 |
| 1988-05-11 | 570 | 580 | 555 | 555 | 60,000 | 5,550 |
| 1988-05-10 | 579 | 580 | 566 | 570 | 114,000 | 5,700 |
| 1988-05-09 | 540 | 590 | 539 | 584 | 268,000 | 5,840 |
| 1988-05-07 | 537 | 550 | 535 | 535 | 32,000 | 5,350 |
| 1988-05-06 | 560 | 560 | 531 | 550 | 51,000 | 5,500 |
| 1988-05-02 | 555 | 560 | 548 | 560 | 118,000 | 5,600 |
| 1988-04-30 | 550 | 555 | 545 | 553 | 53,000 | 5,530 |
| 1988-04-28 | 554 | 576 | 548 | 563 | 284,000 | 5,630 |
| 1988-04-27 | 521 | 555 | 521 | 554 | 234,000 | 5,540 |
| 1988-04-26 | 520 | 521 | 515 | 520 | 127,000 | 5,200 |
| 1988-04-25 | 495 | 520 | 494 | 511 | 131,000 | 5,110 |
| 1988-04-23 | 495 | 498 | 495 | 497 | 33,000 | 4,970 |
| 1988-04-22 | 500 | 500 | 490 | 490 | 45,000 | 4,900 |
| 1988-04-21 | 475 | 501 | 475 | 500 | 94,000 | 5,000 |
| 1988-04-20 | 474 | 479 | 473 | 475 | 19,000 | 4,750 |
| 1988-04-19 | 475 | 476 | 470 | 470 | 33,000 | 4,700 |
| 1988-04-18 | 475 | 478 | 471 | 471 | 10,000 | 4,710 |
| 1988-04-15 | 461 | 461 | 460 | 460 | 12,000 | 4,600 |
| 1988-04-14 | 472 | 480 | 472 | 472 | 10,000 | 4,720 |
| 1988-04-13 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1988-04-12 | 472 | 475 | 464 | 464 | 19,000 | 4,640 |
| 1988-04-11 | 470 | 475 | 470 | 472 | 12,000 | 4,720 |
| 1988-04-08 | 475 | 480 | 475 | 475 | 11,000 | 4,750 |
| 1988-04-07 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 1988-04-06 | 453 | 457 | 451 | 451 | 21,000 | 4,510 |
| 1988-04-05 | 455 | 455 | 450 | 450 | 29,000 | 4,500 |
| 1988-04-04 | 461 | 465 | 450 | 450 | 38,000 | 4,500 |
| 1988-04-02 | 450 | 450 | 449 | 450 | 28,000 | 4,500 |
| 1988-04-01 | 452 | 452 | 450 | 452 | 28,000 | 4,520 |
| 1988-03-31 | 453 | 455 | 453 | 453 | 16,000 | 4,530 |
| 1988-03-30 | 454 | 454 | 453 | 453 | 8,000 | 4,530 |
| 1988-03-29 | 451 | 452 | 451 | 452 | 7,000 | 4,520 |
| 1988-03-26 | 456 | 456 | 452 | 452 | 12,000 | 4,520 |
| 1988-03-25 | 472 | 473 | 470 | 470 | 14,000 | 4,700 |
| 1988-03-24 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1988-03-23 | 472 | 478 | 471 | 478 | 4,000 | 4,780 |
| 1988-03-22 | 476 | 480 | 476 | 480 | 6,000 | 4,800 |
| 1988-03-18 | 475 | 480 | 472 | 475 | 25,000 | 4,750 |
| 1988-03-17 | 476 | 476 | 475 | 475 | 6,000 | 4,750 |
| 1988-03-16 | 475 | 475 | 470 | 475 | 24,000 | 4,750 |
| 1988-03-15 | 475 | 475 | 470 | 470 | 27,000 | 4,700 |
| 1988-03-14 | 465 | 470 | 464 | 464 | 19,000 | 4,640 |
| 1988-03-11 | 459 | 465 | 451 | 455 | 71,000 | 4,550 |
| 1988-03-10 | 455 | 460 | 450 | 450 | 47,000 | 4,500 |
| 1988-03-09 | 460 | 460 | 455 | 455 | 15,000 | 4,550 |
| 1988-03-08 | 458 | 458 | 455 | 455 | 11,000 | 4,550 |
| 1988-03-07 | 455 | 460 | 453 | 459 | 13,000 | 4,590 |
| 1988-03-05 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1988-03-03 | 469 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1988-03-02 | 456 | 465 | 455 | 465 | 34,000 | 4,650 |
| 1988-03-01 | 455 | 456 | 450 | 450 | 42,000 | 4,500 |
| 1988-02-29 | 453 | 453 | 453 | 453 | 14,000 | 4,530 |
| 1988-02-27 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1988-02-26 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1988-02-25 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1988-02-24 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-02-23 | 455 | 465 | 455 | 465 | 7,000 | 4,650 |
| 1988-02-22 | 455 | 457 | 452 | 455 | 9,000 | 4,550 |
| 1988-02-19 | 446 | 450 | 445 | 450 | 18,000 | 4,500 |
| 1988-02-18 | 463 | 463 | 450 | 450 | 17,000 | 4,500 |
| 1988-02-17 | 460 | 470 | 460 | 468 | 10,000 | 4,680 |
| 1988-02-16 | 447 | 447 | 446 | 446 | 5,000 | 4,460 |
| 1988-02-15 | 452 | 456 | 446 | 446 | 23,000 | 4,460 |
| 1988-02-12 | 450 | 450 | 450 | 450 | 14,000 | 4,500 |
| 1988-02-10 | 465 | 465 | 450 | 455 | 39,000 | 4,550 |
| 1988-02-09 | 465 | 465 | 455 | 455 | 15,000 | 4,550 |
| 1988-02-08 | 458 | 469 | 458 | 469 | 6,000 | 4,690 |
| 1988-02-06 | 465 | 470 | 456 | 469 | 13,000 | 4,690 |
| 1988-02-05 | 475 | 476 | 470 | 470 | 25,000 | 4,700 |
| 1988-02-04 | 495 | 495 | 475 | 475 | 109,000 | 4,750 |
| 1988-02-03 | 475 | 495 | 475 | 495 | 91,000 | 4,950 |
| 1988-02-02 | 475 | 475 | 470 | 470 | 33,000 | 4,700 |
| 1988-02-01 | 460 | 465 | 455 | 465 | 37,000 | 4,650 |
| 1988-01-30 | 466 | 466 | 460 | 460 | 26,000 | 4,600 |
| 1988-01-29 | 489 | 489 | 461 | 461 | 34,000 | 4,610 |
| 1988-01-28 | 465 | 483 | 464 | 483 | 144,000 | 4,830 |
| 1988-01-27 | 465 | 465 | 455 | 460 | 75,000 | 4,600 |
| 1988-01-26 | 444 | 455 | 444 | 455 | 48,000 | 4,550 |
| 1988-01-25 | 431 | 444 | 431 | 444 | 8,000 | 4,440 |
| 1988-01-23 | 455 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1988-01-22 | 460 | 465 | 460 | 465 | 23,000 | 4,650 |
| 1988-01-21 | 432 | 432 | 424 | 425 | 13,000 | 4,250 |
| 1988-01-20 | 425 | 425 | 422 | 422 | 4,000 | 4,220 |
| 1988-01-19 | 436 | 436 | 420 | 420 | 21,000 | 4,200 |
| 1988-01-18 | 446 | 446 | 440 | 440 | 12,000 | 4,400 |
| 1988-01-14 | 447 | 447 | 439 | 441 | 25,000 | 4,410 |
| 1988-01-13 | 459 | 460 | 447 | 447 | 58,000 | 4,470 |
| 1988-01-12 | 451 | 456 | 447 | 455 | 29,000 | 4,550 |
| 1988-01-11 | 425 | 441 | 425 | 440 | 23,000 | 4,400 |
| 1988-01-08 | 418 | 421 | 414 | 421 | 9,000 | 4,210 |
| 1988-01-07 | 411 | 414 | 410 | 414 | 22,000 | 4,140 |
| 1988-01-06 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1988-01-05 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1988-01-04 | 410 | 410 | 407 | 407 | 4,000 | 4,070 |
分割・併合履歴 ： [2006-12-01]1株→0.1株