1. HOME >
  2. 株価時系列 >
  3. 5103 >
  4. 1989年

5103 昭和ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2983784083683610,0008,360
1989-12-2883684283683616,0008,360
1989-12-2785185684084022,0008,400
1989-12-2686587085185115,0008,510
1989-12-2586086286086110,0008,610
1989-12-2285287085286119,0008,610
1989-12-2186587085285226,0008,520
1989-12-2086086185586013,0008,600
1989-12-1985285985185525,0008,550
1989-12-1885086585085137,0008,510
1989-12-1587087085186517,0008,650
1989-12-1489089087088520,0008,850
1989-12-1387088287088017,0008,800
1989-12-1288389187087018,0008,700
1989-12-1188589888388329,0008,830
1989-12-0890191088089090,0008,900
1989-12-07915930894920233,0009,200
1989-12-06830881830874104,0008,740
1989-12-0581081580581542,0008,150
1989-12-0480081079580923,0008,090
1989-12-0180180280080016,0008,000
1989-11-3080081080080910,0008,090
1989-11-2981281580680628,0008,060
1989-11-2881181381181123,0008,110
1989-11-2781381580880835,0008,080
1989-11-2481581580580735,0008,070
1989-11-2278081578081046,0008,100
1989-11-2177378077077924,0007,790
1989-11-2076877076877021,0007,700
1989-11-1777077076677038,0007,700
1989-11-1676877576577014,0007,700
1989-11-1577577876877820,0007,780
1989-11-1477177176877015,0007,700
1989-11-1376877876876813,0007,680
1989-11-1076076875976814,0007,680
1989-11-0975375975175725,0007,570
1989-11-0875075575075311,0007,530
1989-11-077567567507508,0007,500
1989-11-0674275074075018,0007,500
1989-11-0274375574374523,0007,450
1989-11-0174375074074123,0007,410
1989-10-3172074172074149,0007,410
1989-10-2778979078078017,0007,800
1989-10-2680581079079011,0007,900
1989-10-258108158108109,0008,100
1989-10-2481182081081033,0008,100
1989-10-2381181981081020,0008,100
1989-10-2082482580080022,0008,000
1989-10-1981083081082559,0008,250
1989-10-1880981080381029,0008,100
1989-10-1776579376579340,0007,930
1989-10-1676577576577533,0007,750
1989-10-1380080078579072,0007,900
1989-10-12805820805810117,0008,100
1989-10-11794807790807144,0008,070
1989-10-0978078377578256,0007,820
1989-10-0678378377077070,0007,700
1989-10-0575076374776357,0007,630
1989-10-0473574073573537,0007,350
1989-10-0373873873173525,0007,350
1989-10-0272473072373010,0007,300
1989-09-297307307307306,0007,300
1989-09-2873074072574012,0007,400
1989-09-2774874974674617,0007,460
1989-09-2674574674074625,0007,460
1989-09-2573674773074017,0007,400
1989-09-2272273072073020,0007,300
1989-09-2173473472172120,0007,210
1989-09-2073073573073115,0007,310
1989-09-1973473672073037,0007,300
1989-09-187347357347358,0007,350
1989-09-1473073572573528,0007,350
1989-09-1372273072072945,0007,290
1989-09-1270272070272017,0007,200
1989-09-1171571570170128,0007,010
1989-09-0871771871071720,0007,170
1989-09-0771672071571832,0007,180
1989-09-0671572571371616,0007,160
1989-09-0571571571071010,0007,100
1989-09-047107207107195,0007,190
1989-09-0171371570170212,0007,020
1989-08-3172572571071026,0007,100
1989-08-3074474471772042,0007,200
1989-08-29709751709749136,0007,490
1989-08-2870470970070935,0007,090
1989-08-256866946836949,0006,940
1989-08-246956956946944,0006,940
1989-08-2369569569069010,0006,900
1989-08-2269569569069010,0006,900
1989-08-1869069168869013,0006,900
1989-08-176916996896897,0006,890
1989-08-167007006906907,0006,900
1989-08-156967096957008,0007,000
1989-08-1470970970070011,0007,000
1989-08-117007006967007,0007,000
1989-08-1070070070070012,0007,000
1989-08-0970370369569518,0006,950
1989-08-0870970970370310,0007,030
1989-08-0770171070070120,0007,010
1989-08-0469170969070077,0007,000
1989-08-0369069068768718,0006,870
1989-08-026796796796793,0006,790
1989-08-0167368067367924,0006,790
1989-07-316706756616616,0006,610
1989-07-2866068066068010,0006,800
1989-07-2766567065167028,0006,700
1989-07-266516656506655,0006,650
1989-07-256516516516516,0006,510
1989-07-2465665665165111,0006,510
1989-07-2165666065566012,0006,600
1989-07-206616706606705,0006,700
1989-07-196696706606608,0006,600
1989-07-186716716716712,0006,710
1989-07-1767067866867116,0006,710
1989-07-1468569068068015,0006,800
1989-07-13690705689695115,0006,950
1989-07-12641710641710199,0007,100
1989-07-1163064563063534,0006,350
1989-07-1063263262562511,0006,250
1989-07-0763563562562516,0006,250
1989-07-066356356356356,0006,350
1989-07-056376406356358,0006,350
1989-07-046406406406402,0006,400
1989-07-036356356256308,0006,300
1989-06-3062863562562515,0006,250
1989-06-296286296286286,0006,280
1989-06-286286286286281,0006,280
1989-06-276286286256287,0006,280
1989-06-266306306296297,0006,290
1989-06-236356396316358,0006,350
1989-06-226316356306357,0006,350
1989-06-2163563563063116,0006,310
1989-06-2063963962262514,0006,250
1989-06-196216306206209,0006,200
1989-06-166206206206202,0006,200
1989-06-146266266256255,0006,250
1989-06-1363363363063012,0006,300
1989-06-1263963963063017,0006,300
1989-06-096006286006257,0006,250
1989-06-086006005955955,0005,950
1989-06-076146145915919,0005,910
1989-06-066156156146143,0006,140
1989-06-056156156156153,0006,150
1989-06-026406406216214,0006,210
1989-06-0161664061664018,0006,400
1989-05-3164064063663618,0006,360
1989-05-3064064063863911,0006,390
1989-05-296386386386383,0006,380
1989-05-256406406406406,0006,400
1989-05-246406486406484,0006,480
1989-05-2364065464065013,0006,500
1989-05-2264064064064019,0006,400
1989-05-196376376306305,0006,300
1989-05-186376406306409,0006,400
1989-05-176216306216303,0006,300
1989-05-166376386376382,0006,380
1989-05-156406406406405,0006,400
1989-05-126356366356365,0006,360
1989-05-1164565564564516,0006,450
1989-05-1065866864065524,0006,550
1989-05-0965065964265833,0006,580
1989-05-0864064063563820,0006,380
1989-05-0261062061061013,0006,100
1989-05-0160062060060321,0006,030
1989-04-2757560057560021,0006,000
1989-04-255815815755756,0005,750
1989-04-245835835835831,0005,830
1989-04-215815825815827,0005,820
1989-04-205905905905901,0005,900
1989-04-145956005806005,0006,000
1989-04-135956005955954,0005,950
1989-04-126006006006009,0006,000
1989-04-115905905805805,0005,800
1989-04-105915985905905,0005,900
1989-04-076006005905906,0005,900
1989-04-066006016006013,0006,010
1989-04-056006006006004,0006,000
1989-04-035905905905902,0005,900
1989-03-315805805805804,0005,800
1989-03-305805805805801,0005,800
1989-03-295755805755754,0005,750
1989-03-285715755715753,0005,750
1989-03-275855855815816,0005,810
1989-03-245905905905909,0005,900
1989-03-236016016006009,0006,000
1989-03-2261961960060017,0006,000
1989-03-206106206106209,0006,200
1989-03-1760561060561017,0006,100
1989-03-166106106106105,0006,100
1989-03-156016106016019,0006,010
1989-03-1460060060060011,0006,000
1989-03-136106106016104,0006,100
1989-03-1061061059360110,0006,010
1989-03-0960061059261014,0006,100
1989-03-0860560559059112,0005,910
1989-03-076086086086083,0006,080
1989-03-066086086066063,0006,060
1989-03-036136146086086,0006,080
1989-03-0164964961261220,0006,120
1989-02-286306306296297,0006,290
1989-02-2759059559059514,0005,950
1989-02-2360060560060116,0006,010
1989-02-226206206206201,0006,200
1989-02-216106116106113,0006,110
1989-02-206296296136133,0006,130
1989-02-1763063062063011,0006,300
1989-02-1660163060063022,0006,300
1989-02-156106106006009,0006,000
1989-02-1460560559659611,0005,960
1989-02-1361061060061010,0006,100
1989-02-106126156126156,0006,150
1989-02-096136156126125,0006,120
1989-02-086216216116115,0006,110
1989-02-076306306106119,0006,110
1989-02-0663163160563055,0006,300
1989-02-0362264062162117,0006,210
1989-02-026216306216306,0006,300
1989-02-0163963961562027,0006,200
1989-01-3165665664064012,0006,400
1989-01-3065965965565515,0006,550
1989-01-2866067066066028,0006,600
1989-01-2764167064165944,0006,590
1989-01-2662565062564151,0006,410
1989-01-256106206106207,0006,200
1989-01-2459960559960058,0006,000
1989-01-2058060058059917,0005,990
1989-01-1960060058059024,0005,900
1989-01-1858560058060018,0006,000
1989-01-1758058558058511,0005,850
1989-01-1355556555556511,0005,650
1989-01-1256556555155129,0005,510
1989-01-1155655754655714,0005,570
1989-01-1055956055055529,0005,550
1989-01-0955555654555632,0005,560
1989-01-065455465455463,0005,460
1989-01-0556256254555513,0005,550
1989-01-045525525525526,0005,520

分割・併合履歴 ： [2006-12-01]1株→0.1株