5103 昭和ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1990-12-27 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1990-12-25 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1990-12-21 | 420 | 420 | 406 | 406 | 4,000 | 4,060 |
| 1990-12-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1990-12-19 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1990-12-18 | 440 | 440 | 430 | 436 | 6,000 | 4,360 |
| 1990-12-17 | 431 | 439 | 431 | 439 | 3,000 | 4,390 |
| 1990-12-14 | 440 | 440 | 411 | 411 | 9,000 | 4,110 |
| 1990-12-13 | 441 | 441 | 440 | 440 | 11,000 | 4,400 |
| 1990-12-12 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1990-12-11 | 436 | 437 | 436 | 437 | 2,000 | 4,370 |
| 1990-12-10 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 1990-12-07 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1990-12-04 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1990-12-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1990-11-30 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1990-11-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1990-11-28 | 465 | 470 | 465 | 465 | 9,000 | 4,650 |
| 1990-11-20 | 475 | 475 | 463 | 470 | 7,000 | 4,700 |
| 1990-11-16 | 491 | 491 | 480 | 480 | 5,000 | 4,800 |
| 1990-11-14 | 501 | 520 | 500 | 520 | 4,000 | 5,200 |
| 1990-11-13 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1990-11-05 | 557 | 557 | 549 | 549 | 5,000 | 5,490 |
| 1990-11-01 | 558 | 558 | 558 | 558 | 3,000 | 5,580 |
| 1990-10-31 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1990-10-30 | 581 | 581 | 565 | 565 | 8,000 | 5,650 |
| 1990-10-29 | 568 | 568 | 558 | 559 | 10,000 | 5,590 |
| 1990-10-26 | 556 | 558 | 555 | 558 | 9,000 | 5,580 |
| 1990-10-25 | 549 | 554 | 540 | 554 | 10,000 | 5,540 |
| 1990-10-24 | 554 | 554 | 540 | 549 | 16,000 | 5,490 |
| 1990-10-23 | 545 | 551 | 545 | 545 | 6,000 | 5,450 |
| 1990-10-22 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1990-10-19 | 500 | 520 | 500 | 520 | 10,000 | 5,200 |
| 1990-10-18 | 490 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1990-10-17 | 500 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1990-10-16 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1990-10-11 | 534 | 534 | 520 | 520 | 5,000 | 5,200 |
| 1990-10-09 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1990-10-08 | 507 | 510 | 507 | 510 | 4,000 | 5,100 |
| 1990-10-05 | 520 | 520 | 491 | 491 | 10,000 | 4,910 |
| 1990-10-04 | 502 | 503 | 502 | 503 | 4,000 | 5,030 |
| 1990-10-03 | 520 | 520 | 500 | 500 | 7,000 | 5,000 |
| 1990-10-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1990-10-01 | 540 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1990-09-27 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1990-09-26 | 608 | 610 | 588 | 588 | 18,000 | 5,880 |
| 1990-09-25 | 600 | 618 | 600 | 618 | 11,000 | 6,180 |
| 1990-09-21 | 600 | 600 | 566 | 566 | 9,000 | 5,660 |
| 1990-09-20 | 615 | 615 | 601 | 601 | 13,000 | 6,010 |
| 1990-09-19 | 590 | 595 | 590 | 595 | 9,000 | 5,950 |
| 1990-09-18 | 603 | 603 | 590 | 590 | 4,000 | 5,900 |
| 1990-09-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-09-13 | 601 | 605 | 601 | 605 | 6,000 | 6,050 |
| 1990-09-12 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1990-09-11 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1990-09-10 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1990-09-07 | 581 | 581 | 566 | 566 | 4,000 | 5,660 |
| 1990-09-06 | 601 | 601 | 591 | 591 | 5,000 | 5,910 |
| 1990-09-05 | 615 | 615 | 611 | 611 | 3,000 | 6,110 |
| 1990-09-04 | 620 | 625 | 615 | 625 | 12,000 | 6,250 |
| 1990-09-03 | 620 | 620 | 615 | 615 | 9,000 | 6,150 |
| 1990-08-30 | 610 | 620 | 610 | 615 | 14,000 | 6,150 |
| 1990-08-29 | 625 | 625 | 611 | 611 | 14,000 | 6,110 |
| 1990-08-24 | 530 | 550 | 525 | 535 | 20,000 | 5,350 |
| 1990-08-23 | 585 | 585 | 525 | 526 | 22,000 | 5,260 |
| 1990-08-22 | 585 | 585 | 585 | 585 | 18,000 | 5,850 |
| 1990-08-21 | 650 | 650 | 635 | 635 | 16,000 | 6,350 |
| 1990-08-20 | 659 | 665 | 659 | 660 | 7,000 | 6,600 |
| 1990-08-17 | 680 | 685 | 679 | 679 | 22,000 | 6,790 |
| 1990-08-16 | 700 | 700 | 696 | 697 | 21,000 | 6,970 |
| 1990-08-15 | 700 | 700 | 696 | 700 | 15,000 | 7,000 |
| 1990-08-14 | 696 | 700 | 695 | 695 | 37,000 | 6,950 |
| 1990-08-13 | 696 | 710 | 696 | 710 | 3,000 | 7,100 |
| 1990-08-10 | 721 | 721 | 716 | 716 | 6,000 | 7,160 |
| 1990-08-09 | 710 | 715 | 701 | 701 | 23,000 | 7,010 |
| 1990-08-08 | 700 | 720 | 700 | 720 | 10,000 | 7,200 |
| 1990-08-07 | 710 | 710 | 710 | 710 | 16,000 | 7,100 |
| 1990-08-06 | 765 | 765 | 749 | 750 | 25,000 | 7,500 |
| 1990-08-03 | 813 | 813 | 795 | 795 | 15,000 | 7,950 |
| 1990-08-02 | 841 | 841 | 816 | 816 | 11,000 | 8,160 |
| 1990-08-01 | 816 | 845 | 816 | 840 | 9,000 | 8,400 |
| 1990-07-31 | 791 | 811 | 791 | 811 | 5,000 | 8,110 |
| 1990-07-30 | 800 | 800 | 789 | 789 | 3,000 | 7,890 |
| 1990-07-27 | 790 | 800 | 780 | 796 | 23,000 | 7,960 |
| 1990-07-26 | 820 | 820 | 800 | 806 | 25,000 | 8,060 |
| 1990-07-25 | 836 | 840 | 825 | 825 | 14,000 | 8,250 |
| 1990-07-24 | 848 | 848 | 839 | 839 | 20,000 | 8,390 |
| 1990-07-23 | 870 | 870 | 849 | 849 | 11,000 | 8,490 |
| 1990-07-20 | 890 | 898 | 875 | 880 | 33,000 | 8,800 |
| 1990-07-19 | 880 | 901 | 874 | 880 | 77,000 | 8,800 |
| 1990-07-18 | 925 | 925 | 880 | 890 | 40,000 | 8,900 |
| 1990-07-17 | 861 | 920 | 861 | 920 | 149,000 | 9,200 |
| 1990-07-16 | 890 | 900 | 860 | 860 | 48,000 | 8,600 |
| 1990-07-13 | 921 | 935 | 890 | 900 | 120,000 | 9,000 |
| 1990-07-12 | 900 | 958 | 899 | 920 | 625,000 | 9,200 |
| 1990-07-11 | 832 | 918 | 830 | 909 | 220,000 | 9,090 |
| 1990-07-10 | 820 | 855 | 820 | 830 | 95,000 | 8,300 |
| 1990-07-09 | 782 | 805 | 776 | 800 | 58,000 | 8,000 |
| 1990-07-06 | 779 | 780 | 776 | 776 | 11,000 | 7,760 |
| 1990-07-05 | 790 | 790 | 784 | 784 | 10,000 | 7,840 |
| 1990-07-04 | 789 | 790 | 789 | 790 | 9,000 | 7,900 |
| 1990-07-03 | 789 | 789 | 776 | 784 | 9,000 | 7,840 |
| 1990-07-02 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 1990-06-29 | 780 | 780 | 770 | 770 | 25,000 | 7,700 |
| 1990-06-28 | 755 | 795 | 755 | 795 | 62,000 | 7,950 |
| 1990-06-27 | 738 | 748 | 738 | 746 | 20,000 | 7,460 |
| 1990-06-26 | 720 | 750 | 720 | 748 | 11,000 | 7,480 |
| 1990-06-25 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1990-06-22 | 715 | 715 | 706 | 706 | 6,000 | 7,060 |
| 1990-06-21 | 710 | 710 | 700 | 708 | 5,000 | 7,080 |
| 1990-06-20 | 705 | 710 | 701 | 710 | 15,000 | 7,100 |
| 1990-06-19 | 710 | 720 | 705 | 720 | 9,000 | 7,200 |
| 1990-06-15 | 699 | 704 | 699 | 704 | 2,000 | 7,040 |
| 1990-06-14 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1990-06-13 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1990-06-12 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1990-06-11 | 739 | 739 | 734 | 735 | 7,000 | 7,350 |
| 1990-06-08 | 735 | 739 | 720 | 739 | 11,000 | 7,390 |
| 1990-06-07 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1990-06-06 | 695 | 699 | 695 | 699 | 7,000 | 6,990 |
| 1990-06-05 | 738 | 739 | 720 | 720 | 7,000 | 7,200 |
| 1990-06-04 | 701 | 740 | 701 | 739 | 6,000 | 7,390 |
| 1990-06-01 | 719 | 719 | 691 | 691 | 8,000 | 6,910 |
| 1990-05-30 | 711 | 731 | 710 | 730 | 6,000 | 7,300 |
| 1990-05-29 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1990-05-28 | 702 | 702 | 691 | 702 | 21,000 | 7,020 |
| 1990-05-25 | 701 | 701 | 700 | 700 | 11,000 | 7,000 |
| 1990-05-24 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1990-05-23 | 720 | 721 | 700 | 700 | 12,000 | 7,000 |
| 1990-05-22 | 705 | 721 | 700 | 721 | 19,000 | 7,210 |
| 1990-05-21 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1990-05-18 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1990-05-17 | 720 | 740 | 720 | 740 | 8,000 | 7,400 |
| 1990-05-16 | 730 | 730 | 720 | 730 | 8,000 | 7,300 |
| 1990-05-15 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1990-05-14 | 730 | 740 | 730 | 740 | 4,000 | 7,400 |
| 1990-05-11 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1990-05-10 | 686 | 700 | 686 | 700 | 9,000 | 7,000 |
| 1990-05-09 | 670 | 670 | 669 | 669 | 2,000 | 6,690 |
| 1990-05-08 | 641 | 670 | 641 | 670 | 8,000 | 6,700 |
| 1990-05-07 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1990-05-02 | 615 | 615 | 610 | 610 | 4,000 | 6,100 |
| 1990-05-01 | 600 | 600 | 590 | 600 | 8,000 | 6,000 |
| 1990-04-27 | 618 | 618 | 600 | 600 | 11,000 | 6,000 |
| 1990-04-26 | 613 | 615 | 613 | 615 | 3,000 | 6,150 |
| 1990-04-25 | 613 | 621 | 613 | 613 | 4,000 | 6,130 |
| 1990-04-24 | 611 | 613 | 611 | 613 | 6,000 | 6,130 |
| 1990-04-23 | 611 | 612 | 611 | 612 | 7,000 | 6,120 |
| 1990-04-20 | 605 | 605 | 600 | 600 | 18,000 | 6,000 |
| 1990-04-19 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1990-04-18 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
| 1990-04-17 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1990-04-16 | 631 | 631 | 620 | 620 | 5,000 | 6,200 |
| 1990-04-13 | 631 | 640 | 631 | 640 | 10,000 | 6,400 |
| 1990-04-12 | 649 | 649 | 630 | 630 | 7,000 | 6,300 |
| 1990-04-11 | 621 | 650 | 621 | 650 | 9,000 | 6,500 |
| 1990-04-10 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-04-09 | 575 | 590 | 570 | 590 | 7,000 | 5,900 |
| 1990-04-06 | 570 | 570 | 565 | 565 | 9,000 | 5,650 |
| 1990-04-04 | 625 | 625 | 610 | 610 | 10,000 | 6,100 |
| 1990-04-02 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1990-03-30 | 691 | 691 | 690 | 690 | 4,000 | 6,900 |
| 1990-03-29 | 699 | 700 | 685 | 690 | 23,000 | 6,900 |
| 1990-03-28 | 695 | 700 | 695 | 697 | 25,000 | 6,970 |
| 1990-03-27 | 690 | 690 | 675 | 675 | 22,000 | 6,750 |
| 1990-03-26 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1990-03-23 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1990-03-22 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-03-20 | 762 | 762 | 760 | 760 | 9,000 | 7,600 |
| 1990-03-19 | 795 | 798 | 791 | 791 | 17,000 | 7,910 |
| 1990-03-16 | 810 | 813 | 787 | 787 | 38,000 | 7,870 |
| 1990-03-15 | 834 | 834 | 822 | 822 | 19,000 | 8,220 |
| 1990-03-14 | 838 | 838 | 833 | 834 | 14,000 | 8,340 |
| 1990-03-13 | 840 | 840 | 836 | 836 | 7,000 | 8,360 |
| 1990-03-12 | 835 | 845 | 835 | 835 | 7,000 | 8,350 |
| 1990-03-09 | 830 | 840 | 830 | 840 | 12,000 | 8,400 |
| 1990-03-08 | 845 | 845 | 840 | 840 | 2,000 | 8,400 |
| 1990-03-07 | 865 | 865 | 853 | 853 | 4,000 | 8,530 |
| 1990-03-06 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-03-05 | 850 | 855 | 840 | 840 | 13,000 | 8,400 |
| 1990-03-02 | 828 | 850 | 820 | 850 | 23,000 | 8,500 |
| 1990-03-01 | 830 | 840 | 800 | 800 | 14,000 | 8,000 |
| 1990-02-28 | 805 | 840 | 805 | 840 | 9,000 | 8,400 |
| 1990-02-27 | 820 | 820 | 789 | 789 | 12,000 | 7,890 |
| 1990-02-26 | 830 | 830 | 820 | 820 | 10,000 | 8,200 |
| 1990-02-23 | 869 | 869 | 845 | 845 | 11,000 | 8,450 |
| 1990-02-22 | 852 | 880 | 852 | 860 | 21,000 | 8,600 |
| 1990-02-21 | 863 | 863 | 850 | 850 | 16,000 | 8,500 |
| 1990-02-19 | 860 | 870 | 860 | 864 | 12,000 | 8,640 |
| 1990-02-16 | 868 | 868 | 860 | 860 | 10,000 | 8,600 |
| 1990-02-15 | 880 | 880 | 867 | 870 | 29,000 | 8,700 |
| 1990-02-14 | 890 | 895 | 880 | 885 | 46,000 | 8,850 |
| 1990-02-13 | 897 | 910 | 892 | 895 | 52,000 | 8,950 |
| 1990-02-09 | 900 | 900 | 890 | 890 | 33,000 | 8,900 |
| 1990-02-08 | 891 | 900 | 891 | 900 | 37,000 | 9,000 |
| 1990-02-07 | 900 | 900 | 880 | 895 | 83,000 | 8,950 |
| 1990-02-02 | 821 | 831 | 820 | 831 | 9,000 | 8,310 |
| 1990-02-01 | 805 | 808 | 801 | 808 | 16,000 | 8,080 |
| 1990-01-31 | 809 | 810 | 805 | 805 | 11,000 | 8,050 |
| 1990-01-30 | 820 | 821 | 820 | 820 | 11,000 | 8,200 |
| 1990-01-29 | 809 | 820 | 809 | 820 | 12,000 | 8,200 |
| 1990-01-26 | 810 | 810 | 810 | 810 | 9,000 | 8,100 |
| 1990-01-25 | 810 | 810 | 807 | 810 | 8,000 | 8,100 |
| 1990-01-24 | 810 | 820 | 810 | 810 | 10,000 | 8,100 |
| 1990-01-23 | 810 | 810 | 808 | 808 | 13,000 | 8,080 |
| 1990-01-22 | 810 | 810 | 805 | 810 | 7,000 | 8,100 |
| 1990-01-19 | 825 | 825 | 819 | 820 | 4,000 | 8,200 |
| 1990-01-18 | 827 | 830 | 825 | 825 | 13,000 | 8,250 |
| 1990-01-17 | 830 | 830 | 821 | 830 | 12,000 | 8,300 |
| 1990-01-16 | 830 | 841 | 825 | 830 | 10,000 | 8,300 |
| 1990-01-12 | 850 | 860 | 841 | 841 | 18,000 | 8,410 |
| 1990-01-11 | 869 | 869 | 840 | 840 | 10,000 | 8,400 |
| 1990-01-10 | 859 | 870 | 835 | 870 | 18,000 | 8,700 |
| 1990-01-09 | 830 | 851 | 830 | 850 | 20,000 | 8,500 |
| 1990-01-08 | 836 | 836 | 821 | 830 | 13,000 | 8,300 |
| 1990-01-05 | 835 | 851 | 835 | 836 | 11,000 | 8,360 |
| 1990-01-04 | 830 | 837 | 830 | 836 | 8,000 | 8,360 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
