5103 昭和ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 350 | 360 | 350 | 360 | 4,000 | 3,600 |
| 1991-12-27 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1991-12-26 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 1991-12-25 | 356 | 356 | 356 | 356 | 10,000 | 3,560 |
| 1991-12-24 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 1991-12-20 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1991-12-19 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 1991-12-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-12-17 | 350 | 355 | 345 | 355 | 27,000 | 3,550 |
| 1991-12-16 | 357 | 357 | 357 | 357 | 6,000 | 3,570 |
| 1991-12-13 | 351 | 357 | 351 | 357 | 15,000 | 3,570 |
| 1991-12-12 | 345 | 346 | 345 | 345 | 10,000 | 3,450 |
| 1991-12-11 | 349 | 351 | 345 | 345 | 10,000 | 3,450 |
| 1991-12-10 | 356 | 356 | 351 | 352 | 8,000 | 3,520 |
| 1991-12-06 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1991-12-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-12-03 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-12-02 | 415 | 415 | 415 | 415 | 13,000 | 4,150 |
| 1991-11-29 | 405 | 430 | 405 | 425 | 33,000 | 4,250 |
| 1991-11-28 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1991-11-27 | 361 | 365 | 361 | 365 | 16,000 | 3,650 |
| 1991-11-26 | 340 | 340 | 339 | 340 | 43,000 | 3,400 |
| 1991-11-19 | 490 | 490 | 484 | 484 | 169,000 | 4,840 |
| 1991-11-18 | 490 | 500 | 490 | 500 | 34,000 | 5,000 |
| 1991-11-15 | 500 | 525 | 500 | 520 | 34,000 | 5,200 |
| 1991-11-14 | 514 | 520 | 514 | 514 | 23,000 | 5,140 |
| 1991-11-13 | 534 | 534 | 534 | 534 | 10,000 | 5,340 |
| 1991-11-12 | 550 | 550 | 540 | 545 | 21,000 | 5,450 |
| 1991-11-11 | 520 | 544 | 505 | 544 | 19,000 | 5,440 |
| 1991-11-08 | 550 | 550 | 519 | 519 | 25,000 | 5,190 |
| 1991-11-07 | 520 | 555 | 520 | 553 | 84,000 | 5,530 |
| 1991-11-06 | 500 | 550 | 500 | 520 | 50,000 | 5,200 |
| 1991-11-05 | 489 | 500 | 480 | 500 | 28,000 | 5,000 |
| 1991-11-01 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1991-10-31 | 470 | 499 | 470 | 490 | 32,000 | 4,900 |
| 1991-10-30 | 440 | 470 | 440 | 470 | 18,000 | 4,700 |
| 1991-10-29 | 430 | 445 | 430 | 445 | 10,000 | 4,450 |
| 1991-10-28 | 420 | 430 | 415 | 430 | 24,000 | 4,300 |
| 1991-10-24 | 424 | 430 | 415 | 415 | 13,000 | 4,150 |
| 1991-10-23 | 415 | 425 | 414 | 425 | 14,000 | 4,250 |
| 1991-10-22 | 408 | 415 | 408 | 415 | 8,000 | 4,150 |
| 1991-10-21 | 391 | 401 | 391 | 398 | 6,000 | 3,980 |
| 1991-10-18 | 395 | 399 | 389 | 389 | 5,000 | 3,890 |
| 1991-10-17 | 398 | 398 | 395 | 395 | 2,000 | 3,950 |
| 1991-10-16 | 399 | 399 | 390 | 390 | 3,000 | 3,900 |
| 1991-10-15 | 388 | 389 | 387 | 389 | 5,000 | 3,890 |
| 1991-10-14 | 370 | 389 | 370 | 389 | 5,000 | 3,890 |
| 1991-10-11 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1991-10-09 | 370 | 370 | 361 | 361 | 7,000 | 3,610 |
| 1991-10-08 | 395 | 395 | 380 | 380 | 3,000 | 3,800 |
| 1991-10-07 | 390 | 392 | 390 | 390 | 7,000 | 3,900 |
| 1991-10-04 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1991-10-03 | 395 | 398 | 391 | 391 | 4,000 | 3,910 |
| 1991-10-02 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1991-09-30 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-09-27 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-09-25 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1991-09-24 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1991-09-20 | 356 | 356 | 351 | 351 | 5,000 | 3,510 |
| 1991-09-19 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1991-09-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-09-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-09-09 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1991-09-06 | 399 | 399 | 394 | 394 | 3,000 | 3,940 |
| 1991-09-05 | 395 | 400 | 394 | 400 | 8,000 | 4,000 |
| 1991-09-04 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1991-08-28 | 365 | 365 | 350 | 350 | 7,000 | 3,500 |
| 1991-08-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-08-22 | 354 | 370 | 354 | 370 | 9,000 | 3,700 |
| 1991-08-21 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1991-08-20 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1991-08-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-08-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-08-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-08-12 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-08-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-08-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-07-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-07-24 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1991-07-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-07-22 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 1991-07-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1991-07-17 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1991-07-16 | 405 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1991-07-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-07-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-07-04 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1991-07-02 | 415 | 421 | 415 | 420 | 4,000 | 4,200 |
| 1991-07-01 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1991-06-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-06-26 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1991-06-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1991-06-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-06-21 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-06-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-06-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-06-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1991-06-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-06-11 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1991-06-10 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1991-06-06 | 451 | 451 | 445 | 445 | 3,000 | 4,450 |
| 1991-06-05 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1991-06-04 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 1991-06-03 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1991-05-31 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1991-05-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-05-29 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-05-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-05-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-05-16 | 461 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1991-05-15 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-05-14 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1991-05-10 | 471 | 480 | 471 | 480 | 5,000 | 4,800 |
| 1991-05-09 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1991-05-07 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1991-05-02 | 471 | 480 | 470 | 480 | 4,000 | 4,800 |
| 1991-05-01 | 470 | 471 | 470 | 471 | 5,000 | 4,710 |
| 1991-04-30 | 461 | 471 | 461 | 470 | 4,000 | 4,700 |
| 1991-04-26 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1991-04-25 | 480 | 480 | 471 | 471 | 3,000 | 4,710 |
| 1991-04-23 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 1991-04-22 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-04-19 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1991-04-18 | 515 | 515 | 515 | 515 | 10,000 | 5,150 |
| 1991-04-17 | 521 | 530 | 515 | 515 | 17,000 | 5,150 |
| 1991-04-16 | 500 | 516 | 500 | 515 | 11,000 | 5,150 |
| 1991-04-15 | 486 | 495 | 486 | 495 | 13,000 | 4,950 |
| 1991-04-12 | 480 | 484 | 480 | 480 | 15,000 | 4,800 |
| 1991-04-11 | 470 | 470 | 461 | 463 | 14,000 | 4,630 |
| 1991-04-09 | 476 | 480 | 470 | 479 | 10,000 | 4,790 |
| 1991-04-08 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1991-04-05 | 475 | 475 | 456 | 456 | 7,000 | 4,560 |
| 1991-04-04 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1991-04-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-03-29 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1991-03-27 | 489 | 489 | 486 | 486 | 2,000 | 4,860 |
| 1991-03-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-03-25 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1991-03-22 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 1991-03-20 | 498 | 498 | 485 | 485 | 6,000 | 4,850 |
| 1991-03-19 | 498 | 498 | 494 | 494 | 7,000 | 4,940 |
| 1991-03-18 | 495 | 498 | 495 | 498 | 6,000 | 4,980 |
| 1991-03-15 | 485 | 485 | 475 | 475 | 20,000 | 4,750 |
| 1991-03-14 | 490 | 500 | 485 | 485 | 6,000 | 4,850 |
| 1991-03-13 | 473 | 490 | 473 | 490 | 9,000 | 4,900 |
| 1991-03-12 | 451 | 460 | 451 | 459 | 11,000 | 4,590 |
| 1991-03-11 | 446 | 446 | 440 | 440 | 5,000 | 4,400 |
| 1991-03-08 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1991-03-07 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1991-03-06 | 459 | 459 | 451 | 451 | 4,000 | 4,510 |
| 1991-03-05 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1991-02-28 | 480 | 480 | 479 | 479 | 4,000 | 4,790 |
| 1991-02-26 | 498 | 498 | 491 | 491 | 3,000 | 4,910 |
| 1991-02-21 | 491 | 498 | 491 | 498 | 9,000 | 4,980 |
| 1991-02-20 | 479 | 500 | 479 | 500 | 11,000 | 5,000 |
| 1991-02-19 | 470 | 479 | 470 | 479 | 8,000 | 4,790 |
| 1991-02-18 | 451 | 460 | 451 | 460 | 7,000 | 4,600 |
| 1991-02-15 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1991-02-14 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1991-02-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1991-02-06 | 341 | 350 | 341 | 350 | 4,000 | 3,500 |
| 1991-02-01 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1991-01-29 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1991-01-28 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1991-01-23 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1991-01-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-01-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1991-01-18 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1991-01-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1991-01-16 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1991-01-14 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
