1. HOME >
  2. 株価時系列 >
  3. 5103 >
  4. 1993年

5103 昭和ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302202202202201,0002,200
1993-12-292152152102105,0002,100
1993-12-282102202102205,0002,200
1993-12-272202202202201,0002,200
1993-12-242202202202203,0002,200
1993-12-222252252182185,0002,180
1993-12-212082142012148,0002,140
1993-12-202152152152154,0002,150
1993-12-1722923021521522,0002,150
1993-12-162302302272273,0002,270
1993-12-152252252252255,0002,250
1993-12-132252252252253,0002,250
1993-12-102302302202202,0002,200
1993-12-092252302252302,0002,300
1993-12-082152152102102,0002,100
1993-12-072102102102102,0002,100
1993-12-0324124123923910,0002,390
1993-11-2920020017617613,0001,760
1993-11-262202202052055,0002,050
1993-11-242302302302301,0002,300
1993-11-192352352352352,0002,350
1993-11-182302352302352,0002,350
1993-11-172202302152307,0002,300
1993-11-162302302302301,0002,300
1993-11-152352362332335,0002,330
1993-11-122202302202309,0002,300
1993-11-1021021020020016,0002,000
1993-11-012602602602602,0002,600
1993-10-282602602602601,0002,600
1993-10-262612612602602,0002,600
1993-10-252662662602605,0002,600
1993-10-222712712712714,0002,710
1993-10-212742742742741,0002,740
1993-10-202722722722721,0002,720
1993-10-192712712712711,0002,710
1993-10-152712712712711,0002,710
1993-10-142752752712712,0002,710
1993-10-122752802752803,0002,800
1993-10-082752752752753,0002,750
1993-10-0626026526026011,0002,600
1993-10-0526226226026017,0002,600
1993-10-042612712612719,0002,710
1993-10-0127427526026017,0002,600
1993-09-292992992992992,0002,990
1993-09-283003003003003,0003,000
1993-09-243113113003004,0003,000
1993-09-223153153153152,0003,150
1993-09-213153153153153,0003,150
1993-09-173153153153151,0003,150
1993-09-1631531531531512,0003,150
1993-09-143303303303302,0003,300
1993-09-133303303303302,0003,300
1993-09-103173173153153,0003,150
1993-09-083183233183233,0003,230
1993-09-073303303233233,0003,230
1993-09-063263303263309,0003,300
1993-09-0331832431832411,0003,240
1993-09-023183233183185,0003,180
1993-09-0133033032032015,0003,200
1993-08-313233233233233,0003,230
1993-08-303223233223232,0003,230
1993-08-273303303223224,0003,220
1993-08-263353353303304,0003,300
1993-08-253253353203359,0003,350
1993-08-233253253253252,0003,250
1993-08-203303303303309,0003,300
1993-08-193263263163165,0003,160
1993-08-183163163163165,0003,160
1993-08-173253253153169,0003,160
1993-08-163323323243242,0003,240
1993-08-133363363363363,0003,360
1993-08-123303303213212,0003,210
1993-08-103263263263262,0003,260
1993-08-063163163163162,0003,160
1993-08-053203203143144,0003,140
1993-08-043303303253254,0003,250
1993-08-033383383303304,0003,300
1993-08-0234534534034010,0003,400
1993-07-293053103053102,0003,100
1993-07-283003003003005,0003,000
1993-07-273013013003004,0003,000
1993-07-263033033033032,0003,030
1993-07-2330530530030313,0003,030
1993-07-223213213003007,0003,000
1993-07-213203203173176,0003,170
1993-07-203253303253303,0003,300
1993-07-193253253253252,0003,250
1993-07-163303303303306,0003,300
1993-07-153183203183205,0003,200
1993-07-143183183183184,0003,180
1993-07-133203303163164,0003,160
1993-07-123303303253256,0003,250
1993-07-093383383303302,0003,300
1993-07-083303303303301,0003,300
1993-07-063313313203206,0003,200
1993-07-053313313313311,0003,310
1993-07-023303303203259,0003,250
1993-06-303543553543555,0003,550
1993-06-293553593453596,0003,590
1993-06-283703703553556,0003,550
1993-06-253603653603605,0003,600
1993-06-2435235234235211,0003,520
1993-06-2335035035035012,0003,500
1993-06-1834335234035213,0003,520
1993-06-1733935333935316,0003,530
1993-06-163693693593596,0003,590
1993-06-1538938937537515,0003,750
1993-06-1438338537538510,0003,850
1993-06-113843883803839,0003,830
1993-06-1039839838338313,0003,830
1993-06-0840740740040015,0004,000
1993-06-0740241140240617,0004,060
1993-06-0440540540040115,0004,010
1993-06-034064134054059,0004,050
1993-06-0240140740040722,0004,070
1993-06-0141241241241215,0004,120
1993-05-3144744744044059,0004,400
1993-05-2839543939543082,0004,300
1993-05-2739940039039579,0003,950
1993-05-2638539038039065,0003,900
1993-05-2534339034338573,0003,850
1993-05-2433334533334010,0003,400
1993-05-2132233332133315,0003,330
1993-05-2032633532232214,0003,220
1993-05-1932932932132112,0003,210
1993-05-1834134133033016,0003,300
1993-05-1734034133833813,0003,380
1993-05-1434334434034013,0003,400
1993-05-1334234934034524,0003,450
1993-05-1233935333934045,0003,400
1993-05-1133033933033827,0003,380
1993-05-1031931930831928,0003,190
1993-05-0729930529130528,0003,050
1993-05-0630130129929917,0002,990
1993-04-3027528627528613,0002,860
1993-04-2826927026827022,0002,700
1993-04-272562562552552,0002,550
1993-04-262692692552557,0002,550
1993-04-222652702652704,0002,700
1993-04-2127027027027019,0002,700
1993-04-2027027126827116,0002,710
1993-04-1928028026526626,0002,660
1993-04-1627628027527831,0002,780
1993-04-1527027526927319,0002,730
1993-04-1425926525926528,0002,650
1993-04-1326026025125112,0002,510
1993-04-122612612602605,0002,600
1993-04-0926026525125612,0002,560
1993-04-082562602552607,0002,600
1993-04-0725125625125510,0002,550
1993-04-062552572502507,0002,500
1993-04-0525125525025014,0002,500
1993-04-0224325024125011,0002,500
1993-04-012462462442445,0002,440
1993-03-3124424624124517,0002,450
1993-03-3024524524024018,0002,400
1993-03-292332442332442,0002,440
1993-03-262302302302302,0002,300
1993-03-252482482452452,0002,450
1993-03-242492492492491,0002,490
1993-03-232522522522523,0002,520
1993-03-222402512402513,0002,510
1993-03-192312312312311,0002,310
1993-03-182262312262312,0002,310
1993-03-172252252222226,0002,220
1993-03-122252372252375,0002,370
1993-03-112212252192254,0002,250
1993-03-102262262222255,0002,250
1993-03-092272272272272,0002,270
1993-03-082282282282281,0002,280
1993-03-052232232232231,0002,230
1993-03-042282282282281,0002,280
1993-03-0322823022822816,0002,280
1993-03-022272302272289,0002,280
1993-03-012302302302305,0002,300
1993-02-2622823022222222,0002,220
1993-02-252312312312312,0002,310
1993-02-242512512362366,0002,360
1993-02-232492492442494,0002,490
1993-02-2225426025025010,0002,500
1993-02-192532542532546,0002,540
1993-02-1823926123925520,0002,550
1993-02-172352402352407,0002,400
1993-02-162352402352402,0002,400
1993-02-1523223522823518,0002,350
1993-02-1223123422822811,0002,280
1993-02-0923924023823817,0002,380
1993-02-082262352252357,0002,350
1993-02-0522222221921917,0002,190
1993-02-0421822521721740,0002,170
1993-02-0321822221521722,0002,170
1993-02-012132192102198,0002,190
1993-01-272032052032056,0002,050
1993-01-252022032022033,0002,030
1993-01-2220220220220210,0002,020
1993-01-212032032032031,0002,030
1993-01-202142142142141,0002,140
1993-01-182202202152157,0002,150
1993-01-142102192102197,0002,190
1993-01-122062062062064,0002,060
1993-01-112122122122124,0002,120
1993-01-082272272272271,0002,270
1993-01-0722923022722712,0002,270
1993-01-062192252192257,0002,250
1993-01-052002002002005,0002,000
1993-01-042002002002002,0002,000

分割・併合履歴 ： [2006-12-01]1株→0.1株