1. HOME >
  2. 株価時系列 >
  3. 5103 >
  4. 1994年

5103 昭和ホールディングス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303453453453452,0003,450
1994-12-293453503453508,0003,500
1994-12-2733834533834014,0003,400
1994-12-263353363353357,0003,350
1994-12-223303303253254,0003,250
1994-12-213303313303315,0003,310
1994-12-203113173113154,0003,150
1994-12-193153153113118,0003,110
1994-12-163253253203256,0003,250
1994-12-1533133132332311,0003,230
1994-12-123403403403401,0003,400
1994-12-093353403353354,0003,350
1994-12-083413413403402,0003,400
1994-12-073413413403406,0003,400
1994-12-063403403403402,0003,400
1994-12-053403503403457,0003,450
1994-12-023303353303357,0003,350
1994-11-293233303233275,0003,270
1994-11-283203233203235,0003,230
1994-11-253203203153156,0003,150
1994-11-243383383383381,0003,380
1994-11-223433433383384,0003,380
1994-11-213553553533532,0003,530
1994-11-183593593593591,0003,590
1994-11-173593593593591,0003,590
1994-11-163613623603609,0003,600
1994-11-1534434934434810,0003,480
1994-11-113493493483482,0003,480
1994-11-103503503503505,0003,500
1994-11-0936637036637011,0003,700
1994-11-083703703643655,0003,650
1994-11-073753763713718,0003,710
1994-11-043753753753753,0003,750
1994-11-0237537937537511,0003,750
1994-11-013503703503708,0003,700
1994-10-283503503503506,0003,500
1994-10-273603603603603,0003,600
1994-10-253653653653651,0003,650
1994-10-243603703603706,0003,700
1994-10-2136136136036010,0003,600
1994-10-203793793703719,0003,710
1994-10-1936737036036910,0003,690
1994-10-183573633573607,0003,600
1994-10-173573573573573,0003,570
1994-10-143533533513527,0003,520
1994-10-133403403403403,0003,400
1994-10-123403463363369,0003,360
1994-10-113363363353353,0003,350
1994-10-073403403303303,0003,300
1994-10-063243303243304,0003,300
1994-10-053453503443446,0003,440
1994-10-043453503453505,0003,500
1994-10-033473473453456,0003,450
1994-09-303313463313467,0003,460
1994-09-283103113103119,0003,110
1994-09-2733033031031020,0003,100
1994-09-263313313303308,0003,300
1994-09-223313313313313,0003,310
1994-09-213403403303303,0003,300
1994-09-203403403403404,0003,400
1994-09-193403403373375,0003,370
1994-09-163403403403402,0003,400
1994-09-143413413403403,0003,400
1994-09-133403403403402,0003,400
1994-09-0734035033635017,0003,500
1994-09-0636036033533517,0003,350
1994-09-053743743613617,0003,610
1994-09-023803803723722,0003,720
1994-09-013753803753807,0003,800
1994-08-313803803803801,0003,800
1994-08-3038038037038012,0003,800
1994-08-2938538538038016,0003,800
1994-08-263853853853854,0003,850
1994-08-253853853853852,0003,850
1994-08-2439039538539014,0003,900
1994-08-233993993903904,0003,900
1994-08-224034033993995,0003,990
1994-08-194154154024035,0004,030
1994-08-184194204184187,0004,180
1994-08-1742042041842020,0004,200
1994-08-1642042041542060,0004,200
1994-08-154094224094209,0004,200
1994-08-124094094024095,0004,090
1994-08-1143343341941911,0004,190
1994-08-1044945043443421,0004,340
1994-08-0941944041944027,0004,400
1994-08-084094104054097,0004,090
1994-08-0540141040040923,0004,090
1994-08-0440040040040011,0004,000
1994-08-0340040039239213,0003,920
1994-08-0240040039040013,0004,000
1994-08-0140740740040023,0004,000
1994-07-2939041039040726,0004,070
1994-07-2840740738638613,0003,860
1994-07-2741741740740817,0004,080
1994-07-264104104074075,0004,070
1994-07-2543043041541510,0004,150
1994-07-2243443442042017,0004,200
1994-07-2143043542642634,0004,260
1994-07-2043944042542528,0004,250
1994-07-1945345444044023,0004,400
1994-07-1845545945145115,0004,510
1994-07-1546846845545537,0004,550
1994-07-1446547746046482,0004,640
1994-07-13479479456460178,0004,600
1994-07-12485511485490384,0004,900
1994-07-1143544643144090,0004,400
1994-07-08445452430445252,0004,450
1994-07-07418444412440264,0004,400
1994-07-06390415390414134,0004,140
1994-07-0538439038138523,0003,850
1994-07-043813853813853,0003,850
1994-07-013893903803806,0003,800
1994-06-3037939037739020,0003,900
1994-06-293793803793805,0003,800
1994-06-283753803753806,0003,800
1994-06-273753753753753,0003,750
1994-06-2439839837537530,0003,750
1994-06-2339839839339318,0003,930
1994-06-2237937936637323,0003,730
1994-06-2139039038038318,0003,830
1994-06-2039940039839810,0003,980
1994-06-1738540038540034,0004,000
1994-06-163823823803807,0003,800
1994-06-1538639038138520,0003,850
1994-06-1438338638038220,0003,820
1994-06-1338038638038019,0003,800
1994-06-1039239839239548,0003,950
1994-06-09395400392392143,0003,920
1994-06-0834537034537036,0003,700
1994-06-0732634332634312,0003,430
1994-06-063353353303308,0003,300
1994-06-033413413353359,0003,350
1994-06-023403423403418,0003,410
1994-06-013363403363393,0003,390
1994-05-3133533933033510,0003,350
1994-05-3033133233133211,0003,320
1994-05-273223223173178,0003,170
1994-05-263173253173255,0003,250
1994-05-253163163163164,0003,160
1994-05-243153193153157,0003,150
1994-05-203203203113115,0003,110
1994-05-1731632531632515,0003,250
1994-05-163173173163166,0003,160
1994-05-133173173173173,0003,170
1994-05-123293293153159,0003,150
1994-05-113303303303307,0003,300
1994-05-1032933032233014,0003,300
1994-05-093203303203307,0003,300
1994-05-0632032032032012,0003,200
1994-05-023113113113113,0003,110
1994-04-2831133031133015,0003,300
1994-04-273153153113116,0003,110
1994-04-263203203133157,0003,150
1994-04-2532532532032013,0003,200
1994-04-2231432531432514,0003,250
1994-04-213193193183197,0003,190
1994-04-2032532932032010,0003,200
1994-04-193203253203255,0003,250
1994-04-183113113113112,0003,110
1994-04-153113113113115,0003,110
1994-04-143103113103114,0003,110
1994-04-1332032232032013,0003,200
1994-04-1233433432332516,0003,250
1994-04-1130032030032023,0003,200
1994-04-0831031030030020,0003,000
1994-04-0728930028930023,0003,000
1994-04-0628029228028912,0002,890
1994-04-042702702702702,0002,700
1994-04-012692702692705,0002,700
1994-03-312642702642704,0002,700
1994-03-302652652652653,0002,650
1994-03-292712712702705,0002,700
1994-03-282652682652682,0002,680
1994-03-252602602602602,0002,600
1994-03-2426926926026011,0002,600
1994-03-232702702702707,0002,700
1994-03-222662702662705,0002,700
1994-03-182652652652655,0002,650
1994-03-172652702652709,0002,700
1994-03-152652652652653,0002,650
1994-03-1426726726726719,0002,670
1994-03-112462462422428,0002,420
1994-03-1025025525025513,0002,550
1994-03-0925525525225511,0002,550
1994-03-082602602602601,0002,600
1994-03-072552572552573,0002,570
1994-03-0325525525525510,0002,550
1994-03-0225426024624610,0002,460
1994-03-012512562512546,0002,540
1994-02-282462482462483,0002,480
1994-02-252412452402453,0002,450
1994-02-242472472402405,0002,400
1994-02-232322322322324,0002,320
1994-02-182502502502507,0002,500
1994-02-172502502502503,0002,500
1994-02-162492492492491,0002,490
1994-02-152532532502502,0002,500
1994-02-1425025325025314,0002,530
1994-02-102512512512513,0002,510
1994-02-092512552502509,0002,500
1994-02-0824625024625015,0002,500
1994-02-042602602542542,0002,540
1994-02-032602602602604,0002,600
1994-02-022692702602606,0002,600
1994-02-012592702592709,0002,700
1994-01-272362392362392,0002,390
1994-01-262312312312311,0002,310
1994-01-242192192192195,0002,190
1994-01-212492492492491,0002,490
1994-01-202622622622621,0002,620
1994-01-182622632622632,0002,630
1994-01-172632632632634,0002,630
1994-01-142402582402587,0002,580
1994-01-132412412402403,0002,400
1994-01-122352352352353,0002,350
1994-01-112332352332352,0002,350
1994-01-102242242242241,0002,240
1994-01-072162162162161,0002,160
1994-01-052152152152151,0002,150
1994-01-042192202192202,0002,200

分割・併合履歴 ： [2006-12-01]1株→0.1株