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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1994-12-29 | 345 | 350 | 345 | 350 | 8,000 | 3,500 |
| 1994-12-27 | 338 | 345 | 338 | 340 | 14,000 | 3,400 |
| 1994-12-26 | 335 | 336 | 335 | 335 | 7,000 | 3,350 |
| 1994-12-22 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1994-12-21 | 330 | 331 | 330 | 331 | 5,000 | 3,310 |
| 1994-12-20 | 311 | 317 | 311 | 315 | 4,000 | 3,150 |
| 1994-12-19 | 315 | 315 | 311 | 311 | 8,000 | 3,110 |
| 1994-12-16 | 325 | 325 | 320 | 325 | 6,000 | 3,250 |
| 1994-12-15 | 331 | 331 | 323 | 323 | 11,000 | 3,230 |
| 1994-12-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-12-09 | 335 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1994-12-08 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1994-12-07 | 341 | 341 | 340 | 340 | 6,000 | 3,400 |
| 1994-12-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-12-05 | 340 | 350 | 340 | 345 | 7,000 | 3,450 |
| 1994-12-02 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1994-11-29 | 323 | 330 | 323 | 327 | 5,000 | 3,270 |
| 1994-11-28 | 320 | 323 | 320 | 323 | 5,000 | 3,230 |
| 1994-11-25 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1994-11-24 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1994-11-22 | 343 | 343 | 338 | 338 | 4,000 | 3,380 |
| 1994-11-21 | 355 | 355 | 353 | 353 | 2,000 | 3,530 |
| 1994-11-18 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1994-11-17 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1994-11-16 | 361 | 362 | 360 | 360 | 9,000 | 3,600 |
| 1994-11-15 | 344 | 349 | 344 | 348 | 10,000 | 3,480 |
| 1994-11-11 | 349 | 349 | 348 | 348 | 2,000 | 3,480 |
| 1994-11-10 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1994-11-09 | 366 | 370 | 366 | 370 | 11,000 | 3,700 |
| 1994-11-08 | 370 | 370 | 364 | 365 | 5,000 | 3,650 |
| 1994-11-07 | 375 | 376 | 371 | 371 | 8,000 | 3,710 |
| 1994-11-04 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1994-11-02 | 375 | 379 | 375 | 375 | 11,000 | 3,750 |
| 1994-11-01 | 350 | 370 | 350 | 370 | 8,000 | 3,700 |
| 1994-10-28 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1994-10-27 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1994-10-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1994-10-24 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1994-10-21 | 361 | 361 | 360 | 360 | 10,000 | 3,600 |
| 1994-10-20 | 379 | 379 | 370 | 371 | 9,000 | 3,710 |
| 1994-10-19 | 367 | 370 | 360 | 369 | 10,000 | 3,690 |
| 1994-10-18 | 357 | 363 | 357 | 360 | 7,000 | 3,600 |
| 1994-10-17 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 1994-10-14 | 353 | 353 | 351 | 352 | 7,000 | 3,520 |
| 1994-10-13 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1994-10-12 | 340 | 346 | 336 | 336 | 9,000 | 3,360 |
| 1994-10-11 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 1994-10-07 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1994-10-06 | 324 | 330 | 324 | 330 | 4,000 | 3,300 |
| 1994-10-05 | 345 | 350 | 344 | 344 | 6,000 | 3,440 |
| 1994-10-04 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1994-10-03 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
| 1994-09-30 | 331 | 346 | 331 | 346 | 7,000 | 3,460 |
| 1994-09-28 | 310 | 311 | 310 | 311 | 9,000 | 3,110 |
| 1994-09-27 | 330 | 330 | 310 | 310 | 20,000 | 3,100 |
| 1994-09-26 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1994-09-22 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1994-09-21 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1994-09-20 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1994-09-19 | 340 | 340 | 337 | 337 | 5,000 | 3,370 |
| 1994-09-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-09-14 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1994-09-13 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-09-07 | 340 | 350 | 336 | 350 | 17,000 | 3,500 |
| 1994-09-06 | 360 | 360 | 335 | 335 | 17,000 | 3,350 |
| 1994-09-05 | 374 | 374 | 361 | 361 | 7,000 | 3,610 |
| 1994-09-02 | 380 | 380 | 372 | 372 | 2,000 | 3,720 |
| 1994-09-01 | 375 | 380 | 375 | 380 | 7,000 | 3,800 |
| 1994-08-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1994-08-30 | 380 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1994-08-29 | 385 | 385 | 380 | 380 | 16,000 | 3,800 |
| 1994-08-26 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1994-08-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1994-08-24 | 390 | 395 | 385 | 390 | 14,000 | 3,900 |
| 1994-08-23 | 399 | 399 | 390 | 390 | 4,000 | 3,900 |
| 1994-08-22 | 403 | 403 | 399 | 399 | 5,000 | 3,990 |
| 1994-08-19 | 415 | 415 | 402 | 403 | 5,000 | 4,030 |
| 1994-08-18 | 419 | 420 | 418 | 418 | 7,000 | 4,180 |
| 1994-08-17 | 420 | 420 | 418 | 420 | 20,000 | 4,200 |
| 1994-08-16 | 420 | 420 | 415 | 420 | 60,000 | 4,200 |
| 1994-08-15 | 409 | 422 | 409 | 420 | 9,000 | 4,200 |
| 1994-08-12 | 409 | 409 | 402 | 409 | 5,000 | 4,090 |
| 1994-08-11 | 433 | 433 | 419 | 419 | 11,000 | 4,190 |
| 1994-08-10 | 449 | 450 | 434 | 434 | 21,000 | 4,340 |
| 1994-08-09 | 419 | 440 | 419 | 440 | 27,000 | 4,400 |
| 1994-08-08 | 409 | 410 | 405 | 409 | 7,000 | 4,090 |
| 1994-08-05 | 401 | 410 | 400 | 409 | 23,000 | 4,090 |
| 1994-08-04 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1994-08-03 | 400 | 400 | 392 | 392 | 13,000 | 3,920 |
| 1994-08-02 | 400 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1994-08-01 | 407 | 407 | 400 | 400 | 23,000 | 4,000 |
| 1994-07-29 | 390 | 410 | 390 | 407 | 26,000 | 4,070 |
| 1994-07-28 | 407 | 407 | 386 | 386 | 13,000 | 3,860 |
| 1994-07-27 | 417 | 417 | 407 | 408 | 17,000 | 4,080 |
| 1994-07-26 | 410 | 410 | 407 | 407 | 5,000 | 4,070 |
| 1994-07-25 | 430 | 430 | 415 | 415 | 10,000 | 4,150 |
| 1994-07-22 | 434 | 434 | 420 | 420 | 17,000 | 4,200 |
| 1994-07-21 | 430 | 435 | 426 | 426 | 34,000 | 4,260 |
| 1994-07-20 | 439 | 440 | 425 | 425 | 28,000 | 4,250 |
| 1994-07-19 | 453 | 454 | 440 | 440 | 23,000 | 4,400 |
| 1994-07-18 | 455 | 459 | 451 | 451 | 15,000 | 4,510 |
| 1994-07-15 | 468 | 468 | 455 | 455 | 37,000 | 4,550 |
| 1994-07-14 | 465 | 477 | 460 | 464 | 82,000 | 4,640 |
| 1994-07-13 | 479 | 479 | 456 | 460 | 178,000 | 4,600 |
| 1994-07-12 | 485 | 511 | 485 | 490 | 384,000 | 4,900 |
| 1994-07-11 | 435 | 446 | 431 | 440 | 90,000 | 4,400 |
| 1994-07-08 | 445 | 452 | 430 | 445 | 252,000 | 4,450 |
| 1994-07-07 | 418 | 444 | 412 | 440 | 264,000 | 4,400 |
| 1994-07-06 | 390 | 415 | 390 | 414 | 134,000 | 4,140 |
| 1994-07-05 | 384 | 390 | 381 | 385 | 23,000 | 3,850 |
| 1994-07-04 | 381 | 385 | 381 | 385 | 3,000 | 3,850 |
| 1994-07-01 | 389 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1994-06-30 | 379 | 390 | 377 | 390 | 20,000 | 3,900 |
| 1994-06-29 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1994-06-28 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1994-06-27 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1994-06-24 | 398 | 398 | 375 | 375 | 30,000 | 3,750 |
| 1994-06-23 | 398 | 398 | 393 | 393 | 18,000 | 3,930 |
| 1994-06-22 | 379 | 379 | 366 | 373 | 23,000 | 3,730 |
| 1994-06-21 | 390 | 390 | 380 | 383 | 18,000 | 3,830 |
| 1994-06-20 | 399 | 400 | 398 | 398 | 10,000 | 3,980 |
| 1994-06-17 | 385 | 400 | 385 | 400 | 34,000 | 4,000 |
| 1994-06-16 | 382 | 382 | 380 | 380 | 7,000 | 3,800 |
| 1994-06-15 | 386 | 390 | 381 | 385 | 20,000 | 3,850 |
| 1994-06-14 | 383 | 386 | 380 | 382 | 20,000 | 3,820 |
| 1994-06-13 | 380 | 386 | 380 | 380 | 19,000 | 3,800 |
| 1994-06-10 | 392 | 398 | 392 | 395 | 48,000 | 3,950 |
| 1994-06-09 | 395 | 400 | 392 | 392 | 143,000 | 3,920 |
| 1994-06-08 | 345 | 370 | 345 | 370 | 36,000 | 3,700 |
| 1994-06-07 | 326 | 343 | 326 | 343 | 12,000 | 3,430 |
| 1994-06-06 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1994-06-03 | 341 | 341 | 335 | 335 | 9,000 | 3,350 |
| 1994-06-02 | 340 | 342 | 340 | 341 | 8,000 | 3,410 |
| 1994-06-01 | 336 | 340 | 336 | 339 | 3,000 | 3,390 |
| 1994-05-31 | 335 | 339 | 330 | 335 | 10,000 | 3,350 |
| 1994-05-30 | 331 | 332 | 331 | 332 | 11,000 | 3,320 |
| 1994-05-27 | 322 | 322 | 317 | 317 | 8,000 | 3,170 |
| 1994-05-26 | 317 | 325 | 317 | 325 | 5,000 | 3,250 |
| 1994-05-25 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 1994-05-24 | 315 | 319 | 315 | 315 | 7,000 | 3,150 |
| 1994-05-20 | 320 | 320 | 311 | 311 | 5,000 | 3,110 |
| 1994-05-17 | 316 | 325 | 316 | 325 | 15,000 | 3,250 |
| 1994-05-16 | 317 | 317 | 316 | 316 | 6,000 | 3,160 |
| 1994-05-13 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1994-05-12 | 329 | 329 | 315 | 315 | 9,000 | 3,150 |
| 1994-05-11 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1994-05-10 | 329 | 330 | 322 | 330 | 14,000 | 3,300 |
| 1994-05-09 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1994-05-06 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1994-05-02 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1994-04-28 | 311 | 330 | 311 | 330 | 15,000 | 3,300 |
| 1994-04-27 | 315 | 315 | 311 | 311 | 6,000 | 3,110 |
| 1994-04-26 | 320 | 320 | 313 | 315 | 7,000 | 3,150 |
| 1994-04-25 | 325 | 325 | 320 | 320 | 13,000 | 3,200 |
| 1994-04-22 | 314 | 325 | 314 | 325 | 14,000 | 3,250 |
| 1994-04-21 | 319 | 319 | 318 | 319 | 7,000 | 3,190 |
| 1994-04-20 | 325 | 329 | 320 | 320 | 10,000 | 3,200 |
| 1994-04-19 | 320 | 325 | 320 | 325 | 5,000 | 3,250 |
| 1994-04-18 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1994-04-15 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1994-04-14 | 310 | 311 | 310 | 311 | 4,000 | 3,110 |
| 1994-04-13 | 320 | 322 | 320 | 320 | 13,000 | 3,200 |
| 1994-04-12 | 334 | 334 | 323 | 325 | 16,000 | 3,250 |
| 1994-04-11 | 300 | 320 | 300 | 320 | 23,000 | 3,200 |
| 1994-04-08 | 310 | 310 | 300 | 300 | 20,000 | 3,000 |
| 1994-04-07 | 289 | 300 | 289 | 300 | 23,000 | 3,000 |
| 1994-04-06 | 280 | 292 | 280 | 289 | 12,000 | 2,890 |
| 1994-04-04 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1994-04-01 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
| 1994-03-31 | 264 | 270 | 264 | 270 | 4,000 | 2,700 |
| 1994-03-30 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1994-03-29 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1994-03-28 | 265 | 268 | 265 | 268 | 2,000 | 2,680 |
| 1994-03-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1994-03-24 | 269 | 269 | 260 | 260 | 11,000 | 2,600 |
| 1994-03-23 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1994-03-22 | 266 | 270 | 266 | 270 | 5,000 | 2,700 |
| 1994-03-18 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1994-03-17 | 265 | 270 | 265 | 270 | 9,000 | 2,700 |
| 1994-03-15 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1994-03-14 | 267 | 267 | 267 | 267 | 19,000 | 2,670 |
| 1994-03-11 | 246 | 246 | 242 | 242 | 8,000 | 2,420 |
| 1994-03-10 | 250 | 255 | 250 | 255 | 13,000 | 2,550 |
| 1994-03-09 | 255 | 255 | 252 | 255 | 11,000 | 2,550 |
| 1994-03-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1994-03-07 | 255 | 257 | 255 | 257 | 3,000 | 2,570 |
| 1994-03-03 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1994-03-02 | 254 | 260 | 246 | 246 | 10,000 | 2,460 |
| 1994-03-01 | 251 | 256 | 251 | 254 | 6,000 | 2,540 |
| 1994-02-28 | 246 | 248 | 246 | 248 | 3,000 | 2,480 |
| 1994-02-25 | 241 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1994-02-24 | 247 | 247 | 240 | 240 | 5,000 | 2,400 |
| 1994-02-23 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 1994-02-18 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1994-02-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1994-02-16 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1994-02-15 | 253 | 253 | 250 | 250 | 2,000 | 2,500 |
| 1994-02-14 | 250 | 253 | 250 | 253 | 14,000 | 2,530 |
| 1994-02-10 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1994-02-09 | 251 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1994-02-08 | 246 | 250 | 246 | 250 | 15,000 | 2,500 |
| 1994-02-04 | 260 | 260 | 254 | 254 | 2,000 | 2,540 |
| 1994-02-03 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1994-02-02 | 269 | 270 | 260 | 260 | 6,000 | 2,600 |
| 1994-02-01 | 259 | 270 | 259 | 270 | 9,000 | 2,700 |
| 1994-01-27 | 236 | 239 | 236 | 239 | 2,000 | 2,390 |
| 1994-01-26 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1994-01-24 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1994-01-21 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1994-01-20 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1994-01-18 | 262 | 263 | 262 | 263 | 2,000 | 2,630 |
| 1994-01-17 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 1994-01-14 | 240 | 258 | 240 | 258 | 7,000 | 2,580 |
| 1994-01-13 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1994-01-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1994-01-11 | 233 | 235 | 233 | 235 | 2,000 | 2,350 |
| 1994-01-10 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1994-01-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1994-01-05 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1994-01-04 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
分割・併合履歴 ： [2006-12-01]1株→0.1株