5103 昭和ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 330 | 330 | 319 | 320 | 48,000 | 3,200 |
| 1995-12-28 | 310 | 323 | 305 | 318 | 83,000 | 3,180 |
| 1995-12-27 | 300 | 306 | 300 | 305 | 22,000 | 3,050 |
| 1995-12-26 | 297 | 300 | 296 | 296 | 16,000 | 2,960 |
| 1995-12-25 | 300 | 300 | 295 | 296 | 21,000 | 2,960 |
| 1995-12-22 | 297 | 297 | 285 | 291 | 35,000 | 2,910 |
| 1995-12-21 | 288 | 298 | 287 | 298 | 28,000 | 2,980 |
| 1995-12-20 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
| 1995-12-19 | 287 | 290 | 286 | 290 | 22,000 | 2,900 |
| 1995-12-18 | 286 | 290 | 286 | 286 | 7,000 | 2,860 |
| 1995-12-15 | 286 | 290 | 285 | 285 | 15,000 | 2,850 |
| 1995-12-14 | 285 | 287 | 285 | 285 | 14,000 | 2,850 |
| 1995-12-13 | 282 | 286 | 280 | 282 | 23,000 | 2,820 |
| 1995-12-12 | 295 | 295 | 280 | 280 | 46,000 | 2,800 |
| 1995-12-11 | 295 | 298 | 290 | 290 | 26,000 | 2,900 |
| 1995-12-08 | 290 | 290 | 285 | 290 | 27,000 | 2,900 |
| 1995-12-07 | 285 | 291 | 278 | 285 | 54,000 | 2,850 |
| 1995-12-06 | 286 | 290 | 285 | 285 | 42,000 | 2,850 |
| 1995-12-05 | 287 | 288 | 272 | 285 | 38,000 | 2,850 |
| 1995-12-04 | 285 | 289 | 285 | 285 | 22,000 | 2,850 |
| 1995-12-01 | 288 | 288 | 280 | 285 | 9,000 | 2,850 |
| 1995-11-30 | 282 | 283 | 282 | 283 | 8,000 | 2,830 |
| 1995-11-29 | 280 | 282 | 280 | 282 | 4,000 | 2,820 |
| 1995-11-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-11-27 | 280 | 283 | 280 | 280 | 7,000 | 2,800 |
| 1995-11-24 | 278 | 278 | 270 | 270 | 7,000 | 2,700 |
| 1995-11-22 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1995-11-21 | 266 | 270 | 263 | 263 | 17,000 | 2,630 |
| 1995-11-20 | 280 | 280 | 262 | 262 | 3,000 | 2,620 |
| 1995-11-17 | 280 | 282 | 280 | 280 | 11,000 | 2,800 |
| 1995-11-16 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1995-11-15 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1995-11-14 | 290 | 290 | 280 | 280 | 10,000 | 2,800 |
| 1995-11-13 | 290 | 295 | 290 | 290 | 24,000 | 2,900 |
| 1995-11-10 | 280 | 285 | 280 | 285 | 54,000 | 2,850 |
| 1995-11-09 | 279 | 280 | 279 | 280 | 22,000 | 2,800 |
| 1995-11-08 | 273 | 277 | 272 | 277 | 11,000 | 2,770 |
| 1995-11-07 | 274 | 274 | 261 | 261 | 7,000 | 2,610 |
| 1995-11-06 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 1995-11-02 | 266 | 266 | 261 | 266 | 3,000 | 2,660 |
| 1995-10-31 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1995-10-30 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 1995-10-27 | 280 | 280 | 271 | 271 | 26,000 | 2,710 |
| 1995-10-26 | 278 | 279 | 278 | 278 | 9,000 | 2,780 |
| 1995-10-25 | 248 | 279 | 247 | 279 | 8,000 | 2,790 |
| 1995-10-24 | 250 | 251 | 245 | 246 | 12,000 | 2,460 |
| 1995-10-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-10-20 | 260 | 261 | 246 | 250 | 13,000 | 2,500 |
| 1995-10-19 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1995-10-16 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1995-10-13 | 255 | 270 | 250 | 270 | 21,000 | 2,700 |
| 1995-10-12 | 255 | 255 | 251 | 255 | 3,000 | 2,550 |
| 1995-10-11 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1995-10-09 | 257 | 262 | 257 | 260 | 8,000 | 2,600 |
| 1995-10-06 | 259 | 259 | 257 | 257 | 12,000 | 2,570 |
| 1995-10-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-10-04 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1995-10-03 | 265 | 265 | 257 | 257 | 5,000 | 2,570 |
| 1995-10-02 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1995-09-29 | 275 | 276 | 255 | 265 | 25,000 | 2,650 |
| 1995-09-28 | 273 | 273 | 272 | 273 | 4,000 | 2,730 |
| 1995-09-27 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 1995-09-26 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1995-09-21 | 281 | 281 | 262 | 262 | 6,000 | 2,620 |
| 1995-09-20 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 1995-09-19 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
| 1995-09-18 | 280 | 280 | 271 | 271 | 3,000 | 2,710 |
| 1995-09-14 | 271 | 272 | 261 | 271 | 14,000 | 2,710 |
| 1995-09-13 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 1995-09-12 | 270 | 270 | 258 | 265 | 14,000 | 2,650 |
| 1995-09-11 | 285 | 285 | 271 | 273 | 11,000 | 2,730 |
| 1995-09-08 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1995-09-07 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 1995-09-06 | 266 | 273 | 265 | 273 | 7,000 | 2,730 |
| 1995-09-05 | 273 | 273 | 271 | 271 | 4,000 | 2,710 |
| 1995-09-04 | 273 | 275 | 273 | 273 | 12,000 | 2,730 |
| 1995-09-01 | 288 | 288 | 278 | 278 | 15,000 | 2,780 |
| 1995-08-31 | 281 | 298 | 276 | 298 | 28,000 | 2,980 |
| 1995-08-30 | 280 | 285 | 280 | 281 | 12,000 | 2,810 |
| 1995-08-29 | 275 | 280 | 270 | 280 | 13,000 | 2,800 |
| 1995-08-28 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1995-08-25 | 267 | 270 | 267 | 268 | 11,000 | 2,680 |
| 1995-08-24 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1995-08-23 | 270 | 270 | 267 | 267 | 12,000 | 2,670 |
| 1995-08-22 | 269 | 270 | 265 | 267 | 8,000 | 2,670 |
| 1995-08-21 | 269 | 270 | 268 | 270 | 6,000 | 2,700 |
| 1995-08-18 | 275 | 275 | 260 | 268 | 14,000 | 2,680 |
| 1995-08-17 | 271 | 275 | 271 | 275 | 9,000 | 2,750 |
| 1995-08-16 | 262 | 277 | 262 | 271 | 10,000 | 2,710 |
| 1995-08-15 | 251 | 255 | 251 | 255 | 4,000 | 2,550 |
| 1995-08-14 | 255 | 255 | 247 | 247 | 3,000 | 2,470 |
| 1995-08-11 | 249 | 250 | 249 | 250 | 11,000 | 2,500 |
| 1995-08-10 | 246 | 255 | 246 | 246 | 4,000 | 2,460 |
| 1995-08-09 | 247 | 255 | 245 | 255 | 11,000 | 2,550 |
| 1995-08-07 | 255 | 255 | 245 | 245 | 6,000 | 2,450 |
| 1995-08-03 | 255 | 256 | 251 | 256 | 6,000 | 2,560 |
| 1995-08-02 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1995-08-01 | 255 | 255 | 251 | 255 | 12,000 | 2,550 |
| 1995-07-28 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 1995-07-27 | 257 | 257 | 251 | 251 | 4,000 | 2,510 |
| 1995-07-26 | 250 | 255 | 250 | 255 | 10,000 | 2,550 |
| 1995-07-25 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1995-07-24 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 1995-07-21 | 252 | 260 | 252 | 260 | 8,000 | 2,600 |
| 1995-07-20 | 260 | 260 | 251 | 251 | 8,000 | 2,510 |
| 1995-07-19 | 280 | 280 | 260 | 260 | 7,000 | 2,600 |
| 1995-07-18 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1995-07-17 | 271 | 275 | 270 | 275 | 22,000 | 2,750 |
| 1995-07-14 | 270 | 270 | 261 | 261 | 7,000 | 2,610 |
| 1995-07-13 | 274 | 275 | 265 | 267 | 14,000 | 2,670 |
| 1995-07-12 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
| 1995-07-11 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1995-07-10 | 274 | 284 | 274 | 275 | 18,000 | 2,750 |
| 1995-07-07 | 251 | 265 | 251 | 264 | 11,000 | 2,640 |
| 1995-07-06 | 244 | 245 | 243 | 243 | 5,000 | 2,430 |
| 1995-07-05 | 241 | 243 | 241 | 241 | 7,000 | 2,410 |
| 1995-07-04 | 241 | 243 | 240 | 240 | 6,000 | 2,400 |
| 1995-07-03 | 241 | 245 | 240 | 245 | 11,000 | 2,450 |
| 1995-06-30 | 251 | 251 | 245 | 250 | 14,000 | 2,500 |
| 1995-06-29 | 252 | 260 | 251 | 255 | 10,000 | 2,550 |
| 1995-06-28 | 259 | 259 | 245 | 250 | 16,000 | 2,500 |
| 1995-06-27 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1995-06-26 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 1995-06-23 | 259 | 259 | 254 | 258 | 5,000 | 2,580 |
| 1995-06-22 | 245 | 247 | 245 | 247 | 10,000 | 2,470 |
| 1995-06-21 | 264 | 264 | 260 | 260 | 14,000 | 2,600 |
| 1995-06-20 | 279 | 280 | 261 | 261 | 5,000 | 2,610 |
| 1995-06-19 | 289 | 289 | 280 | 280 | 6,000 | 2,800 |
| 1995-06-16 | 306 | 306 | 290 | 290 | 44,000 | 2,900 |
| 1995-06-15 | 246 | 268 | 245 | 266 | 21,000 | 2,660 |
| 1995-06-14 | 238 | 243 | 238 | 243 | 8,000 | 2,430 |
| 1995-06-13 | 240 | 241 | 238 | 238 | 12,000 | 2,380 |
| 1995-06-12 | 265 | 265 | 240 | 240 | 19,000 | 2,400 |
| 1995-06-09 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1995-06-08 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1995-06-07 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 1995-06-06 | 290 | 295 | 267 | 267 | 16,000 | 2,670 |
| 1995-06-05 | 281 | 288 | 281 | 285 | 5,000 | 2,850 |
| 1995-06-02 | 262 | 282 | 262 | 280 | 5,000 | 2,800 |
| 1995-06-01 | 260 | 260 | 255 | 260 | 33,000 | 2,600 |
| 1995-05-31 | 273 | 273 | 265 | 265 | 11,000 | 2,650 |
| 1995-05-30 | 271 | 275 | 270 | 270 | 17,000 | 2,700 |
| 1995-05-29 | 292 | 292 | 277 | 280 | 5,000 | 2,800 |
| 1995-05-26 | 290 | 290 | 280 | 290 | 15,000 | 2,900 |
| 1995-05-24 | 299 | 299 | 290 | 290 | 11,000 | 2,900 |
| 1995-05-23 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1995-05-22 | 301 | 301 | 300 | 300 | 20,000 | 3,000 |
| 1995-05-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-05-18 | 312 | 320 | 296 | 296 | 58,000 | 2,960 |
| 1995-05-17 | 307 | 320 | 290 | 307 | 93,000 | 3,070 |
| 1995-05-16 | 337 | 337 | 305 | 305 | 31,000 | 3,050 |
| 1995-05-15 | 337 | 337 | 337 | 337 | 31,000 | 3,370 |
| 1995-05-12 | 330 | 338 | 320 | 338 | 10,000 | 3,380 |
| 1995-05-11 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1995-05-10 | 353 | 353 | 340 | 340 | 38,000 | 3,400 |
| 1995-05-09 | 360 | 362 | 350 | 350 | 5,000 | 3,500 |
| 1995-05-08 | 360 | 364 | 355 | 360 | 17,000 | 3,600 |
| 1995-05-02 | 340 | 347 | 335 | 347 | 37,000 | 3,470 |
| 1995-05-01 | 335 | 335 | 305 | 305 | 17,000 | 3,050 |
| 1995-04-28 | 331 | 334 | 330 | 334 | 14,000 | 3,340 |
| 1995-04-27 | 355 | 355 | 345 | 355 | 35,000 | 3,550 |
| 1995-04-26 | 357 | 360 | 350 | 350 | 35,000 | 3,500 |
| 1995-04-25 | 378 | 378 | 355 | 356 | 22,000 | 3,560 |
| 1995-04-24 | 380 | 383 | 370 | 383 | 45,000 | 3,830 |
| 1995-04-21 | 365 | 383 | 355 | 383 | 45,000 | 3,830 |
| 1995-04-20 | 375 | 378 | 370 | 370 | 17,000 | 3,700 |
| 1995-04-19 | 380 | 380 | 355 | 355 | 61,000 | 3,550 |
| 1995-04-18 | 362 | 380 | 362 | 375 | 98,000 | 3,750 |
| 1995-04-17 | 410 | 413 | 407 | 407 | 14,000 | 4,070 |
| 1995-04-14 | 409 | 441 | 407 | 415 | 336,000 | 4,150 |
| 1995-04-13 | 390 | 430 | 384 | 412 | 371,000 | 4,120 |
| 1995-04-12 | 352 | 397 | 351 | 391 | 101,000 | 3,910 |
| 1995-04-11 | 379 | 382 | 352 | 352 | 44,000 | 3,520 |
| 1995-04-10 | 379 | 379 | 356 | 376 | 47,000 | 3,760 |
| 1995-04-07 | 398 | 407 | 360 | 380 | 298,000 | 3,800 |
| 1995-04-06 | 349 | 420 | 349 | 419 | 261,000 | 4,190 |
| 1995-04-05 | 306 | 348 | 305 | 348 | 52,000 | 3,480 |
| 1995-04-04 | 295 | 299 | 295 | 296 | 7,000 | 2,960 |
| 1995-04-03 | 295 | 299 | 294 | 295 | 21,000 | 2,950 |
| 1995-03-31 | 270 | 283 | 270 | 280 | 14,000 | 2,800 |
| 1995-03-30 | 264 | 265 | 264 | 265 | 2,000 | 2,650 |
| 1995-03-28 | 250 | 250 | 248 | 249 | 23,000 | 2,490 |
| 1995-03-27 | 250 | 250 | 249 | 249 | 7,000 | 2,490 |
| 1995-03-24 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1995-03-23 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 1995-03-22 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1995-03-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1995-03-16 | 283 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1995-03-15 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1995-03-14 | 296 | 296 | 285 | 285 | 9,000 | 2,850 |
| 1995-03-13 | 300 | 300 | 296 | 296 | 6,000 | 2,960 |
| 1995-03-10 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 1995-03-09 | 300 | 301 | 297 | 297 | 5,000 | 2,970 |
| 1995-03-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-03-07 | 305 | 307 | 300 | 300 | 7,000 | 3,000 |
| 1995-03-06 | 297 | 302 | 297 | 300 | 5,000 | 3,000 |
| 1995-03-03 | 315 | 315 | 295 | 295 | 18,000 | 2,950 |
| 1995-03-02 | 295 | 315 | 295 | 315 | 6,000 | 3,150 |
| 1995-03-01 | 296 | 296 | 290 | 290 | 4,000 | 2,900 |
| 1995-02-27 | 298 | 298 | 290 | 290 | 11,000 | 2,900 |
| 1995-02-24 | 292 | 300 | 292 | 300 | 2,000 | 3,000 |
| 1995-02-23 | 308 | 308 | 295 | 300 | 8,000 | 3,000 |
| 1995-02-22 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1995-02-21 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 1995-02-20 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1995-02-17 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 1995-02-16 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-02-15 | 305 | 305 | 295 | 295 | 4,000 | 2,950 |
| 1995-02-14 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1995-02-13 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1995-02-10 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1995-02-09 | 295 | 300 | 295 | 300 | 13,000 | 3,000 |
| 1995-02-08 | 301 | 301 | 295 | 295 | 7,000 | 2,950 |
| 1995-02-07 | 302 | 302 | 299 | 299 | 20,000 | 2,990 |
| 1995-02-06 | 311 | 311 | 302 | 302 | 15,000 | 3,020 |
| 1995-02-03 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 1995-02-02 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1995-02-01 | 315 | 330 | 310 | 310 | 13,000 | 3,100 |
| 1995-01-31 | 315 | 315 | 310 | 315 | 17,000 | 3,150 |
| 1995-01-30 | 311 | 324 | 311 | 320 | 12,000 | 3,200 |
| 1995-01-27 | 323 | 323 | 310 | 310 | 12,000 | 3,100 |
| 1995-01-26 | 325 | 325 | 323 | 323 | 7,000 | 3,230 |
| 1995-01-25 | 315 | 315 | 315 | 315 | 13,000 | 3,150 |
| 1995-01-24 | 290 | 290 | 279 | 290 | 77,000 | 2,900 |
| 1995-01-23 | 330 | 330 | 300 | 300 | 3,000 | 3,000 |
| 1995-01-19 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1995-01-18 | 338 | 338 | 330 | 330 | 4,000 | 3,300 |
| 1995-01-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-01-11 | 355 | 355 | 341 | 341 | 4,000 | 3,410 |
| 1995-01-10 | 353 | 353 | 345 | 345 | 8,000 | 3,450 |
| 1995-01-09 | 356 | 356 | 355 | 355 | 13,000 | 3,550 |
| 1995-01-06 | 350 | 360 | 350 | 355 | 9,000 | 3,550 |
| 1995-01-05 | 342 | 350 | 341 | 345 | 9,000 | 3,450 |
| 1995-01-04 | 345 | 349 | 345 | 349 | 4,000 | 3,490 |
分割・併合履歴 ： [2006-12-01]1株→0.1株