5103 昭和ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 1997-12-29 | 61 | 64 | 61 | 63 | 12,000 | 630 |
| 1997-12-26 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1997-12-25 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 1997-12-24 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1997-12-19 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1997-12-17 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 1997-12-15 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1997-12-11 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1997-12-10 | 80 | 80 | 76 | 76 | 4,000 | 760 |
| 1997-12-09 | 88 | 88 | 85 | 85 | 5,000 | 850 |
| 1997-12-08 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1997-12-05 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 1997-12-04 | 108 | 108 | 95 | 95 | 6,000 | 950 |
| 1997-12-03 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1997-12-02 | 91 | 96 | 91 | 96 | 2,000 | 960 |
| 1997-12-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1997-11-28 | 89 | 89 | 76 | 81 | 9,000 | 810 |
| 1997-11-27 | 103 | 103 | 90 | 90 | 4,000 | 900 |
| 1997-11-26 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1997-11-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1997-11-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1997-11-14 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 1997-11-12 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1997-11-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-10-27 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1997-10-24 | 159 | 159 | 153 | 159 | 4,000 | 1,590 |
| 1997-10-23 | 143 | 150 | 143 | 150 | 3,000 | 1,500 |
| 1997-10-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1997-10-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-10-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1997-10-08 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1997-10-06 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1997-10-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1997-10-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1997-10-01 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-09-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-09-29 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1997-09-22 | 165 | 165 | 150 | 150 | 3,000 | 1,500 |
| 1997-09-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-09-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1997-09-11 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1997-09-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1997-09-08 | 175 | 175 | 172 | 172 | 4,000 | 1,720 |
| 1997-09-05 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1997-09-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1997-09-03 | 185 | 200 | 185 | 200 | 2,000 | 2,000 |
| 1997-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-08-28 | 174 | 190 | 174 | 190 | 5,000 | 1,900 |
| 1997-08-26 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 1997-08-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-08-22 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1997-08-19 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1997-08-14 | 191 | 191 | 180 | 180 | 4,000 | 1,800 |
| 1997-08-13 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1997-08-11 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1997-08-07 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 1997-08-04 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1997-07-31 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1997-07-29 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1997-07-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-07-17 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1997-07-16 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-07-15 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1997-07-14 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-11 | 245 | 245 | 235 | 235 | 2,000 | 2,350 |
| 1997-07-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-07 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-07-03 | 240 | 250 | 240 | 250 | 15,000 | 2,500 |
| 1997-07-02 | 257 | 260 | 250 | 250 | 16,000 | 2,500 |
| 1997-07-01 | 232 | 250 | 232 | 250 | 16,000 | 2,500 |
| 1997-06-30 | 236 | 236 | 230 | 230 | 11,000 | 2,300 |
| 1997-06-24 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-06-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-06-20 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1997-06-19 | 248 | 249 | 248 | 249 | 4,000 | 2,490 |
| 1997-06-18 | 260 | 269 | 259 | 264 | 30,000 | 2,640 |
| 1997-06-17 | 249 | 264 | 245 | 263 | 121,000 | 2,630 |
| 1997-06-16 | 220 | 240 | 220 | 240 | 85,000 | 2,400 |
| 1997-06-12 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 1997-06-11 | 211 | 216 | 211 | 216 | 2,000 | 2,160 |
| 1997-06-09 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-06-06 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-06-05 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1997-06-03 | 210 | 210 | 208 | 208 | 6,000 | 2,080 |
| 1997-06-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-05-30 | 205 | 210 | 202 | 205 | 5,000 | 2,050 |
| 1997-05-29 | 202 | 210 | 202 | 210 | 2,000 | 2,100 |
| 1997-05-28 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-05-27 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-05-26 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1997-05-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-05-22 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1997-05-21 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1997-05-20 | 225 | 225 | 210 | 210 | 3,000 | 2,100 |
| 1997-05-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-05-15 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 1997-05-14 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 1997-05-13 | 217 | 217 | 216 | 216 | 2,000 | 2,160 |
| 1997-05-08 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-05-07 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-05-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-05-01 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1997-04-28 | 205 | 205 | 195 | 195 | 4,000 | 1,950 |
| 1997-04-25 | 216 | 216 | 210 | 210 | 2,000 | 2,100 |
| 1997-04-24 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1997-04-23 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 1997-04-21 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 1997-04-18 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1997-04-17 | 201 | 205 | 201 | 205 | 8,000 | 2,050 |
| 1997-04-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1997-04-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-04-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-04-11 | 170 | 175 | 170 | 174 | 12,000 | 1,740 |
| 1997-04-10 | 180 | 180 | 170 | 171 | 7,000 | 1,710 |
| 1997-04-09 | 202 | 202 | 190 | 190 | 11,000 | 1,900 |
| 1997-04-08 | 215 | 215 | 202 | 202 | 6,000 | 2,020 |
| 1997-04-04 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-04-03 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1997-04-02 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1997-04-01 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-03-31 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-03-28 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 1997-03-26 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-03-25 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1997-03-24 | 245 | 245 | 237 | 237 | 3,000 | 2,370 |
| 1997-03-21 | 249 | 249 | 241 | 241 | 22,000 | 2,410 |
| 1997-03-19 | 249 | 249 | 249 | 249 | 50,000 | 2,490 |
| 1997-03-18 | 240 | 249 | 240 | 249 | 20,000 | 2,490 |
| 1997-03-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-03-14 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 1997-03-13 | 240 | 249 | 240 | 249 | 19,000 | 2,490 |
| 1997-03-12 | 249 | 250 | 235 | 245 | 21,000 | 2,450 |
| 1997-03-11 | 240 | 249 | 240 | 247 | 20,000 | 2,470 |
| 1997-03-10 | 250 | 254 | 244 | 244 | 11,000 | 2,440 |
| 1997-03-07 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-03-06 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-03-03 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-02-26 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1997-02-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-02-21 | 250 | 265 | 250 | 265 | 2,000 | 2,650 |
| 1997-02-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-02-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-02-17 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 1997-02-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-02-13 | 227 | 235 | 227 | 235 | 2,000 | 2,350 |
| 1997-02-12 | 245 | 245 | 235 | 235 | 5,000 | 2,350 |
| 1997-02-10 | 243 | 243 | 235 | 235 | 10,000 | 2,350 |
| 1997-02-07 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1997-02-06 | 255 | 255 | 251 | 252 | 5,000 | 2,520 |
| 1997-02-05 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1997-02-04 | 252 | 252 | 251 | 251 | 4,000 | 2,510 |
| 1997-02-03 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1997-01-31 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 1997-01-30 | 254 | 254 | 253 | 253 | 6,000 | 2,530 |
| 1997-01-28 | 253 | 265 | 253 | 265 | 7,000 | 2,650 |
| 1997-01-27 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1997-01-24 | 253 | 254 | 253 | 254 | 6,000 | 2,540 |
| 1997-01-23 | 251 | 253 | 251 | 253 | 3,000 | 2,530 |
| 1997-01-22 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1997-01-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-01-20 | 256 | 261 | 250 | 250 | 8,000 | 2,500 |
| 1997-01-17 | 251 | 252 | 250 | 250 | 5,000 | 2,500 |
| 1997-01-14 | 240 | 240 | 236 | 237 | 3,000 | 2,370 |
| 1997-01-13 | 215 | 230 | 215 | 230 | 5,000 | 2,300 |
| 1997-01-10 | 220 | 220 | 215 | 215 | 4,000 | 2,150 |
| 1997-01-09 | 251 | 252 | 240 | 240 | 12,000 | 2,400 |
| 1997-01-08 | 261 | 261 | 252 | 252 | 4,000 | 2,520 |
| 1997-01-07 | 262 | 262 | 261 | 261 | 5,000 | 2,610 |
| 1997-01-06 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
分割・併合履歴 ： [2006-12-01]1株→0.1株