5103 昭和ホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 1998-12-28 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 1998-12-25 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 1998-12-24 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1998-12-22 | 64 | 65 | 64 | 65 | 4,000 | 650 |
| 1998-12-21 | 64 | 64 | 64 | 64 | 10,000 | 640 |
| 1998-12-17 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-12-16 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-12-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1998-12-14 | 88 | 93 | 68 | 78 | 23,000 | 780 |
| 1998-12-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1998-12-08 | 88 | 90 | 88 | 90 | 9,000 | 900 |
| 1998-12-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-12-04 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 1998-12-03 | 93 | 93 | 93 | 93 | 12,000 | 930 |
| 1998-12-02 | 92 | 95 | 92 | 93 | 25,000 | 930 |
| 1998-12-01 | 92 | 95 | 92 | 95 | 19,000 | 950 |
| 1998-11-30 | 107 | 107 | 92 | 92 | 21,000 | 920 |
| 1998-11-27 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 1998-11-26 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 1998-11-25 | 82 | 82 | 79 | 79 | 6,000 | 790 |
| 1998-11-24 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 1998-11-20 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1998-11-19 | 70 | 70 | 67 | 70 | 4,000 | 700 |
| 1998-11-17 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1998-11-16 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 1998-11-12 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 1998-11-11 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 1998-11-10 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 1998-11-06 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 1998-11-04 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 1998-10-30 | 57 | 57 | 53 | 53 | 26,000 | 530 |
| 1998-10-29 | 65 | 65 | 55 | 55 | 11,000 | 550 |
| 1998-10-26 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1998-10-23 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 1998-10-22 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 1998-10-21 | 63 | 63 | 58 | 58 | 3,000 | 580 |
| 1998-10-15 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 1998-10-14 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1998-10-13 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 1998-10-09 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1998-10-08 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 1998-10-07 | 68 | 69 | 68 | 69 | 4,000 | 690 |
| 1998-10-06 | 61 | 70 | 61 | 70 | 13,000 | 700 |
| 1998-10-05 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-10-02 | 55 | 55 | 51 | 51 | 12,000 | 510 |
| 1998-10-01 | 58 | 58 | 50 | 50 | 10,000 | 500 |
| 1998-09-30 | 61 | 71 | 61 | 71 | 20,000 | 710 |
| 1998-09-29 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-09-28 | 63 | 75 | 63 | 71 | 7,000 | 710 |
| 1998-09-24 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 1998-09-22 | 66 | 66 | 63 | 63 | 3,000 | 630 |
| 1998-09-21 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-09-18 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-09-16 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-09-14 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-09-08 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-09-04 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1998-09-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-09-02 | 73 | 73 | 70 | 70 | 2,000 | 700 |
| 1998-09-01 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 1998-08-27 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 1998-08-26 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 1998-08-25 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 1998-08-24 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-08-21 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-08-17 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-08-14 | 80 | 81 | 75 | 81 | 5,000 | 810 |
| 1998-08-13 | 75 | 80 | 75 | 80 | 9,000 | 800 |
| 1998-08-12 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-08-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-08-06 | 80 | 83 | 80 | 83 | 5,000 | 830 |
| 1998-08-03 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 1998-07-31 | 75 | 75 | 75 | 75 | 21,000 | 750 |
| 1998-07-29 | 80 | 83 | 80 | 80 | 10,000 | 800 |
| 1998-07-28 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 1998-07-27 | 82 | 83 | 82 | 83 | 5,000 | 830 |
| 1998-07-24 | 82 | 83 | 82 | 83 | 11,000 | 830 |
| 1998-07-23 | 83 | 83 | 76 | 76 | 15,000 | 760 |
| 1998-07-22 | 83 | 83 | 80 | 80 | 4,000 | 800 |
| 1998-07-16 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 1998-07-15 | 85 | 85 | 83 | 83 | 4,000 | 830 |
| 1998-07-14 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1998-07-13 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1998-07-10 | 88 | 88 | 85 | 85 | 3,000 | 850 |
| 1998-07-09 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1998-07-08 | 91 | 94 | 88 | 88 | 17,000 | 880 |
| 1998-07-07 | 90 | 94 | 90 | 94 | 9,000 | 940 |
| 1998-07-06 | 87 | 90 | 87 | 90 | 8,000 | 900 |
| 1998-07-03 | 85 | 88 | 84 | 84 | 4,000 | 840 |
| 1998-07-02 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 1998-07-01 | 76 | 86 | 76 | 76 | 8,000 | 760 |
| 1998-06-30 | 80 | 80 | 75 | 75 | 7,000 | 750 |
| 1998-06-29 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-06-26 | 77 | 80 | 77 | 80 | 3,000 | 800 |
| 1998-06-25 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 1998-06-24 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 1998-06-23 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 1998-06-19 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 1998-06-18 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 1998-06-17 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1998-06-16 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1998-06-15 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-06-12 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-06-11 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1998-06-10 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1998-06-09 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 1998-06-08 | 81 | 81 | 76 | 76 | 2,000 | 760 |
| 1998-06-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-06-04 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-06-03 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-06-02 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-06-01 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 1998-05-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1998-05-27 | 83 | 84 | 83 | 83 | 13,000 | 830 |
| 1998-05-26 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 1998-05-25 | 90 | 90 | 84 | 84 | 6,000 | 840 |
| 1998-05-22 | 90 | 90 | 80 | 81 | 88,000 | 810 |
| 1998-05-21 | 83 | 85 | 83 | 85 | 6,000 | 850 |
| 1998-05-20 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 1998-05-19 | 77 | 80 | 73 | 80 | 30,000 | 800 |
| 1998-05-18 | 72 | 87 | 72 | 87 | 23,000 | 870 |
| 1998-05-15 | 80 | 87 | 80 | 87 | 21,000 | 870 |
| 1998-05-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 1998-05-08 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-04-24 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1998-04-23 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-04-22 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 1998-04-21 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 1998-04-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-04-14 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 1998-04-13 | 91 | 104 | 91 | 104 | 4,000 | 1,040 |
| 1998-04-10 | 100 | 100 | 91 | 91 | 3,000 | 910 |
| 1998-04-08 | 92 | 104 | 91 | 104 | 6,000 | 1,040 |
| 1998-04-07 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1998-04-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-04-03 | 95 | 95 | 95 | 95 | 14,000 | 950 |
| 1998-04-02 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 1998-04-01 | 99 | 100 | 98 | 98 | 4,000 | 980 |
| 1998-03-31 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 1998-03-30 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 1998-03-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-03-25 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 1998-03-24 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1998-03-23 | 111 | 120 | 111 | 120 | 4,000 | 1,200 |
| 1998-03-20 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-03-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-03-17 | 120 | 120 | 110 | 110 | 3,000 | 1,100 |
| 1998-03-13 | 105 | 115 | 105 | 107 | 7,000 | 1,070 |
| 1998-03-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-03-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-03-03 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 1998-03-02 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 1998-02-27 | 114 | 138 | 114 | 138 | 8,000 | 1,380 |
| 1998-02-25 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1998-02-24 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 1998-02-23 | 120 | 120 | 112 | 112 | 3,000 | 1,120 |
| 1998-02-20 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1998-02-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-02-18 | 124 | 124 | 120 | 120 | 9,000 | 1,200 |
| 1998-02-16 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1998-02-13 | 135 | 135 | 131 | 131 | 3,000 | 1,310 |
| 1998-02-12 | 138 | 140 | 137 | 140 | 26,000 | 1,400 |
| 1998-02-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-02-06 | 119 | 121 | 119 | 121 | 7,000 | 1,210 |
| 1998-02-05 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 1998-01-30 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 1998-01-29 | 127 | 137 | 120 | 120 | 28,000 | 1,200 |
| 1998-01-28 | 115 | 125 | 115 | 125 | 15,000 | 1,250 |
| 1998-01-27 | 106 | 112 | 106 | 112 | 11,000 | 1,120 |
| 1998-01-26 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 1998-01-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-01-22 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 1998-01-21 | 80 | 90 | 80 | 90 | 5,000 | 900 |
| 1998-01-20 | 74 | 80 | 74 | 80 | 4,000 | 800 |
| 1998-01-19 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 1998-01-14 | 61 | 65 | 61 | 65 | 6,000 | 650 |
| 1998-01-12 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1998-01-05 | 66 | 66 | 65 | 65 | 2,000 | 650 |
分割・併合履歴 ： [2006-12-01]1株→0.1株