5103 昭和ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1999-12-27 | 100 | 100 | 93 | 93 | 2,000 | 930 |
| 1999-12-24 | 86 | 88 | 75 | 75 | 15,000 | 750 |
| 1999-12-22 | 85 | 85 | 80 | 80 | 6,000 | 800 |
| 1999-12-21 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 1999-12-20 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1999-12-17 | 80 | 90 | 70 | 90 | 17,000 | 900 |
| 1999-12-16 | 81 | 81 | 80 | 80 | 6,000 | 800 |
| 1999-12-15 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1999-12-14 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 1999-12-13 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 1999-12-10 | 85 | 85 | 84 | 84 | 6,000 | 840 |
| 1999-12-09 | 95 | 95 | 85 | 85 | 2,000 | 850 |
| 1999-12-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-12-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-12-03 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 1999-12-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-12-01 | 85 | 101 | 85 | 101 | 2,000 | 1,010 |
| 1999-11-30 | 80 | 83 | 80 | 83 | 2,000 | 830 |
| 1999-11-29 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 1999-11-25 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-11-24 | 80 | 80 | 79 | 80 | 17,000 | 800 |
| 1999-11-22 | 85 | 85 | 80 | 80 | 3,000 | 800 |
| 1999-11-19 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 1999-11-18 | 74 | 76 | 74 | 75 | 7,000 | 750 |
| 1999-11-17 | 72 | 72 | 70 | 70 | 24,000 | 700 |
| 1999-11-16 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 1999-11-15 | 74 | 74 | 72 | 72 | 17,000 | 720 |
| 1999-11-12 | 80 | 80 | 74 | 74 | 3,000 | 740 |
| 1999-11-11 | 85 | 85 | 80 | 80 | 8,000 | 800 |
| 1999-11-10 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-11-09 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 1999-11-04 | 90 | 95 | 90 | 95 | 3,000 | 950 |
| 1999-11-01 | 85 | 89 | 85 | 89 | 6,000 | 890 |
| 1999-10-28 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-10-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-10-25 | 95 | 95 | 90 | 90 | 5,000 | 900 |
| 1999-10-12 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 1999-10-08 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 1999-10-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1999-10-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-10-05 | 100 | 100 | 95 | 95 | 3,000 | 950 |
| 1999-10-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-09-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-09-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1999-09-20 | 95 | 95 | 90 | 90 | 5,000 | 900 |
| 1999-09-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-09-16 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1999-09-14 | 95 | 95 | 90 | 90 | 7,000 | 900 |
| 1999-09-13 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1999-09-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-09-09 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-09-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-09-06 | 100 | 100 | 96 | 100 | 5,000 | 1,000 |
| 1999-09-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-08-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-08-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-08-27 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 1999-08-26 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 1999-08-25 | 110 | 110 | 100 | 101 | 4,000 | 1,010 |
| 1999-08-24 | 101 | 110 | 101 | 110 | 3,000 | 1,100 |
| 1999-08-23 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 1999-08-20 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1999-08-18 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-08-17 | 96 | 110 | 96 | 110 | 5,000 | 1,100 |
| 1999-08-16 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-08-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-08-12 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1999-08-11 | 97 | 97 | 95 | 95 | 20,000 | 950 |
| 1999-08-10 | 102 | 102 | 95 | 95 | 4,000 | 950 |
| 1999-08-09 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 1999-08-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-08-05 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 1999-08-03 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 1999-08-02 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1999-07-30 | 115 | 116 | 110 | 110 | 9,000 | 1,100 |
| 1999-07-29 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 1999-07-28 | 110 | 115 | 110 | 115 | 3,000 | 1,150 |
| 1999-07-27 | 111 | 117 | 110 | 110 | 8,000 | 1,100 |
| 1999-07-26 | 110 | 113 | 110 | 113 | 13,000 | 1,130 |
| 1999-07-23 | 117 | 117 | 113 | 113 | 8,000 | 1,130 |
| 1999-07-22 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 1999-07-21 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 1999-07-19 | 115 | 115 | 112 | 112 | 9,000 | 1,120 |
| 1999-07-16 | 113 | 115 | 113 | 115 | 5,000 | 1,150 |
| 1999-07-15 | 110 | 111 | 110 | 111 | 11,000 | 1,110 |
| 1999-07-14 | 117 | 117 | 113 | 114 | 8,000 | 1,140 |
| 1999-07-13 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1999-07-12 | 113 | 117 | 113 | 117 | 3,000 | 1,170 |
| 1999-07-09 | 108 | 110 | 108 | 110 | 3,000 | 1,100 |
| 1999-07-08 | 115 | 115 | 106 | 107 | 8,000 | 1,070 |
| 1999-07-07 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 1999-07-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1999-07-02 | 117 | 117 | 116 | 117 | 4,000 | 1,170 |
| 1999-07-01 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1999-06-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-06-29 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 1999-06-28 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-06-25 | 105 | 119 | 105 | 119 | 11,000 | 1,190 |
| 1999-06-24 | 125 | 127 | 120 | 120 | 22,000 | 1,200 |
| 1999-06-23 | 120 | 129 | 120 | 129 | 7,000 | 1,290 |
| 1999-06-22 | 120 | 125 | 120 | 121 | 38,000 | 1,210 |
| 1999-06-21 | 120 | 120 | 118 | 120 | 33,000 | 1,200 |
| 1999-06-18 | 119 | 120 | 116 | 117 | 20,000 | 1,170 |
| 1999-06-17 | 116 | 119 | 116 | 117 | 15,000 | 1,170 |
| 1999-06-16 | 116 | 119 | 116 | 116 | 30,000 | 1,160 |
| 1999-06-15 | 107 | 110 | 107 | 110 | 4,000 | 1,100 |
| 1999-06-14 | 106 | 110 | 106 | 106 | 14,000 | 1,060 |
| 1999-06-10 | 110 | 110 | 105 | 105 | 5,000 | 1,050 |
| 1999-06-08 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 1999-06-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1999-06-04 | 95 | 102 | 95 | 102 | 7,000 | 1,020 |
| 1999-06-03 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-06-01 | 103 | 103 | 100 | 100 | 2,000 | 1,000 |
| 1999-05-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-05-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-05-27 | 106 | 106 | 95 | 95 | 13,000 | 950 |
| 1999-05-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-05-25 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1999-05-24 | 104 | 110 | 104 | 105 | 18,000 | 1,050 |
| 1999-05-21 | 104 | 109 | 104 | 109 | 5,000 | 1,090 |
| 1999-05-20 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-05-19 | 100 | 100 | 95 | 95 | 6,000 | 950 |
| 1999-05-18 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 1999-05-17 | 109 | 109 | 105 | 105 | 12,000 | 1,050 |
| 1999-05-13 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-05-12 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-05-11 | 112 | 115 | 112 | 115 | 11,000 | 1,150 |
| 1999-05-10 | 115 | 115 | 110 | 110 | 13,000 | 1,100 |
| 1999-05-07 | 101 | 110 | 100 | 110 | 15,000 | 1,100 |
| 1999-05-06 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 1999-04-30 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 1999-04-28 | 104 | 104 | 100 | 101 | 13,000 | 1,010 |
| 1999-04-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-04-26 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 1999-04-23 | 107 | 107 | 102 | 103 | 17,000 | 1,030 |
| 1999-04-21 | 110 | 110 | 106 | 106 | 11,000 | 1,060 |
| 1999-04-20 | 102 | 110 | 102 | 110 | 5,000 | 1,100 |
| 1999-04-19 | 112 | 120 | 112 | 115 | 22,000 | 1,150 |
| 1999-04-16 | 103 | 105 | 101 | 105 | 9,000 | 1,050 |
| 1999-04-15 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 1999-04-14 | 106 | 107 | 101 | 101 | 12,000 | 1,010 |
| 1999-04-13 | 105 | 105 | 102 | 102 | 2,000 | 1,020 |
| 1999-04-12 | 106 | 110 | 101 | 110 | 9,000 | 1,100 |
| 1999-04-09 | 107 | 111 | 107 | 111 | 17,000 | 1,110 |
| 1999-04-08 | 95 | 105 | 95 | 102 | 26,000 | 1,020 |
| 1999-04-07 | 91 | 91 | 88 | 91 | 21,000 | 910 |
| 1999-04-06 | 95 | 95 | 88 | 94 | 5,000 | 940 |
| 1999-04-05 | 87 | 95 | 87 | 95 | 10,000 | 950 |
| 1999-04-02 | 102 | 102 | 92 | 102 | 18,000 | 1,020 |
| 1999-04-01 | 82 | 100 | 82 | 100 | 28,000 | 1,000 |
| 1999-03-31 | 100 | 102 | 100 | 102 | 11,000 | 1,020 |
| 1999-03-30 | 98 | 105 | 98 | 104 | 16,000 | 1,040 |
| 1999-03-29 | 125 | 125 | 119 | 123 | 32,000 | 1,230 |
| 1999-03-26 | 113 | 130 | 110 | 111 | 94,000 | 1,110 |
| 1999-03-25 | 110 | 110 | 100 | 107 | 46,000 | 1,070 |
| 1999-03-24 | 95 | 95 | 89 | 93 | 20,000 | 930 |
| 1999-03-23 | 84 | 85 | 81 | 81 | 10,000 | 810 |
| 1999-03-18 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 1999-03-17 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 1999-03-16 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 1999-03-15 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 1999-03-12 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1999-03-11 | 73 | 75 | 73 | 75 | 5,000 | 750 |
| 1999-03-10 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1999-03-09 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-03-08 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 1999-03-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-02-26 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1999-02-25 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1999-02-24 | 66 | 67 | 66 | 67 | 6,000 | 670 |
| 1999-02-23 | 70 | 70 | 66 | 66 | 2,000 | 660 |
| 1999-02-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1999-02-17 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 1999-02-16 | 65 | 70 | 65 | 70 | 5,000 | 700 |
| 1999-02-15 | 67 | 67 | 65 | 65 | 6,000 | 650 |
| 1999-02-12 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 1999-02-10 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 1999-02-09 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1999-02-08 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 1999-02-05 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 1999-02-04 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1999-02-03 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1999-02-02 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1999-02-01 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 1999-01-29 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 1999-01-28 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-01-27 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-01-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 1999-01-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1999-01-13 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1999-01-11 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 1999-01-06 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 1999-01-05 | 69 | 69 | 66 | 66 | 5,000 | 660 |
分割・併合履歴 ： [2006-12-01]1株→0.1株