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