5103 昭和ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 156 | 163 | 140 | 145 | 2,143,000 | 1,450 |
| 2000-12-28 | 150 | 153 | 140 | 150 | 1,219,000 | 1,500 |
| 2000-12-27 | 145 | 155 | 138 | 140 | 1,551,000 | 1,400 |
| 2000-12-26 | 179 | 179 | 150 | 152 | 1,738,000 | 1,520 |
| 2000-12-25 | 179 | 199 | 174 | 183 | 1,645,000 | 1,830 |
| 2000-12-22 | 140 | 168 | 140 | 168 | 1,342,000 | 1,680 |
| 2000-12-21 | 141 | 141 | 115 | 120 | 1,451,000 | 1,200 |
| 2000-12-20 | 138 | 153 | 136 | 139 | 1,215,000 | 1,390 |
| 2000-12-19 | 164 | 188 | 135 | 136 | 3,168,000 | 1,360 |
| 2000-12-18 | 215 | 233 | 150 | 160 | 1,662,000 | 1,600 |
| 2000-12-15 | 255 | 255 | 220 | 220 | 1,020,000 | 2,200 |
| 2000-12-14 | 245 | 250 | 237 | 250 | 313,000 | 2,500 |
| 2000-12-13 | 250 | 262 | 241 | 245 | 755,000 | 2,450 |
| 2000-12-12 | 248 | 258 | 220 | 250 | 861,000 | 2,500 |
| 2000-12-11 | 280 | 285 | 249 | 249 | 1,192,000 | 2,490 |
| 2000-12-08 | 270 | 285 | 265 | 284 | 1,359,000 | 2,840 |
| 2000-12-07 | 273 | 280 | 269 | 276 | 791,000 | 2,760 |
| 2000-12-06 | 285 | 290 | 265 | 283 | 868,000 | 2,830 |
| 2000-12-05 | 310 | 310 | 285 | 285 | 2,201,000 | 2,850 |
| 2000-12-04 | 261 | 300 | 255 | 300 | 4,496,000 | 3,000 |
| 2000-12-01 | 241 | 250 | 234 | 246 | 888,000 | 2,460 |
| 2000-11-30 | 230 | 245 | 226 | 233 | 1,009,000 | 2,330 |
| 2000-11-29 | 225 | 244 | 220 | 223 | 853,000 | 2,230 |
| 2000-11-28 | 270 | 281 | 205 | 250 | 3,032,000 | 2,500 |
| 2000-11-27 | 295 | 319 | 270 | 281 | 7,762,000 | 2,810 |
| 2000-11-24 | 290 | 290 | 254 | 285 | 1,325,000 | 2,850 |
| 2000-11-22 | 314 | 335 | 270 | 270 | 1,548,000 | 2,700 |
| 2000-11-21 | 310 | 359 | 280 | 299 | 2,646,000 | 2,990 |
| 2000-11-20 | 249 | 299 | 246 | 286 | 3,119,000 | 2,860 |
| 2000-11-17 | 225 | 249 | 206 | 220 | 2,723,000 | 2,200 |
| 2000-11-16 | 211 | 221 | 198 | 221 | 3,370,000 | 2,210 |
| 2000-11-15 | 125 | 171 | 125 | 171 | 1,858,000 | 1,710 |
| 2000-11-14 | 122 | 130 | 120 | 121 | 88,000 | 1,210 |
| 2000-11-13 | 116 | 124 | 116 | 118 | 74,000 | 1,180 |
| 2000-11-10 | 123 | 125 | 120 | 121 | 102,000 | 1,210 |
| 2000-11-09 | 135 | 137 | 125 | 129 | 150,000 | 1,290 |
| 2000-11-08 | 113 | 132 | 113 | 130 | 261,000 | 1,300 |
| 2000-11-07 | 117 | 118 | 113 | 113 | 144,000 | 1,130 |
| 2000-11-06 | 115 | 119 | 113 | 117 | 116,000 | 1,170 |
| 2000-11-02 | 120 | 123 | 115 | 123 | 120,000 | 1,230 |
| 2000-11-01 | 125 | 128 | 115 | 124 | 98,000 | 1,240 |
| 2000-10-31 | 124 | 130 | 112 | 125 | 182,000 | 1,250 |
| 2000-10-30 | 140 | 146 | 125 | 125 | 441,000 | 1,250 |
| 2000-10-27 | 145 | 149 | 126 | 132 | 823,000 | 1,320 |
| 2000-10-26 | 95 | 125 | 95 | 125 | 542,000 | 1,250 |
| 2000-10-25 | 96 | 99 | 91 | 95 | 201,000 | 950 |
| 2000-10-24 | 103 | 103 | 91 | 99 | 222,000 | 990 |
| 2000-10-23 | 110 | 110 | 98 | 103 | 323,000 | 1,030 |
| 2000-10-20 | 111 | 115 | 105 | 110 | 229,000 | 1,100 |
| 2000-10-19 | 111 | 111 | 103 | 103 | 252,000 | 1,030 |
| 2000-10-18 | 116 | 119 | 111 | 111 | 233,000 | 1,110 |
| 2000-10-17 | 123 | 129 | 116 | 120 | 160,000 | 1,200 |
| 2000-10-16 | 129 | 129 | 123 | 123 | 106,000 | 1,230 |
| 2000-10-13 | 120 | 121 | 115 | 120 | 223,000 | 1,200 |
| 2000-10-12 | 124 | 125 | 121 | 121 | 223,000 | 1,210 |
| 2000-10-11 | 125 | 128 | 121 | 124 | 253,000 | 1,240 |
| 2000-10-10 | 135 | 145 | 122 | 125 | 417,000 | 1,250 |
| 2000-10-06 | 129 | 130 | 123 | 130 | 290,000 | 1,300 |
| 2000-10-05 | 135 | 140 | 129 | 130 | 492,000 | 1,300 |
| 2000-10-04 | 140 | 144 | 135 | 139 | 301,000 | 1,390 |
| 2000-10-03 | 159 | 159 | 120 | 148 | 1,149,000 | 1,480 |
| 2000-10-02 | 163 | 168 | 157 | 160 | 241,000 | 1,600 |
| 2000-09-29 | 165 | 168 | 160 | 163 | 941,000 | 1,630 |
| 2000-09-28 | 175 | 182 | 155 | 165 | 586,000 | 1,650 |
| 2000-09-27 | 163 | 195 | 160 | 192 | 404,000 | 1,920 |
| 2000-09-26 | 162 | 169 | 160 | 161 | 174,000 | 1,610 |
| 2000-09-25 | 179 | 179 | 160 | 162 | 118,000 | 1,620 |
| 2000-09-22 | 175 | 177 | 170 | 171 | 150,000 | 1,710 |
| 2000-09-21 | 185 | 185 | 177 | 177 | 107,000 | 1,770 |
| 2000-09-20 | 181 | 189 | 181 | 183 | 58,000 | 1,830 |
| 2000-09-19 | 185 | 190 | 180 | 181 | 240,000 | 1,810 |
| 2000-09-18 | 208 | 209 | 186 | 190 | 276,000 | 1,900 |
| 2000-09-14 | 198 | 209 | 185 | 203 | 446,000 | 2,030 |
| 2000-09-13 | 193 | 209 | 187 | 193 | 414,000 | 1,930 |
| 2000-09-12 | 189 | 190 | 179 | 188 | 294,000 | 1,880 |
| 2000-09-11 | 198 | 200 | 185 | 187 | 167,000 | 1,870 |
| 2000-09-08 | 192 | 195 | 180 | 190 | 332,000 | 1,900 |
| 2000-09-07 | 220 | 220 | 196 | 196 | 381,000 | 1,960 |
| 2000-09-06 | 177 | 222 | 177 | 217 | 505,000 | 2,170 |
| 2000-09-05 | 170 | 175 | 169 | 174 | 169,000 | 1,740 |
| 2000-09-04 | 180 | 181 | 170 | 172 | 250,000 | 1,720 |
| 2000-09-01 | 190 | 193 | 178 | 184 | 248,000 | 1,840 |
| 2000-08-31 | 190 | 195 | 183 | 195 | 417,000 | 1,950 |
| 2000-08-30 | 210 | 210 | 183 | 194 | 640,000 | 1,940 |
| 2000-08-29 | 205 | 220 | 200 | 214 | 274,000 | 2,140 |
| 2000-08-28 | 210 | 226 | 205 | 209 | 440,000 | 2,090 |
| 2000-08-25 | 215 | 228 | 210 | 210 | 579,000 | 2,100 |
| 2000-08-24 | 257 | 257 | 225 | 230 | 403,000 | 2,300 |
| 2000-08-23 | 240 | 264 | 240 | 252 | 819,000 | 2,520 |
| 2000-08-22 | 216 | 234 | 210 | 231 | 414,000 | 2,310 |
| 2000-08-21 | 216 | 223 | 210 | 215 | 370,000 | 2,150 |
| 2000-08-18 | 247 | 247 | 215 | 229 | 324,000 | 2,290 |
| 2000-08-17 | 217 | 248 | 215 | 247 | 442,000 | 2,470 |
| 2000-08-16 | 282 | 285 | 230 | 232 | 858,000 | 2,320 |
| 2000-08-15 | 270 | 295 | 265 | 282 | 1,307,000 | 2,820 |
| 2000-08-14 | 240 | 278 | 232 | 254 | 1,781,000 | 2,540 |
| 2000-08-11 | 168 | 210 | 167 | 210 | 1,134,000 | 2,100 |
| 2000-08-10 | 150 | 165 | 150 | 160 | 682,000 | 1,600 |
| 2000-08-09 | 140 | 145 | 120 | 141 | 1,249,000 | 1,410 |
| 2000-08-08 | 155 | 157 | 135 | 139 | 807,000 | 1,390 |
| 2000-08-07 | 181 | 186 | 142 | 152 | 807,000 | 1,520 |
| 2000-08-04 | 180 | 190 | 175 | 176 | 505,000 | 1,760 |
| 2000-08-03 | 200 | 200 | 177 | 182 | 488,000 | 1,820 |
| 2000-08-02 | 220 | 230 | 190 | 195 | 572,000 | 1,950 |
| 2000-08-01 | 215 | 231 | 200 | 220 | 788,000 | 2,200 |
| 2000-07-31 | 180 | 215 | 175 | 210 | 472,000 | 2,100 |
| 2000-07-28 | 210 | 217 | 180 | 180 | 653,000 | 1,800 |
| 2000-07-27 | 226 | 229 | 198 | 208 | 792,000 | 2,080 |
| 2000-07-26 | 250 | 260 | 221 | 222 | 573,000 | 2,220 |
| 2000-07-25 | 305 | 310 | 240 | 250 | 786,000 | 2,500 |
| 2000-07-24 | 305 | 305 | 305 | 305 | 88,000 | 3,050 |
| 2000-07-21 | 410 | 410 | 385 | 385 | 210,000 | 3,850 |
| 2000-07-19 | 411 | 465 | 400 | 465 | 296,000 | 4,650 |
| 2000-07-18 | 450 | 466 | 400 | 406 | 117,000 | 4,060 |
| 2000-07-17 | 500 | 500 | 475 | 475 | 53,000 | 4,750 |
| 2000-07-14 | 486 | 500 | 471 | 480 | 48,000 | 4,800 |
| 2000-07-13 | 500 | 510 | 470 | 501 | 103,000 | 5,010 |
| 2000-07-12 | 550 | 555 | 500 | 549 | 286,000 | 5,490 |
| 2000-07-11 | 482 | 540 | 482 | 530 | 223,000 | 5,300 |
| 2000-07-10 | 440 | 470 | 435 | 460 | 111,000 | 4,600 |
| 2000-07-07 | 452 | 460 | 420 | 420 | 213,000 | 4,200 |
| 2000-07-06 | 470 | 472 | 430 | 457 | 154,000 | 4,570 |
| 2000-07-05 | 500 | 500 | 411 | 490 | 477,000 | 4,900 |
| 2000-07-04 | 611 | 650 | 500 | 501 | 782,000 | 5,010 |
| 2000-07-03 | 590 | 600 | 590 | 600 | 603,000 | 6,000 |
| 2000-06-30 | 701 | 720 | 681 | 690 | 248,000 | 6,900 |
| 2000-06-29 | 611 | 695 | 602 | 651 | 302,000 | 6,510 |
| 2000-06-28 | 580 | 630 | 580 | 616 | 296,000 | 6,160 |
| 2000-06-27 | 625 | 640 | 581 | 587 | 504,000 | 5,870 |
| 2000-06-26 | 545 | 612 | 540 | 612 | 500,000 | 6,120 |
| 2000-06-23 | 495 | 524 | 471 | 512 | 344,000 | 5,120 |
| 2000-06-22 | 481 | 558 | 481 | 494 | 833,000 | 4,940 |
| 2000-06-21 | 420 | 480 | 420 | 480 | 745,000 | 4,800 |
| 2000-06-20 | 359 | 420 | 354 | 417 | 476,000 | 4,170 |
| 2000-06-19 | 340 | 350 | 322 | 349 | 79,000 | 3,490 |
| 2000-06-16 | 330 | 335 | 327 | 330 | 106,000 | 3,300 |
| 2000-06-15 | 330 | 330 | 316 | 330 | 70,000 | 3,300 |
| 2000-06-14 | 339 | 355 | 307 | 321 | 274,000 | 3,210 |
| 2000-06-13 | 293 | 334 | 293 | 334 | 107,000 | 3,340 |
| 2000-06-12 | 290 | 298 | 285 | 298 | 75,000 | 2,980 |
| 2000-06-09 | 298 | 298 | 285 | 295 | 18,000 | 2,950 |
| 2000-06-08 | 289 | 298 | 285 | 295 | 72,000 | 2,950 |
| 2000-06-07 | 280 | 285 | 275 | 285 | 30,000 | 2,850 |
| 2000-06-06 | 280 | 289 | 265 | 284 | 23,000 | 2,840 |
| 2000-06-05 | 255 | 290 | 250 | 290 | 47,000 | 2,900 |
| 2000-06-02 | 266 | 270 | 255 | 270 | 25,000 | 2,700 |
| 2000-06-01 | 270 | 270 | 265 | 266 | 24,000 | 2,660 |
| 2000-05-31 | 275 | 280 | 265 | 280 | 56,000 | 2,800 |
| 2000-05-30 | 291 | 291 | 271 | 285 | 20,000 | 2,850 |
| 2000-05-29 | 298 | 299 | 285 | 291 | 33,000 | 2,910 |
| 2000-05-26 | 300 | 300 | 270 | 298 | 54,000 | 2,980 |
| 2000-05-25 | 290 | 315 | 290 | 297 | 93,000 | 2,970 |
| 2000-05-24 | 251 | 290 | 251 | 290 | 102,000 | 2,900 |
| 2000-05-23 | 250 | 264 | 250 | 251 | 63,000 | 2,510 |
| 2000-05-22 | 285 | 285 | 260 | 270 | 83,000 | 2,700 |
| 2000-05-19 | 288 | 290 | 280 | 290 | 117,000 | 2,900 |
| 2000-05-18 | 310 | 315 | 287 | 293 | 104,000 | 2,930 |
| 2000-05-17 | 322 | 324 | 281 | 305 | 150,000 | 3,050 |
| 2000-05-16 | 310 | 348 | 280 | 317 | 467,000 | 3,170 |
| 2000-05-15 | 380 | 400 | 375 | 380 | 273,000 | 3,800 |
| 2000-05-12 | 331 | 362 | 322 | 360 | 295,000 | 3,600 |
| 2000-05-11 | 294 | 345 | 290 | 322 | 235,000 | 3,220 |
| 2000-05-10 | 304 | 304 | 291 | 299 | 115,000 | 2,990 |
| 2000-05-09 | 308 | 310 | 297 | 304 | 129,000 | 3,040 |
| 2000-05-08 | 300 | 308 | 290 | 308 | 164,000 | 3,080 |
| 2000-05-02 | 290 | 297 | 276 | 297 | 101,000 | 2,970 |
| 2000-05-01 | 281 | 298 | 281 | 294 | 88,000 | 2,940 |
| 2000-04-28 | 269 | 299 | 265 | 280 | 162,000 | 2,800 |
| 2000-04-27 | 275 | 275 | 254 | 270 | 108,000 | 2,700 |
| 2000-04-26 | 300 | 310 | 266 | 280 | 191,000 | 2,800 |
| 2000-04-25 | 240 | 300 | 239 | 300 | 274,000 | 3,000 |
| 2000-04-24 | 244 | 254 | 222 | 244 | 106,000 | 2,440 |
| 2000-04-21 | 260 | 260 | 232 | 254 | 246,000 | 2,540 |
| 2000-04-20 | 280 | 302 | 263 | 265 | 428,000 | 2,650 |
| 2000-04-19 | 215 | 290 | 215 | 280 | 258,000 | 2,800 |
| 2000-04-18 | 215 | 230 | 202 | 215 | 149,000 | 2,150 |
| 2000-04-17 | 179 | 209 | 179 | 209 | 141,000 | 2,090 |
| 2000-04-14 | 169 | 219 | 165 | 219 | 338,000 | 2,190 |
| 2000-04-13 | 166 | 169 | 153 | 169 | 54,000 | 1,690 |
| 2000-04-12 | 165 | 165 | 160 | 161 | 46,000 | 1,610 |
| 2000-04-11 | 155 | 165 | 146 | 165 | 93,000 | 1,650 |
| 2000-04-10 | 158 | 162 | 151 | 155 | 47,000 | 1,550 |
| 2000-04-07 | 159 | 160 | 145 | 158 | 59,000 | 1,580 |
| 2000-04-06 | 156 | 165 | 156 | 161 | 82,000 | 1,610 |
| 2000-04-05 | 169 | 169 | 143 | 156 | 154,000 | 1,560 |
| 2000-04-04 | 123 | 170 | 123 | 170 | 145,000 | 1,700 |
| 2000-04-03 | 123 | 123 | 120 | 123 | 18,000 | 1,230 |
| 2000-03-31 | 125 | 126 | 121 | 125 | 16,000 | 1,250 |
| 2000-03-30 | 120 | 125 | 120 | 125 | 25,000 | 1,250 |
| 2000-03-29 | 119 | 125 | 118 | 121 | 45,000 | 1,210 |
| 2000-03-28 | 125 | 125 | 121 | 121 | 36,000 | 1,210 |
| 2000-03-27 | 120 | 125 | 116 | 125 | 90,000 | 1,250 |
| 2000-03-24 | 110 | 125 | 110 | 123 | 123,000 | 1,230 |
| 2000-03-23 | 90 | 110 | 90 | 105 | 48,000 | 1,050 |
| 2000-03-22 | 94 | 95 | 94 | 95 | 27,000 | 950 |
| 2000-03-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-03-17 | 95 | 95 | 90 | 90 | 5,000 | 900 |
| 2000-03-16 | 90 | 90 | 80 | 80 | 4,000 | 800 |
| 2000-03-15 | 90 | 95 | 90 | 95 | 15,000 | 950 |
| 2000-03-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-03-13 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2000-03-10 | 95 | 95 | 90 | 90 | 10,000 | 900 |
| 2000-03-09 | 90 | 95 | 90 | 95 | 20,000 | 950 |
| 2000-03-08 | 90 | 90 | 88 | 90 | 22,000 | 900 |
| 2000-03-07 | 79 | 90 | 79 | 90 | 27,000 | 900 |
| 2000-03-06 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2000-03-03 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2000-03-02 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2000-02-29 | 72 | 72 | 70 | 70 | 15,000 | 700 |
| 2000-02-28 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-02-25 | 89 | 89 | 71 | 71 | 3,000 | 710 |
| 2000-02-24 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2000-02-22 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2000-02-18 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 2000-02-17 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2000-02-16 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2000-02-15 | 80 | 80 | 75 | 75 | 5,000 | 750 |
| 2000-02-14 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-02-10 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-02-09 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2000-02-08 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-02-07 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-02-04 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2000-02-03 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2000-02-02 | 83 | 89 | 83 | 89 | 7,000 | 890 |
| 2000-02-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2000-01-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2000-01-26 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2000-01-25 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 2000-01-19 | 85 | 89 | 80 | 89 | 9,000 | 890 |
| 2000-01-18 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-01-17 | 76 | 84 | 76 | 84 | 10,000 | 840 |
| 2000-01-14 | 77 | 77 | 75 | 75 | 2,000 | 750 |
| 2000-01-12 | 85 | 85 | 77 | 77 | 5,000 | 770 |
| 2000-01-07 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2000-01-06 | 85 | 90 | 85 | 90 | 2,000 | 900 |
| 2000-01-05 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-01-04 | 88 | 88 | 88 | 88 | 1,000 | 880 |
分割・併合履歴 ： [2006-12-01]1株→0.1株