5103 昭和ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 30 | 31 | 29 | 29 | 205,000 | 290 |
| 2001-12-27 | 29 | 30 | 28 | 30 | 217,000 | 300 |
| 2001-12-26 | 27 | 28 | 26 | 27 | 179,000 | 270 |
| 2001-12-25 | 27 | 27 | 25 | 27 | 186,000 | 270 |
| 2001-12-21 | 28 | 29 | 25 | 27 | 314,000 | 270 |
| 2001-12-20 | 25 | 27 | 24 | 27 | 441,000 | 270 |
| 2001-12-19 | 25 | 25 | 23 | 24 | 434,000 | 240 |
| 2001-12-18 | 28 | 29 | 26 | 27 | 410,000 | 270 |
| 2001-12-17 | 33 | 33 | 28 | 28 | 334,000 | 280 |
| 2001-12-14 | 31 | 33 | 30 | 32 | 333,000 | 320 |
| 2001-12-13 | 34 | 34 | 31 | 33 | 187,000 | 330 |
| 2001-12-12 | 35 | 37 | 34 | 34 | 269,000 | 340 |
| 2001-12-11 | 44 | 47 | 34 | 36 | 1,654,000 | 360 |
| 2001-12-10 | 32 | 39 | 30 | 39 | 718,000 | 390 |
| 2001-12-07 | 31 | 34 | 30 | 32 | 655,000 | 320 |
| 2001-12-06 | 37 | 37 | 33 | 34 | 329,000 | 340 |
| 2001-12-05 | 36 | 37 | 35 | 36 | 210,000 | 360 |
| 2001-12-04 | 36 | 37 | 35 | 35 | 231,000 | 350 |
| 2001-12-03 | 40 | 40 | 35 | 36 | 575,000 | 360 |
| 2001-11-30 | 41 | 41 | 40 | 40 | 153,000 | 400 |
| 2001-11-29 | 40 | 42 | 40 | 40 | 284,000 | 400 |
| 2001-11-28 | 42 | 43 | 41 | 41 | 206,000 | 410 |
| 2001-11-27 | 43 | 44 | 42 | 44 | 197,000 | 440 |
| 2001-11-26 | 44 | 44 | 42 | 42 | 82,000 | 420 |
| 2001-11-22 | 45 | 45 | 42 | 42 | 82,000 | 420 |
| 2001-11-21 | 44 | 44 | 42 | 44 | 139,000 | 440 |
| 2001-11-20 | 42 | 43 | 41 | 43 | 71,000 | 430 |
| 2001-11-19 | 41 | 42 | 41 | 41 | 150,000 | 410 |
| 2001-11-16 | 41 | 43 | 41 | 42 | 189,000 | 420 |
| 2001-11-15 | 43 | 43 | 41 | 42 | 119,000 | 420 |
| 2001-11-14 | 42 | 43 | 42 | 43 | 114,000 | 430 |
| 2001-11-13 | 41 | 42 | 40 | 42 | 303,000 | 420 |
| 2001-11-12 | 43 | 44 | 42 | 42 | 200,000 | 420 |
| 2001-11-09 | 44 | 45 | 43 | 43 | 208,000 | 430 |
| 2001-11-08 | 45 | 45 | 44 | 44 | 107,000 | 440 |
| 2001-11-07 | 45 | 47 | 45 | 46 | 222,000 | 460 |
| 2001-11-06 | 45 | 47 | 45 | 45 | 203,000 | 450 |
| 2001-11-05 | 47 | 47 | 45 | 46 | 310,000 | 460 |
| 2001-11-02 | 48 | 49 | 48 | 48 | 117,000 | 480 |
| 2001-11-01 | 50 | 50 | 48 | 49 | 201,000 | 490 |
| 2001-10-31 | 50 | 51 | 49 | 51 | 201,000 | 510 |
| 2001-10-30 | 51 | 52 | 50 | 51 | 433,000 | 510 |
| 2001-10-29 | 50 | 54 | 48 | 54 | 835,000 | 540 |
| 2001-10-26 | 49 | 51 | 48 | 50 | 447,000 | 500 |
| 2001-10-25 | 50 | 50 | 48 | 49 | 164,000 | 490 |
| 2001-10-24 | 50 | 50 | 48 | 50 | 403,000 | 500 |
| 2001-10-23 | 51 | 53 | 50 | 51 | 388,000 | 510 |
| 2001-10-22 | 50 | 50 | 49 | 50 | 228,000 | 500 |
| 2001-10-19 | 50 | 51 | 49 | 51 | 158,000 | 510 |
| 2001-10-18 | 50 | 51 | 49 | 50 | 303,000 | 500 |
| 2001-10-17 | 55 | 56 | 50 | 52 | 714,000 | 520 |
| 2001-10-16 | 50 | 58 | 49 | 55 | 1,077,000 | 550 |
| 2001-10-15 | 49 | 50 | 47 | 49 | 327,000 | 490 |
| 2001-10-12 | 46 | 49 | 45 | 49 | 514,000 | 490 |
| 2001-10-11 | 45 | 47 | 45 | 45 | 393,000 | 450 |
| 2001-10-10 | 43 | 44 | 43 | 43 | 179,000 | 430 |
| 2001-10-09 | 46 | 46 | 44 | 45 | 299,000 | 450 |
| 2001-10-05 | 47 | 47 | 45 | 47 | 294,000 | 470 |
| 2001-10-04 | 47 | 48 | 45 | 47 | 529,000 | 470 |
| 2001-10-03 | 43 | 47 | 42 | 45 | 458,000 | 450 |
| 2001-10-02 | 43 | 44 | 42 | 42 | 239,000 | 420 |
| 2001-10-01 | 43 | 43 | 42 | 42 | 119,000 | 420 |
| 2001-09-28 | 45 | 45 | 43 | 44 | 267,000 | 440 |
| 2001-09-27 | 41 | 47 | 41 | 44 | 487,000 | 440 |
| 2001-09-26 | 42 | 43 | 41 | 41 | 256,000 | 410 |
| 2001-09-25 | 42 | 45 | 41 | 41 | 241,000 | 410 |
| 2001-09-21 | 44 | 44 | 40 | 42 | 599,000 | 420 |
| 2001-09-20 | 46 | 47 | 44 | 45 | 297,000 | 450 |
| 2001-09-19 | 46 | 47 | 46 | 46 | 147,000 | 460 |
| 2001-09-18 | 44 | 47 | 44 | 46 | 283,000 | 460 |
| 2001-09-17 | 48 | 49 | 45 | 46 | 311,000 | 460 |
| 2001-09-14 | 48 | 50 | 48 | 50 | 264,000 | 500 |
| 2001-09-13 | 46 | 50 | 45 | 50 | 312,000 | 500 |
| 2001-09-12 | 46 | 50 | 45 | 45 | 696,000 | 450 |
| 2001-09-11 | 53 | 53 | 51 | 53 | 190,000 | 530 |
| 2001-09-10 | 52 | 53 | 50 | 52 | 330,000 | 520 |
| 2001-09-07 | 55 | 55 | 52 | 54 | 230,000 | 540 |
| 2001-09-06 | 56 | 57 | 55 | 56 | 269,000 | 560 |
| 2001-09-05 | 58 | 58 | 54 | 58 | 318,000 | 580 |
| 2001-09-04 | 55 | 55 | 51 | 54 | 833,000 | 540 |
| 2001-09-03 | 58 | 58 | 55 | 55 | 412,000 | 550 |
| 2001-08-31 | 60 | 61 | 58 | 59 | 460,000 | 590 |
| 2001-08-30 | 64 | 65 | 61 | 61 | 659,000 | 610 |
| 2001-08-29 | 67 | 67 | 65 | 66 | 720,000 | 660 |
| 2001-08-28 | 69 | 69 | 67 | 68 | 444,000 | 680 |
| 2001-08-27 | 70 | 71 | 68 | 69 | 442,000 | 690 |
| 2001-08-24 | 70 | 71 | 69 | 69 | 397,000 | 690 |
| 2001-08-23 | 71 | 72 | 70 | 70 | 684,000 | 700 |
| 2001-08-22 | 70 | 72 | 70 | 70 | 432,000 | 700 |
| 2001-08-21 | 71 | 73 | 70 | 71 | 509,000 | 710 |
| 2001-08-20 | 73 | 74 | 71 | 72 | 312,000 | 720 |
| 2001-08-17 | 70 | 75 | 70 | 73 | 897,000 | 730 |
| 2001-08-16 | 71 | 80 | 70 | 80 | 815,000 | 800 |
| 2001-08-15 | 72 | 72 | 70 | 71 | 203,000 | 710 |
| 2001-08-14 | 72 | 73 | 70 | 72 | 333,000 | 720 |
| 2001-08-13 | 74 | 76 | 71 | 71 | 331,000 | 710 |
| 2001-08-10 | 72 | 75 | 72 | 74 | 255,000 | 740 |
| 2001-08-09 | 73 | 74 | 72 | 72 | 383,000 | 720 |
| 2001-08-08 | 73 | 80 | 71 | 76 | 1,353,000 | 760 |
| 2001-08-07 | 70 | 71 | 70 | 71 | 369,000 | 710 |
| 2001-08-06 | 72 | 74 | 71 | 71 | 271,000 | 710 |
| 2001-08-03 | 73 | 74 | 72 | 73 | 356,000 | 730 |
| 2001-08-02 | 71 | 75 | 70 | 71 | 530,000 | 710 |
| 2001-08-01 | 68 | 74 | 68 | 72 | 557,000 | 720 |
| 2001-07-31 | 69 | 70 | 68 | 68 | 224,000 | 680 |
| 2001-07-30 | 72 | 72 | 68 | 70 | 348,000 | 700 |
| 2001-07-27 | 71 | 71 | 69 | 70 | 427,000 | 700 |
| 2001-07-26 | 72 | 73 | 70 | 70 | 377,000 | 700 |
| 2001-07-25 | 72 | 73 | 70 | 72 | 236,000 | 720 |
| 2001-07-24 | 68 | 75 | 68 | 74 | 342,000 | 740 |
| 2001-07-23 | 75 | 76 | 69 | 69 | 556,000 | 690 |
| 2001-07-19 | 72 | 76 | 72 | 74 | 560,000 | 740 |
| 2001-07-18 | 83 | 83 | 76 | 78 | 837,000 | 780 |
| 2001-07-17 | 86 | 87 | 80 | 83 | 1,418,000 | 830 |
| 2001-07-16 | 76 | 87 | 75 | 86 | 2,882,000 | 860 |
| 2001-07-13 | 69 | 74 | 67 | 71 | 1,095,000 | 710 |
| 2001-07-12 | 69 | 70 | 67 | 67 | 708,000 | 670 |
| 2001-07-11 | 69 | 71 | 69 | 70 | 722,000 | 700 |
| 2001-07-10 | 71 | 73 | 69 | 70 | 648,000 | 700 |
| 2001-07-09 | 73 | 74 | 70 | 71 | 833,000 | 710 |
| 2001-07-06 | 78 | 78 | 74 | 75 | 652,000 | 750 |
| 2001-07-05 | 76 | 80 | 74 | 79 | 719,000 | 790 |
| 2001-07-04 | 79 | 79 | 75 | 76 | 1,259,000 | 760 |
| 2001-07-03 | 84 | 85 | 80 | 81 | 1,160,000 | 810 |
| 2001-07-02 | 87 | 88 | 84 | 84 | 705,000 | 840 |
| 2001-06-29 | 88 | 88 | 86 | 86 | 560,000 | 860 |
| 2001-06-28 | 89 | 90 | 86 | 89 | 484,000 | 890 |
| 2001-06-27 | 88 | 90 | 87 | 89 | 624,000 | 890 |
| 2001-06-26 | 90 | 90 | 86 | 87 | 522,000 | 870 |
| 2001-06-25 | 92 | 93 | 88 | 88 | 593,000 | 880 |
| 2001-06-22 | 89 | 92 | 88 | 91 | 593,000 | 910 |
| 2001-06-21 | 86 | 89 | 86 | 88 | 427,000 | 880 |
| 2001-06-20 | 89 | 89 | 85 | 87 | 686,000 | 870 |
| 2001-06-19 | 95 | 95 | 89 | 89 | 807,000 | 890 |
| 2001-06-18 | 87 | 94 | 87 | 92 | 1,601,000 | 920 |
| 2001-06-15 | 88 | 89 | 84 | 86 | 1,866,000 | 860 |
| 2001-06-14 | 94 | 95 | 90 | 91 | 1,151,000 | 910 |
| 2001-06-13 | 97 | 98 | 94 | 94 | 857,000 | 940 |
| 2001-06-12 | 101 | 102 | 96 | 97 | 1,176,000 | 970 |
| 2001-06-11 | 102 | 103 | 100 | 101 | 646,000 | 1,010 |
| 2001-06-08 | 102 | 103 | 100 | 101 | 676,000 | 1,010 |
| 2001-06-07 | 99 | 101 | 98 | 99 | 579,000 | 990 |
| 2001-06-06 | 102 | 104 | 99 | 100 | 1,019,000 | 1,000 |
| 2001-06-05 | 104 | 105 | 100 | 101 | 854,000 | 1,010 |
| 2001-06-04 | 112 | 112 | 103 | 105 | 1,439,000 | 1,050 |
| 2001-06-01 | 98 | 108 | 98 | 107 | 5,587,000 | 1,070 |
| 2001-05-31 | 122 | 122 | 115 | 118 | 669,000 | 1,180 |
| 2001-05-30 | 123 | 129 | 120 | 120 | 613,000 | 1,200 |
| 2001-05-29 | 118 | 123 | 115 | 123 | 851,000 | 1,230 |
| 2001-05-28 | 124 | 124 | 119 | 119 | 562,000 | 1,190 |
| 2001-05-25 | 127 | 127 | 123 | 123 | 286,000 | 1,230 |
| 2001-05-24 | 125 | 127 | 124 | 125 | 378,000 | 1,250 |
| 2001-05-23 | 127 | 127 | 124 | 125 | 302,000 | 1,250 |
| 2001-05-22 | 130 | 130 | 124 | 127 | 467,000 | 1,270 |
| 2001-05-21 | 127 | 128 | 125 | 125 | 242,000 | 1,250 |
| 2001-05-18 | 130 | 130 | 127 | 128 | 265,000 | 1,280 |
| 2001-05-17 | 126 | 131 | 126 | 130 | 412,000 | 1,300 |
| 2001-05-16 | 125 | 127 | 125 | 126 | 430,000 | 1,260 |
| 2001-05-15 | 128 | 129 | 126 | 127 | 518,000 | 1,270 |
| 2001-05-14 | 133 | 133 | 128 | 128 | 623,000 | 1,280 |
| 2001-05-11 | 133 | 133 | 129 | 130 | 369,000 | 1,300 |
| 2001-05-10 | 130 | 133 | 128 | 133 | 358,000 | 1,330 |
| 2001-05-09 | 130 | 132 | 128 | 130 | 495,000 | 1,300 |
| 2001-05-08 | 134 | 135 | 131 | 131 | 477,000 | 1,310 |
| 2001-05-07 | 141 | 141 | 136 | 136 | 560,000 | 1,360 |
| 2001-05-02 | 135 | 138 | 133 | 137 | 761,000 | 1,370 |
| 2001-05-01 | 133 | 136 | 133 | 134 | 875,000 | 1,340 |
| 2001-04-27 | 133 | 135 | 131 | 132 | 543,000 | 1,320 |
| 2001-04-26 | 137 | 139 | 132 | 132 | 1,076,000 | 1,320 |
| 2001-04-25 | 142 | 143 | 135 | 137 | 1,325,000 | 1,370 |
| 2001-04-24 | 145 | 149 | 141 | 141 | 500,000 | 1,410 |
| 2001-04-23 | 144 | 150 | 144 | 146 | 1,633,000 | 1,460 |
| 2001-04-20 | 152 | 152 | 144 | 144 | 775,000 | 1,440 |
| 2001-04-19 | 149 | 152 | 145 | 147 | 407,000 | 1,470 |
| 2001-04-18 | 153 | 153 | 145 | 145 | 592,000 | 1,450 |
| 2001-04-17 | 145 | 158 | 140 | 151 | 1,387,000 | 1,510 |
| 2001-04-16 | 150 | 150 | 141 | 143 | 536,000 | 1,430 |
| 2001-04-13 | 145 | 147 | 143 | 145 | 538,000 | 1,450 |
| 2001-04-12 | 147 | 151 | 141 | 143 | 653,000 | 1,430 |
| 2001-04-11 | 158 | 159 | 145 | 147 | 1,612,000 | 1,470 |
| 2001-04-10 | 132 | 154 | 131 | 153 | 1,861,000 | 1,530 |
| 2001-04-09 | 133 | 133 | 130 | 130 | 270,000 | 1,300 |
| 2001-04-06 | 130 | 134 | 126 | 131 | 882,000 | 1,310 |
| 2001-04-05 | 127 | 129 | 125 | 125 | 565,000 | 1,250 |
| 2001-04-04 | 131 | 131 | 125 | 126 | 583,000 | 1,260 |
| 2001-04-03 | 132 | 133 | 131 | 131 | 210,000 | 1,310 |
| 2001-04-02 | 136 | 136 | 131 | 131 | 388,000 | 1,310 |
| 2001-03-30 | 133 | 136 | 131 | 131 | 539,000 | 1,310 |
| 2001-03-29 | 132 | 137 | 132 | 133 | 501,000 | 1,330 |
| 2001-03-28 | 131 | 133 | 128 | 130 | 523,000 | 1,300 |
| 2001-03-27 | 136 | 138 | 130 | 135 | 568,000 | 1,350 |
| 2001-03-26 | 137 | 144 | 134 | 136 | 956,000 | 1,360 |
| 2001-03-23 | 124 | 137 | 124 | 136 | 1,107,000 | 1,360 |
| 2001-03-22 | 123 | 124 | 122 | 123 | 582,000 | 1,230 |
| 2001-03-21 | 124 | 125 | 120 | 122 | 818,000 | 1,220 |
| 2001-03-19 | 131 | 131 | 124 | 125 | 765,000 | 1,250 |
| 2001-03-16 | 131 | 135 | 126 | 129 | 1,056,000 | 1,290 |
| 2001-03-15 | 130 | 134 | 127 | 131 | 709,000 | 1,310 |
| 2001-03-14 | 142 | 143 | 135 | 139 | 733,000 | 1,390 |
| 2001-03-13 | 134 | 136 | 122 | 127 | 1,301,000 | 1,270 |
| 2001-03-12 | 137 | 142 | 135 | 137 | 795,000 | 1,370 |
| 2001-03-09 | 146 | 146 | 137 | 137 | 1,073,000 | 1,370 |
| 2001-03-08 | 149 | 149 | 145 | 146 | 1,182,000 | 1,460 |
| 2001-03-07 | 148 | 153 | 144 | 150 | 1,386,000 | 1,500 |
| 2001-03-06 | 157 | 157 | 150 | 150 | 644,000 | 1,500 |
| 2001-03-05 | 148 | 158 | 147 | 153 | 1,102,000 | 1,530 |
| 2001-03-02 | 149 | 149 | 136 | 148 | 1,121,000 | 1,480 |
| 2001-03-01 | 150 | 150 | 147 | 148 | 488,000 | 1,480 |
| 2001-02-28 | 150 | 150 | 147 | 150 | 696,000 | 1,500 |
| 2001-02-27 | 153 | 154 | 145 | 149 | 1,621,000 | 1,490 |
| 2001-02-26 | 157 | 158 | 148 | 152 | 1,647,000 | 1,520 |
| 2001-02-23 | 158 | 159 | 150 | 152 | 1,051,000 | 1,520 |
| 2001-02-22 | 157 | 158 | 152 | 153 | 641,000 | 1,530 |
| 2001-02-21 | 170 | 175 | 159 | 162 | 1,340,000 | 1,620 |
| 2001-02-20 | 188 | 196 | 165 | 170 | 2,895,000 | 1,700 |
| 2001-02-19 | 155 | 179 | 155 | 179 | 2,370,000 | 1,790 |
| 2001-02-16 | 151 | 154 | 145 | 152 | 1,158,000 | 1,520 |
| 2001-02-15 | 149 | 151 | 145 | 148 | 828,000 | 1,480 |
| 2001-02-14 | 150 | 151 | 146 | 149 | 552,000 | 1,490 |
| 2001-02-13 | 153 | 156 | 150 | 150 | 648,000 | 1,500 |
| 2001-02-09 | 148 | 154 | 148 | 151 | 338,000 | 1,510 |
| 2001-02-08 | 154 | 154 | 146 | 146 | 378,000 | 1,460 |
| 2001-02-07 | 147 | 157 | 147 | 152 | 750,000 | 1,520 |
| 2001-02-06 | 157 | 158 | 145 | 147 | 947,000 | 1,470 |
| 2001-02-05 | 167 | 168 | 155 | 159 | 689,000 | 1,590 |
| 2001-02-02 | 156 | 167 | 155 | 166 | 1,053,000 | 1,660 |
| 2001-02-01 | 155 | 159 | 155 | 156 | 579,000 | 1,560 |
| 2001-01-31 | 180 | 180 | 145 | 160 | 1,529,000 | 1,600 |
| 2001-01-30 | 188 | 189 | 175 | 178 | 1,411,000 | 1,780 |
| 2001-01-29 | 179 | 190 | 177 | 182 | 2,497,000 | 1,820 |
| 2001-01-26 | 177 | 183 | 170 | 174 | 4,606,000 | 1,740 |
| 2001-01-25 | 179 | 182 | 170 | 174 | 2,579,000 | 1,740 |
| 2001-01-24 | 173 | 180 | 170 | 177 | 1,923,000 | 1,770 |
| 2001-01-23 | 174 | 177 | 170 | 171 | 615,000 | 1,710 |
| 2001-01-22 | 182 | 182 | 170 | 179 | 1,197,000 | 1,790 |
| 2001-01-19 | 180 | 183 | 169 | 177 | 1,490,000 | 1,770 |
| 2001-01-18 | 165 | 179 | 163 | 172 | 1,388,000 | 1,720 |
| 2001-01-17 | 168 | 169 | 160 | 163 | 935,000 | 1,630 |
| 2001-01-16 | 173 | 175 | 160 | 163 | 1,224,000 | 1,630 |
| 2001-01-15 | 175 | 177 | 166 | 171 | 1,284,000 | 1,710 |
| 2001-01-12 | 147 | 165 | 145 | 164 | 978,000 | 1,640 |
| 2001-01-11 | 145 | 148 | 141 | 145 | 496,000 | 1,450 |
| 2001-01-10 | 145 | 145 | 140 | 144 | 343,000 | 1,440 |
| 2001-01-09 | 150 | 152 | 142 | 143 | 490,000 | 1,430 |
| 2001-01-05 | 148 | 150 | 145 | 147 | 478,000 | 1,470 |
| 2001-01-04 | 155 | 156 | 145 | 145 | 357,000 | 1,450 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
