5103 昭和ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 18 | 18 | 17 | 18 | 33,000 | 180 |
| 2002-12-27 | 18 | 18 | 17 | 17 | 114,000 | 170 |
| 2002-12-26 | 17 | 18 | 17 | 18 | 210,000 | 180 |
| 2002-12-25 | 17 | 18 | 17 | 17 | 240,000 | 170 |
| 2002-12-24 | 18 | 18 | 17 | 18 | 387,000 | 180 |
| 2002-12-20 | 19 | 19 | 18 | 18 | 179,000 | 180 |
| 2002-12-19 | 18 | 19 | 18 | 18 | 78,000 | 180 |
| 2002-12-18 | 19 | 19 | 18 | 18 | 134,000 | 180 |
| 2002-12-17 | 18 | 20 | 18 | 19 | 1,181,000 | 190 |
| 2002-12-16 | 19 | 20 | 18 | 19 | 331,000 | 190 |
| 2002-12-13 | 20 | 20 | 19 | 19 | 225,000 | 190 |
| 2002-12-12 | 21 | 21 | 19 | 21 | 234,000 | 210 |
| 2002-12-11 | 20 | 22 | 20 | 20 | 442,000 | 200 |
| 2002-12-10 | 19 | 20 | 19 | 19 | 230,000 | 190 |
| 2002-12-09 | 20 | 20 | 19 | 20 | 176,000 | 200 |
| 2002-12-06 | 21 | 21 | 19 | 20 | 228,000 | 200 |
| 2002-12-05 | 20 | 21 | 20 | 20 | 310,000 | 200 |
| 2002-12-04 | 23 | 23 | 21 | 21 | 405,000 | 210 |
| 2002-12-03 | 20 | 23 | 19 | 23 | 2,170,000 | 230 |
| 2002-12-02 | 18 | 20 | 18 | 19 | 158,000 | 190 |
| 2002-11-29 | 18 | 20 | 18 | 20 | 145,000 | 200 |
| 2002-11-28 | 19 | 20 | 18 | 20 | 322,000 | 200 |
| 2002-11-27 | 18 | 19 | 18 | 18 | 153,000 | 180 |
| 2002-11-26 | 19 | 19 | 19 | 19 | 76,000 | 190 |
| 2002-11-25 | 20 | 20 | 19 | 19 | 337,000 | 190 |
| 2002-11-22 | 20 | 20 | 18 | 19 | 526,000 | 190 |
| 2002-11-21 | 19 | 21 | 18 | 20 | 501,000 | 200 |
| 2002-11-20 | 19 | 19 | 18 | 18 | 126,000 | 180 |
| 2002-11-19 | 18 | 19 | 18 | 18 | 358,000 | 180 |
| 2002-11-18 | 19 | 20 | 18 | 18 | 171,000 | 180 |
| 2002-11-15 | 20 | 21 | 19 | 20 | 244,000 | 200 |
| 2002-11-14 | 20 | 21 | 20 | 20 | 377,000 | 200 |
| 2002-11-13 | 21 | 21 | 20 | 20 | 183,000 | 200 |
| 2002-11-12 | 19 | 21 | 19 | 21 | 641,000 | 210 |
| 2002-11-11 | 22 | 22 | 18 | 18 | 1,241,000 | 180 |
| 2002-11-08 | 24 | 24 | 21 | 22 | 317,000 | 220 |
| 2002-11-07 | 22 | 23 | 22 | 23 | 55,000 | 230 |
| 2002-11-06 | 21 | 22 | 21 | 21 | 171,000 | 210 |
| 2002-11-05 | 22 | 22 | 21 | 21 | 392,000 | 210 |
| 2002-11-01 | 23 | 23 | 22 | 23 | 318,000 | 230 |
| 2002-10-31 | 25 | 25 | 24 | 24 | 267,000 | 240 |
| 2002-10-30 | 24 | 25 | 23 | 25 | 280,000 | 250 |
| 2002-10-29 | 22 | 26 | 21 | 23 | 992,000 | 230 |
| 2002-10-28 | 23 | 24 | 21 | 22 | 821,000 | 220 |
| 2002-10-25 | 25 | 25 | 23 | 24 | 430,000 | 240 |
| 2002-10-24 | 25 | 26 | 22 | 25 | 1,289,000 | 250 |
| 2002-10-23 | 26 | 27 | 24 | 25 | 575,000 | 250 |
| 2002-10-22 | 27 | 27 | 25 | 26 | 799,000 | 260 |
| 2002-10-21 | 27 | 32 | 26 | 26 | 2,082,000 | 260 |
| 2002-10-18 | 34 | 35 | 27 | 28 | 5,827,000 | 280 |
| 2002-10-17 | 24 | 38 | 23 | 36 | 6,053,000 | 360 |
| 2002-10-16 | 23 | 24 | 22 | 24 | 981,000 | 240 |
| 2002-10-15 | 19 | 24 | 18 | 21 | 1,990,000 | 210 |
| 2002-10-11 | 16 | 17 | 15 | 17 | 432,000 | 170 |
| 2002-10-10 | 16 | 17 | 15 | 16 | 298,000 | 160 |
| 2002-10-09 | 16 | 17 | 15 | 16 | 120,000 | 160 |
| 2002-10-08 | 15 | 17 | 15 | 16 | 363,000 | 160 |
| 2002-10-07 | 17 | 17 | 15 | 16 | 787,000 | 160 |
| 2002-10-04 | 18 | 18 | 16 | 16 | 543,000 | 160 |
| 2002-10-03 | 19 | 19 | 17 | 18 | 648,000 | 180 |
| 2002-10-02 | 20 | 20 | 19 | 20 | 355,000 | 200 |
| 2002-10-01 | 20 | 21 | 20 | 20 | 397,000 | 200 |
| 2002-09-30 | 20 | 21 | 20 | 21 | 207,000 | 210 |
| 2002-09-27 | 21 | 21 | 20 | 21 | 158,000 | 210 |
| 2002-09-26 | 20 | 21 | 20 | 21 | 74,000 | 210 |
| 2002-09-25 | 21 | 21 | 20 | 21 | 104,000 | 210 |
| 2002-09-24 | 22 | 22 | 21 | 21 | 252,000 | 210 |
| 2002-09-20 | 22 | 23 | 21 | 22 | 202,000 | 220 |
| 2002-09-19 | 22 | 23 | 22 | 22 | 361,000 | 220 |
| 2002-09-18 | 23 | 24 | 22 | 22 | 395,000 | 220 |
| 2002-09-17 | 22 | 23 | 22 | 22 | 88,000 | 220 |
| 2002-09-13 | 22 | 22 | 21 | 22 | 146,000 | 220 |
| 2002-09-12 | 22 | 23 | 22 | 23 | 131,000 | 230 |
| 2002-09-11 | 22 | 23 | 22 | 22 | 250,000 | 220 |
| 2002-09-10 | 23 | 23 | 21 | 23 | 528,000 | 230 |
| 2002-09-09 | 22 | 24 | 21 | 23 | 470,000 | 230 |
| 2002-09-06 | 22 | 23 | 21 | 22 | 455,000 | 220 |
| 2002-09-05 | 22 | 24 | 22 | 24 | 290,000 | 240 |
| 2002-09-04 | 23 | 24 | 22 | 22 | 274,000 | 220 |
| 2002-09-03 | 24 | 25 | 23 | 24 | 232,000 | 240 |
| 2002-09-02 | 26 | 26 | 24 | 24 | 237,000 | 240 |
| 2002-08-30 | 26 | 26 | 25 | 25 | 136,000 | 250 |
| 2002-08-29 | 27 | 27 | 25 | 25 | 355,000 | 250 |
| 2002-08-28 | 26 | 28 | 25 | 28 | 616,000 | 280 |
| 2002-08-27 | 26 | 27 | 25 | 25 | 120,000 | 250 |
| 2002-08-26 | 25 | 27 | 25 | 26 | 335,000 | 260 |
| 2002-08-23 | 25 | 26 | 24 | 25 | 213,000 | 250 |
| 2002-08-22 | 24 | 26 | 24 | 25 | 134,000 | 250 |
| 2002-08-21 | 25 | 25 | 24 | 25 | 147,000 | 250 |
| 2002-08-20 | 25 | 26 | 24 | 26 | 276,000 | 260 |
| 2002-08-19 | 26 | 26 | 25 | 25 | 185,000 | 250 |
| 2002-08-16 | 26 | 27 | 26 | 26 | 408,000 | 260 |
| 2002-08-15 | 26 | 27 | 26 | 26 | 235,000 | 260 |
| 2002-08-14 | 28 | 28 | 27 | 28 | 283,000 | 280 |
| 2002-08-13 | 30 | 30 | 27 | 28 | 794,000 | 280 |
| 2002-08-12 | 27 | 30 | 27 | 29 | 1,319,000 | 290 |
| 2002-08-09 | 25 | 26 | 24 | 26 | 219,000 | 260 |
| 2002-08-08 | 26 | 26 | 25 | 25 | 148,000 | 250 |
| 2002-08-07 | 25 | 26 | 24 | 26 | 145,000 | 260 |
| 2002-08-06 | 25 | 26 | 24 | 25 | 227,000 | 250 |
| 2002-08-05 | 26 | 26 | 25 | 26 | 204,000 | 260 |
| 2002-08-02 | 27 | 28 | 26 | 26 | 310,000 | 260 |
| 2002-08-01 | 27 | 28 | 26 | 28 | 514,000 | 280 |
| 2002-07-31 | 24 | 26 | 24 | 26 | 137,000 | 260 |
| 2002-07-30 | 25 | 26 | 24 | 24 | 166,000 | 240 |
| 2002-07-29 | 25 | 25 | 24 | 24 | 147,000 | 240 |
| 2002-07-26 | 25 | 28 | 24 | 24 | 607,000 | 240 |
| 2002-07-25 | 24 | 25 | 24 | 25 | 208,000 | 250 |
| 2002-07-24 | 24 | 24 | 23 | 23 | 397,000 | 230 |
| 2002-07-23 | 24 | 24 | 23 | 24 | 414,000 | 240 |
| 2002-07-22 | 26 | 26 | 24 | 24 | 246,000 | 240 |
| 2002-07-19 | 26 | 27 | 26 | 26 | 90,000 | 260 |
| 2002-07-18 | 26 | 27 | 25 | 26 | 200,000 | 260 |
| 2002-07-17 | 27 | 27 | 26 | 27 | 447,000 | 270 |
| 2002-07-16 | 26 | 27 | 26 | 27 | 655,000 | 270 |
| 2002-07-15 | 27 | 28 | 26 | 28 | 212,000 | 280 |
| 2002-07-12 | 27 | 28 | 27 | 28 | 73,000 | 280 |
| 2002-07-11 | 28 | 29 | 27 | 27 | 143,000 | 270 |
| 2002-07-10 | 27 | 28 | 27 | 28 | 561,000 | 280 |
| 2002-07-09 | 27 | 28 | 27 | 27 | 148,000 | 270 |
| 2002-07-08 | 27 | 28 | 27 | 27 | 136,000 | 270 |
| 2002-07-05 | 28 | 28 | 27 | 27 | 186,000 | 270 |
| 2002-07-04 | 28 | 29 | 27 | 27 | 128,000 | 270 |
| 2002-07-03 | 29 | 29 | 28 | 29 | 105,000 | 290 |
| 2002-07-02 | 29 | 30 | 28 | 29 | 294,000 | 290 |
| 2002-07-01 | 27 | 29 | 27 | 29 | 404,000 | 290 |
| 2002-06-28 | 27 | 28 | 26 | 27 | 154,000 | 270 |
| 2002-06-27 | 27 | 28 | 27 | 27 | 188,000 | 270 |
| 2002-06-26 | 27 | 28 | 27 | 27 | 96,000 | 270 |
| 2002-06-25 | 27 | 28 | 27 | 28 | 104,000 | 280 |
| 2002-06-24 | 28 | 28 | 27 | 28 | 129,000 | 280 |
| 2002-06-21 | 27 | 28 | 27 | 28 | 276,000 | 280 |
| 2002-06-20 | 28 | 28 | 27 | 28 | 345,000 | 280 |
| 2002-06-19 | 29 | 29 | 28 | 28 | 168,000 | 280 |
| 2002-06-18 | 29 | 30 | 29 | 29 | 473,000 | 290 |
| 2002-06-17 | 30 | 30 | 29 | 29 | 319,000 | 290 |
| 2002-06-14 | 30 | 30 | 29 | 30 | 272,000 | 300 |
| 2002-06-13 | 31 | 31 | 30 | 30 | 243,000 | 300 |
| 2002-06-12 | 30 | 31 | 30 | 30 | 252,000 | 300 |
| 2002-06-11 | 31 | 31 | 30 | 30 | 182,000 | 300 |
| 2002-06-10 | 31 | 32 | 30 | 30 | 170,000 | 300 |
| 2002-06-07 | 31 | 32 | 31 | 31 | 401,000 | 310 |
| 2002-06-06 | 32 | 32 | 31 | 31 | 299,000 | 310 |
| 2002-06-05 | 32 | 32 | 31 | 32 | 334,000 | 320 |
| 2002-06-04 | 32 | 32 | 31 | 32 | 289,000 | 320 |
| 2002-06-03 | 32 | 32 | 31 | 32 | 239,000 | 320 |
| 2002-05-31 | 31 | 33 | 31 | 32 | 272,000 | 320 |
| 2002-05-30 | 32 | 33 | 31 | 31 | 576,000 | 310 |
| 2002-05-29 | 33 | 34 | 32 | 33 | 370,000 | 330 |
| 2002-05-28 | 33 | 34 | 32 | 32 | 734,000 | 320 |
| 2002-05-27 | 32 | 34 | 31 | 32 | 849,000 | 320 |
| 2002-05-24 | 31 | 32 | 30 | 31 | 293,000 | 310 |
| 2002-05-23 | 31 | 32 | 30 | 31 | 246,000 | 310 |
| 2002-05-22 | 32 | 32 | 30 | 30 | 171,000 | 300 |
| 2002-05-21 | 31 | 32 | 30 | 32 | 221,000 | 320 |
| 2002-05-20 | 30 | 32 | 30 | 31 | 222,000 | 310 |
| 2002-05-17 | 30 | 31 | 29 | 31 | 241,000 | 310 |
| 2002-05-16 | 30 | 31 | 29 | 30 | 266,000 | 300 |
| 2002-05-15 | 31 | 31 | 30 | 30 | 240,000 | 300 |
| 2002-05-14 | 30 | 32 | 30 | 30 | 223,000 | 300 |
| 2002-05-13 | 31 | 32 | 30 | 32 | 547,000 | 320 |
| 2002-05-10 | 36 | 37 | 32 | 34 | 1,193,000 | 340 |
| 2002-05-09 | 34 | 36 | 33 | 36 | 1,662,000 | 360 |
| 2002-05-08 | 29 | 33 | 29 | 32 | 722,000 | 320 |
| 2002-05-07 | 29 | 30 | 28 | 30 | 371,000 | 300 |
| 2002-05-02 | 28 | 29 | 27 | 29 | 295,000 | 290 |
| 2002-05-01 | 29 | 29 | 28 | 29 | 84,000 | 290 |
| 2002-04-30 | 27 | 30 | 27 | 29 | 376,000 | 290 |
| 2002-04-26 | 28 | 28 | 27 | 27 | 664,000 | 270 |
| 2002-04-25 | 29 | 29 | 28 | 28 | 315,000 | 280 |
| 2002-04-24 | 30 | 30 | 28 | 28 | 157,000 | 280 |
| 2002-04-23 | 28 | 30 | 28 | 30 | 240,000 | 300 |
| 2002-04-22 | 29 | 29 | 28 | 28 | 235,000 | 280 |
| 2002-04-19 | 30 | 30 | 29 | 29 | 234,000 | 290 |
| 2002-04-18 | 29 | 30 | 28 | 30 | 302,000 | 300 |
| 2002-04-17 | 31 | 31 | 29 | 29 | 602,000 | 290 |
| 2002-04-16 | 31 | 32 | 31 | 31 | 120,000 | 310 |
| 2002-04-15 | 32 | 33 | 31 | 32 | 129,000 | 320 |
| 2002-04-12 | 32 | 33 | 31 | 32 | 231,000 | 320 |
| 2002-04-11 | 33 | 33 | 32 | 32 | 76,000 | 320 |
| 2002-04-10 | 33 | 33 | 32 | 32 | 201,000 | 320 |
| 2002-04-09 | 33 | 34 | 33 | 33 | 151,000 | 330 |
| 2002-04-08 | 34 | 34 | 33 | 34 | 286,000 | 340 |
| 2002-04-05 | 35 | 35 | 33 | 33 | 446,000 | 330 |
| 2002-04-04 | 36 | 36 | 33 | 35 | 435,000 | 350 |
| 2002-04-03 | 36 | 37 | 35 | 36 | 519,000 | 360 |
| 2002-04-02 | 32 | 37 | 31 | 36 | 846,000 | 360 |
| 2002-04-01 | 32 | 32 | 31 | 32 | 203,000 | 320 |
| 2002-03-29 | 31 | 34 | 31 | 33 | 364,000 | 330 |
| 2002-03-28 | 34 | 34 | 32 | 32 | 356,000 | 320 |
| 2002-03-27 | 35 | 35 | 33 | 34 | 97,000 | 340 |
| 2002-03-26 | 34 | 34 | 33 | 34 | 168,000 | 340 |
| 2002-03-25 | 36 | 37 | 33 | 34 | 447,000 | 340 |
| 2002-03-22 | 35 | 36 | 34 | 36 | 456,000 | 360 |
| 2002-03-20 | 36 | 37 | 35 | 35 | 267,000 | 350 |
| 2002-03-19 | 35 | 37 | 35 | 36 | 357,000 | 360 |
| 2002-03-18 | 36 | 38 | 35 | 36 | 290,000 | 360 |
| 2002-03-15 | 36 | 38 | 35 | 36 | 459,000 | 360 |
| 2002-03-14 | 37 | 37 | 35 | 36 | 388,000 | 360 |
| 2002-03-13 | 37 | 39 | 36 | 36 | 781,000 | 360 |
| 2002-03-12 | 42 | 42 | 36 | 37 | 1,454,000 | 370 |
| 2002-03-11 | 32 | 40 | 32 | 40 | 1,732,000 | 400 |
| 2002-03-08 | 33 | 33 | 31 | 31 | 722,000 | 310 |
| 2002-03-07 | 31 | 33 | 31 | 33 | 417,000 | 330 |
| 2002-03-06 | 31 | 33 | 30 | 31 | 731,000 | 310 |
| 2002-03-05 | 29 | 35 | 29 | 31 | 1,919,000 | 310 |
| 2002-03-04 | 28 | 29 | 27 | 28 | 590,000 | 280 |
| 2002-03-01 | 27 | 28 | 27 | 27 | 307,000 | 270 |
| 2002-02-28 | 27 | 28 | 27 | 27 | 174,000 | 270 |
| 2002-02-27 | 26 | 28 | 26 | 27 | 121,000 | 270 |
| 2002-02-26 | 26 | 28 | 26 | 26 | 84,000 | 260 |
| 2002-02-25 | 27 | 28 | 26 | 27 | 190,000 | 270 |
| 2002-02-22 | 27 | 28 | 26 | 27 | 370,000 | 270 |
| 2002-02-21 | 27 | 29 | 27 | 28 | 193,000 | 280 |
| 2002-02-20 | 29 | 29 | 27 | 27 | 297,000 | 270 |
| 2002-02-19 | 29 | 30 | 29 | 29 | 166,000 | 290 |
| 2002-02-18 | 29 | 30 | 29 | 29 | 120,000 | 290 |
| 2002-02-15 | 29 | 30 | 28 | 30 | 79,000 | 300 |
| 2002-02-14 | 30 | 30 | 28 | 29 | 146,000 | 290 |
| 2002-02-13 | 29 | 30 | 28 | 30 | 112,000 | 300 |
| 2002-02-12 | 28 | 29 | 28 | 29 | 232,000 | 290 |
| 2002-02-08 | 28 | 30 | 28 | 28 | 58,000 | 280 |
| 2002-02-07 | 29 | 29 | 27 | 28 | 194,000 | 280 |
| 2002-02-06 | 28 | 30 | 27 | 30 | 279,000 | 300 |
| 2002-02-05 | 29 | 30 | 29 | 29 | 234,000 | 290 |
| 2002-02-04 | 30 | 31 | 29 | 29 | 306,000 | 290 |
| 2002-02-01 | 30 | 30 | 28 | 28 | 154,000 | 280 |
| 2002-01-31 | 31 | 31 | 28 | 28 | 261,000 | 280 |
| 2002-01-30 | 31 | 32 | 28 | 30 | 1,007,000 | 300 |
| 2002-01-29 | 27 | 35 | 26 | 34 | 2,118,000 | 340 |
| 2002-01-28 | 27 | 27 | 26 | 27 | 259,000 | 270 |
| 2002-01-25 | 27 | 28 | 26 | 27 | 167,000 | 270 |
| 2002-01-24 | 27 | 27 | 26 | 27 | 193,000 | 270 |
| 2002-01-23 | 26 | 28 | 26 | 26 | 257,000 | 260 |
| 2002-01-22 | 26 | 28 | 26 | 27 | 405,000 | 270 |
| 2002-01-21 | 27 | 28 | 26 | 27 | 495,000 | 270 |
| 2002-01-18 | 27 | 30 | 26 | 26 | 302,000 | 260 |
| 2002-01-17 | 27 | 28 | 26 | 28 | 128,000 | 280 |
| 2002-01-16 | 27 | 27 | 26 | 26 | 112,000 | 260 |
| 2002-01-15 | 27 | 28 | 26 | 27 | 257,000 | 270 |
| 2002-01-11 | 29 | 31 | 28 | 30 | 215,000 | 300 |
| 2002-01-10 | 31 | 31 | 30 | 31 | 360,000 | 310 |
| 2002-01-09 | 28 | 33 | 27 | 31 | 422,000 | 310 |
| 2002-01-08 | 29 | 30 | 28 | 29 | 256,000 | 290 |
| 2002-01-07 | 29 | 30 | 28 | 28 | 229,000 | 280 |
| 2002-01-04 | 30 | 30 | 29 | 30 | 90,000 | 300 |
分割・併合履歴 ： [2006-12-01]1株→0.1株