5103 昭和ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 30 | 34 | 28 | 29 | 2,312,000 | 290 |
| 2003-12-29 | 27 | 27 | 26 | 27 | 507,000 | 270 |
| 2003-12-26 | 26 | 27 | 26 | 27 | 290,000 | 270 |
| 2003-12-25 | 25 | 26 | 25 | 25 | 434,000 | 250 |
| 2003-12-24 | 25 | 26 | 24 | 25 | 844,000 | 250 |
| 2003-12-22 | 25 | 26 | 25 | 26 | 764,000 | 260 |
| 2003-12-19 | 25 | 27 | 25 | 26 | 451,000 | 260 |
| 2003-12-18 | 26 | 27 | 25 | 27 | 442,000 | 270 |
| 2003-12-17 | 26 | 28 | 26 | 26 | 817,000 | 260 |
| 2003-12-16 | 25 | 26 | 25 | 26 | 252,000 | 260 |
| 2003-12-15 | 25 | 26 | 24 | 24 | 178,000 | 240 |
| 2003-12-12 | 25 | 26 | 25 | 25 | 535,000 | 250 |
| 2003-12-11 | 26 | 27 | 25 | 25 | 265,000 | 250 |
| 2003-12-10 | 26 | 27 | 26 | 27 | 334,000 | 270 |
| 2003-12-09 | 28 | 28 | 26 | 26 | 461,000 | 260 |
| 2003-12-08 | 28 | 28 | 27 | 27 | 214,000 | 270 |
| 2003-12-05 | 28 | 29 | 27 | 27 | 468,000 | 270 |
| 2003-12-04 | 28 | 29 | 27 | 27 | 322,000 | 270 |
| 2003-12-03 | 29 | 29 | 27 | 28 | 883,000 | 280 |
| 2003-12-02 | 25 | 30 | 25 | 29 | 1,393,000 | 290 |
| 2003-12-01 | 25 | 25 | 24 | 24 | 185,000 | 240 |
| 2003-11-28 | 25 | 27 | 24 | 25 | 811,000 | 250 |
| 2003-11-27 | 25 | 26 | 24 | 25 | 262,000 | 250 |
| 2003-11-26 | 26 | 26 | 25 | 25 | 406,000 | 250 |
| 2003-11-25 | 27 | 27 | 25 | 26 | 622,000 | 260 |
| 2003-11-21 | 26 | 28 | 25 | 26 | 1,111,000 | 260 |
| 2003-11-20 | 23 | 26 | 23 | 26 | 1,183,000 | 260 |
| 2003-11-19 | 23 | 24 | 22 | 22 | 660,000 | 220 |
| 2003-11-18 | 22 | 24 | 22 | 24 | 431,000 | 240 |
| 2003-11-17 | 25 | 25 | 22 | 23 | 1,424,000 | 230 |
| 2003-11-14 | 26 | 26 | 25 | 25 | 160,000 | 250 |
| 2003-11-13 | 27 | 27 | 26 | 26 | 210,000 | 260 |
| 2003-11-12 | 26 | 27 | 25 | 27 | 725,000 | 270 |
| 2003-11-11 | 28 | 28 | 26 | 27 | 785,000 | 270 |
| 2003-11-10 | 28 | 29 | 28 | 28 | 263,000 | 280 |
| 2003-11-07 | 29 | 30 | 28 | 28 | 215,000 | 280 |
| 2003-11-06 | 29 | 29 | 28 | 29 | 191,000 | 290 |
| 2003-11-05 | 30 | 30 | 28 | 29 | 317,000 | 290 |
| 2003-11-04 | 29 | 30 | 29 | 30 | 299,000 | 300 |
| 2003-10-31 | 29 | 30 | 29 | 29 | 275,000 | 290 |
| 2003-10-30 | 30 | 30 | 29 | 29 | 392,000 | 290 |
| 2003-10-29 | 29 | 30 | 28 | 29 | 379,000 | 290 |
| 2003-10-28 | 29 | 30 | 29 | 29 | 376,000 | 290 |
| 2003-10-27 | 30 | 30 | 29 | 29 | 231,000 | 290 |
| 2003-10-24 | 29 | 30 | 29 | 30 | 356,000 | 300 |
| 2003-10-23 | 30 | 31 | 29 | 29 | 879,000 | 290 |
| 2003-10-22 | 32 | 32 | 30 | 30 | 477,000 | 300 |
| 2003-10-21 | 31 | 32 | 30 | 32 | 768,000 | 320 |
| 2003-10-20 | 29 | 31 | 29 | 30 | 853,000 | 300 |
| 2003-10-17 | 31 | 32 | 29 | 30 | 1,434,000 | 300 |
| 2003-10-16 | 31 | 32 | 30 | 31 | 446,000 | 310 |
| 2003-10-15 | 32 | 33 | 31 | 31 | 726,000 | 310 |
| 2003-10-14 | 33 | 33 | 32 | 32 | 413,000 | 320 |
| 2003-10-10 | 32 | 33 | 31 | 33 | 325,000 | 330 |
| 2003-10-09 | 32 | 33 | 32 | 32 | 340,000 | 320 |
| 2003-10-08 | 32 | 33 | 32 | 33 | 513,000 | 330 |
| 2003-10-07 | 35 | 35 | 32 | 34 | 919,000 | 340 |
| 2003-10-06 | 31 | 35 | 31 | 35 | 1,490,000 | 350 |
| 2003-10-03 | 31 | 31 | 30 | 30 | 213,000 | 300 |
| 2003-10-02 | 30 | 31 | 30 | 31 | 430,000 | 310 |
| 2003-10-01 | 31 | 31 | 30 | 30 | 436,000 | 300 |
| 2003-09-30 | 31 | 32 | 31 | 31 | 242,000 | 310 |
| 2003-09-29 | 31 | 32 | 31 | 32 | 354,000 | 320 |
| 2003-09-26 | 33 | 33 | 31 | 31 | 707,000 | 310 |
| 2003-09-25 | 33 | 33 | 32 | 33 | 384,000 | 330 |
| 2003-09-24 | 33 | 33 | 32 | 32 | 869,000 | 320 |
| 2003-09-22 | 34 | 34 | 32 | 33 | 1,217,000 | 330 |
| 2003-09-19 | 34 | 35 | 33 | 34 | 698,000 | 340 |
| 2003-09-18 | 33 | 34 | 32 | 34 | 925,000 | 340 |
| 2003-09-17 | 33 | 34 | 33 | 33 | 697,000 | 330 |
| 2003-09-16 | 34 | 34 | 32 | 33 | 1,141,000 | 330 |
| 2003-09-12 | 35 | 35 | 33 | 35 | 400,000 | 350 |
| 2003-09-11 | 35 | 35 | 33 | 34 | 650,000 | 340 |
| 2003-09-10 | 36 | 36 | 34 | 34 | 763,000 | 340 |
| 2003-09-09 | 37 | 38 | 35 | 35 | 2,189,000 | 350 |
| 2003-09-08 | 33 | 36 | 33 | 36 | 1,919,000 | 360 |
| 2003-09-05 | 33 | 34 | 32 | 32 | 676,000 | 320 |
| 2003-09-04 | 36 | 36 | 33 | 33 | 1,004,000 | 330 |
| 2003-09-03 | 36 | 36 | 33 | 35 | 1,759,000 | 350 |
| 2003-09-02 | 40 | 41 | 34 | 36 | 7,109,000 | 360 |
| 2003-09-01 | 35 | 39 | 34 | 38 | 8,233,000 | 380 |
| 2003-08-29 | 31 | 35 | 30 | 33 | 8,541,000 | 330 |
| 2003-08-28 | 31 | 32 | 29 | 30 | 3,168,000 | 300 |
| 2003-08-27 | 30 | 31 | 28 | 30 | 1,754,000 | 300 |
| 2003-08-26 | 29 | 30 | 28 | 29 | 229,000 | 290 |
| 2003-08-25 | 29 | 30 | 28 | 29 | 414,000 | 290 |
| 2003-08-22 | 30 | 30 | 29 | 30 | 661,000 | 300 |
| 2003-08-21 | 29 | 30 | 29 | 29 | 584,000 | 290 |
| 2003-08-20 | 31 | 32 | 29 | 29 | 1,209,000 | 290 |
| 2003-08-19 | 30 | 31 | 28 | 31 | 3,536,000 | 310 |
| 2003-08-18 | 28 | 30 | 28 | 29 | 1,216,000 | 290 |
| 2003-08-15 | 27 | 29 | 26 | 27 | 1,036,000 | 270 |
| 2003-08-14 | 26 | 27 | 24 | 26 | 1,333,000 | 260 |
| 2003-08-13 | 27 | 27 | 26 | 26 | 434,000 | 260 |
| 2003-08-12 | 28 | 28 | 26 | 27 | 714,000 | 270 |
| 2003-08-11 | 28 | 28 | 27 | 28 | 813,000 | 280 |
| 2003-08-08 | 29 | 29 | 28 | 28 | 237,000 | 280 |
| 2003-08-07 | 29 | 30 | 28 | 29 | 632,000 | 290 |
| 2003-08-06 | 29 | 29 | 28 | 28 | 512,000 | 280 |
| 2003-08-05 | 29 | 30 | 28 | 30 | 612,000 | 300 |
| 2003-08-04 | 30 | 30 | 29 | 30 | 364,000 | 300 |
| 2003-08-01 | 29 | 30 | 28 | 29 | 760,000 | 290 |
| 2003-07-31 | 29 | 29 | 27 | 28 | 1,469,000 | 280 |
| 2003-07-30 | 30 | 30 | 29 | 29 | 933,000 | 290 |
| 2003-07-29 | 31 | 32 | 29 | 30 | 891,000 | 300 |
| 2003-07-28 | 32 | 33 | 31 | 31 | 579,000 | 310 |
| 2003-07-25 | 31 | 33 | 30 | 31 | 597,000 | 310 |
| 2003-07-24 | 33 | 34 | 31 | 31 | 1,390,000 | 310 |
| 2003-07-23 | 28 | 31 | 28 | 30 | 1,258,000 | 300 |
| 2003-07-22 | 30 | 30 | 26 | 28 | 1,895,000 | 280 |
| 2003-07-18 | 30 | 32 | 30 | 31 | 1,249,000 | 310 |
| 2003-07-17 | 34 | 34 | 31 | 32 | 1,810,000 | 320 |
| 2003-07-16 | 36 | 37 | 34 | 34 | 912,000 | 340 |
| 2003-07-15 | 34 | 36 | 34 | 36 | 1,013,000 | 360 |
| 2003-07-14 | 37 | 37 | 34 | 34 | 1,451,000 | 340 |
| 2003-07-11 | 38 | 38 | 36 | 37 | 864,000 | 370 |
| 2003-07-10 | 35 | 38 | 35 | 36 | 2,060,000 | 360 |
| 2003-07-09 | 34 | 35 | 32 | 34 | 2,349,000 | 340 |
| 2003-07-08 | 38 | 39 | 34 | 36 | 2,914,000 | 360 |
| 2003-07-07 | 37 | 40 | 37 | 38 | 1,746,000 | 380 |
| 2003-07-04 | 35 | 40 | 33 | 40 | 3,570,000 | 400 |
| 2003-07-03 | 42 | 44 | 38 | 38 | 2,776,000 | 380 |
| 2003-07-02 | 42 | 42 | 38 | 42 | 4,557,000 | 420 |
| 2003-07-01 | 47 | 49 | 43 | 44 | 7,215,000 | 440 |
| 2003-06-30 | 39 | 47 | 38 | 43 | 12,386,000 | 430 |
| 2003-06-27 | 29 | 34 | 29 | 34 | 5,775,000 | 340 |
| 2003-06-26 | 27 | 29 | 26 | 28 | 1,367,000 | 280 |
| 2003-06-25 | 28 | 29 | 27 | 27 | 1,223,000 | 270 |
| 2003-06-24 | 29 | 30 | 27 | 28 | 2,940,000 | 280 |
| 2003-06-23 | 25 | 27 | 24 | 27 | 2,583,000 | 270 |
| 2003-06-20 | 23 | 24 | 22 | 24 | 1,396,000 | 240 |
| 2003-06-19 | 25 | 25 | 21 | 21 | 2,447,000 | 210 |
| 2003-06-18 | 29 | 30 | 23 | 25 | 8,492,000 | 250 |
| 2003-06-17 | 21 | 26 | 21 | 26 | 8,894,000 | 260 |
| 2003-06-16 | 18 | 20 | 18 | 20 | 1,573,000 | 200 |
| 2003-06-13 | 18 | 18 | 17 | 17 | 1,409,000 | 170 |
| 2003-06-12 | 20 | 20 | 18 | 18 | 1,611,000 | 180 |
| 2003-06-11 | 18 | 20 | 17 | 19 | 3,591,000 | 190 |
| 2003-06-10 | 16 | 18 | 15 | 18 | 3,742,000 | 180 |
| 2003-06-09 | 15 | 16 | 15 | 16 | 1,104,000 | 160 |
| 2003-06-06 | 15 | 16 | 14 | 15 | 634,000 | 150 |
| 2003-06-05 | 16 | 16 | 15 | 15 | 239,000 | 150 |
| 2003-06-04 | 15 | 15 | 14 | 15 | 600,000 | 150 |
| 2003-06-03 | 15 | 15 | 14 | 14 | 291,000 | 140 |
| 2003-06-02 | 15 | 15 | 14 | 15 | 726,000 | 150 |
| 2003-05-30 | 15 | 16 | 15 | 16 | 722,000 | 160 |
| 2003-05-29 | 15 | 16 | 14 | 16 | 605,000 | 160 |
| 2003-05-28 | 15 | 16 | 14 | 15 | 198,000 | 150 |
| 2003-05-27 | 15 | 15 | 15 | 15 | 579,000 | 150 |
| 2003-05-26 | 15 | 16 | 14 | 15 | 238,000 | 150 |
| 2003-05-23 | 15 | 16 | 15 | 15 | 320,000 | 150 |
| 2003-05-22 | 15 | 16 | 15 | 15 | 566,000 | 150 |
| 2003-05-21 | 15 | 15 | 14 | 15 | 357,000 | 150 |
| 2003-05-20 | 16 | 16 | 15 | 15 | 382,000 | 150 |
| 2003-05-19 | 16 | 16 | 15 | 15 | 281,000 | 150 |
| 2003-05-16 | 16 | 16 | 15 | 15 | 790,000 | 150 |
| 2003-05-15 | 16 | 17 | 15 | 16 | 750,000 | 160 |
| 2003-05-14 | 16 | 17 | 16 | 16 | 198,000 | 160 |
| 2003-05-13 | 16 | 17 | 16 | 16 | 147,000 | 160 |
| 2003-05-12 | 17 | 17 | 16 | 17 | 142,000 | 170 |
| 2003-05-09 | 16 | 17 | 16 | 17 | 90,000 | 170 |
| 2003-05-08 | 17 | 17 | 16 | 17 | 91,000 | 170 |
| 2003-05-07 | 17 | 17 | 16 | 16 | 292,000 | 160 |
| 2003-05-06 | 17 | 17 | 16 | 17 | 331,000 | 170 |
| 2003-05-02 | 16 | 17 | 16 | 16 | 322,000 | 160 |
| 2003-05-01 | 15 | 16 | 15 | 16 | 262,000 | 160 |
| 2003-04-30 | 16 | 16 | 15 | 16 | 113,000 | 160 |
| 2003-04-28 | 16 | 16 | 15 | 15 | 161,000 | 150 |
| 2003-04-25 | 16 | 16 | 15 | 16 | 472,000 | 160 |
| 2003-04-24 | 16 | 17 | 16 | 16 | 83,000 | 160 |
| 2003-04-23 | 17 | 17 | 16 | 17 | 200,000 | 170 |
| 2003-04-22 | 18 | 19 | 17 | 17 | 836,000 | 170 |
| 2003-04-21 | 16 | 18 | 16 | 18 | 400,000 | 180 |
| 2003-04-18 | 16 | 16 | 15 | 16 | 118,000 | 160 |
| 2003-04-17 | 16 | 16 | 15 | 16 | 75,000 | 160 |
| 2003-04-16 | 16 | 17 | 15 | 15 | 61,000 | 150 |
| 2003-04-15 | 16 | 16 | 15 | 16 | 115,000 | 160 |
| 2003-04-14 | 16 | 16 | 15 | 15 | 192,000 | 150 |
| 2003-04-11 | 16 | 16 | 15 | 15 | 83,000 | 150 |
| 2003-04-10 | 16 | 17 | 15 | 16 | 323,000 | 160 |
| 2003-04-09 | 16 | 16 | 15 | 16 | 134,000 | 160 |
| 2003-04-08 | 16 | 16 | 15 | 15 | 59,000 | 150 |
| 2003-04-07 | 16 | 16 | 15 | 16 | 152,000 | 160 |
| 2003-04-04 | 16 | 16 | 15 | 16 | 149,000 | 160 |
| 2003-04-03 | 16 | 16 | 15 | 16 | 96,000 | 160 |
| 2003-04-02 | 16 | 17 | 16 | 16 | 122,000 | 160 |
| 2003-04-01 | 16 | 17 | 15 | 15 | 119,000 | 150 |
| 2003-03-31 | 16 | 17 | 16 | 16 | 101,000 | 160 |
| 2003-03-28 | 16 | 16 | 15 | 16 | 210,000 | 160 |
| 2003-03-27 | 16 | 17 | 16 | 16 | 127,000 | 160 |
| 2003-03-26 | 16 | 17 | 15 | 15 | 299,000 | 150 |
| 2003-03-25 | 16 | 16 | 15 | 15 | 314,000 | 150 |
| 2003-03-24 | 16 | 17 | 16 | 16 | 95,000 | 160 |
| 2003-03-20 | 16 | 17 | 16 | 17 | 37,000 | 170 |
| 2003-03-19 | 16 | 17 | 16 | 16 | 81,000 | 160 |
| 2003-03-18 | 17 | 17 | 16 | 17 | 92,000 | 170 |
| 2003-03-17 | 17 | 17 | 15 | 16 | 496,000 | 160 |
| 2003-03-14 | 17 | 17 | 17 | 17 | 155,000 | 170 |
| 2003-03-13 | 17 | 18 | 16 | 16 | 144,000 | 160 |
| 2003-03-12 | 17 | 18 | 17 | 17 | 95,000 | 170 |
| 2003-03-11 | 17 | 17 | 16 | 16 | 168,000 | 160 |
| 2003-03-10 | 17 | 18 | 17 | 17 | 58,000 | 170 |
| 2003-03-07 | 17 | 18 | 17 | 17 | 263,000 | 170 |
| 2003-03-06 | 18 | 19 | 17 | 17 | 99,000 | 170 |
| 2003-03-05 | 18 | 19 | 18 | 18 | 207,000 | 180 |
| 2003-03-04 | 18 | 18 | 17 | 18 | 438,000 | 180 |
| 2003-03-03 | 18 | 18 | 17 | 18 | 120,000 | 180 |
| 2003-02-28 | 18 | 18 | 17 | 18 | 154,000 | 180 |
| 2003-02-27 | 18 | 19 | 18 | 18 | 146,000 | 180 |
| 2003-02-26 | 18 | 18 | 18 | 18 | 188,000 | 180 |
| 2003-02-25 | 18 | 19 | 17 | 17 | 296,000 | 170 |
| 2003-02-24 | 18 | 19 | 18 | 18 | 177,000 | 180 |
| 2003-02-21 | 18 | 19 | 18 | 18 | 265,000 | 180 |
| 2003-02-20 | 20 | 20 | 19 | 19 | 227,000 | 190 |
| 2003-02-19 | 19 | 20 | 19 | 19 | 454,000 | 190 |
| 2003-02-18 | 20 | 20 | 19 | 19 | 115,000 | 190 |
| 2003-02-17 | 19 | 20 | 19 | 19 | 414,000 | 190 |
| 2003-02-14 | 20 | 20 | 19 | 19 | 391,000 | 190 |
| 2003-02-13 | 18 | 22 | 18 | 19 | 1,985,000 | 190 |
| 2003-02-12 | 18 | 19 | 17 | 18 | 100,000 | 180 |
| 2003-02-10 | 18 | 19 | 17 | 18 | 297,000 | 180 |
| 2003-02-07 | 18 | 19 | 18 | 18 | 226,000 | 180 |
| 2003-02-06 | 18 | 19 | 18 | 18 | 393,000 | 180 |
| 2003-02-05 | 18 | 19 | 18 | 18 | 85,000 | 180 |
| 2003-02-04 | 19 | 19 | 18 | 19 | 138,000 | 190 |
| 2003-02-03 | 18 | 19 | 18 | 19 | 132,000 | 190 |
| 2003-01-31 | 19 | 19 | 18 | 19 | 150,000 | 190 |
| 2003-01-30 | 20 | 20 | 18 | 18 | 206,000 | 180 |
| 2003-01-29 | 19 | 19 | 19 | 19 | 325,000 | 190 |
| 2003-01-28 | 18 | 19 | 18 | 19 | 172,000 | 190 |
| 2003-01-27 | 18 | 19 | 17 | 18 | 528,000 | 180 |
| 2003-01-24 | 20 | 20 | 18 | 19 | 139,000 | 190 |
| 2003-01-23 | 19 | 20 | 18 | 19 | 203,000 | 190 |
| 2003-01-22 | 20 | 20 | 18 | 19 | 619,000 | 190 |
| 2003-01-21 | 21 | 22 | 19 | 19 | 1,257,000 | 190 |
| 2003-01-20 | 18 | 21 | 17 | 21 | 1,296,000 | 210 |
| 2003-01-17 | 17 | 18 | 16 | 17 | 339,000 | 170 |
| 2003-01-16 | 17 | 18 | 17 | 17 | 159,000 | 170 |
| 2003-01-15 | 17 | 17 | 16 | 17 | 235,000 | 170 |
| 2003-01-14 | 17 | 18 | 16 | 18 | 283,000 | 180 |
| 2003-01-10 | 17 | 18 | 17 | 18 | 48,000 | 180 |
| 2003-01-09 | 18 | 18 | 16 | 17 | 323,000 | 170 |
| 2003-01-08 | 18 | 19 | 17 | 17 | 120,000 | 170 |
| 2003-01-07 | 18 | 19 | 17 | 18 | 179,000 | 180 |
| 2003-01-06 | 18 | 18 | 17 | 18 | 33,000 | 180 |
分割・併合履歴 ： [2006-12-01]1株→0.1株