5103 昭和ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 84 | 84 | 81 | 82 | 1,225,000 | 820 |
| 2005-12-29 | 82 | 86 | 81 | 84 | 4,091,000 | 840 |
| 2005-12-28 | 80 | 82 | 79 | 81 | 988,000 | 810 |
| 2005-12-27 | 79 | 84 | 78 | 79 | 3,272,000 | 790 |
| 2005-12-26 | 81 | 81 | 79 | 80 | 2,232,000 | 800 |
| 2005-12-22 | 84 | 85 | 82 | 83 | 1,435,000 | 830 |
| 2005-12-21 | 85 | 86 | 82 | 84 | 1,114,000 | 840 |
| 2005-12-20 | 87 | 87 | 85 | 85 | 744,000 | 850 |
| 2005-12-19 | 88 | 88 | 86 | 87 | 690,000 | 870 |
| 2005-12-16 | 88 | 88 | 86 | 87 | 996,000 | 870 |
| 2005-12-15 | 88 | 89 | 87 | 88 | 582,000 | 880 |
| 2005-12-14 | 91 | 91 | 88 | 88 | 714,000 | 880 |
| 2005-12-13 | 88 | 91 | 88 | 90 | 1,692,000 | 900 |
| 2005-12-12 | 90 | 90 | 88 | 89 | 909,000 | 890 |
| 2005-12-09 | 89 | 90 | 88 | 90 | 571,000 | 900 |
| 2005-12-08 | 91 | 91 | 89 | 90 | 925,000 | 900 |
| 2005-12-07 | 93 | 93 | 90 | 92 | 984,000 | 920 |
| 2005-12-06 | 95 | 95 | 92 | 93 | 987,000 | 930 |
| 2005-12-05 | 93 | 94 | 91 | 94 | 739,000 | 940 |
| 2005-12-02 | 95 | 96 | 92 | 92 | 1,411,000 | 920 |
| 2005-12-01 | 92 | 95 | 91 | 94 | 2,256,000 | 940 |
| 2005-11-30 | 85 | 95 | 85 | 91 | 5,600,000 | 910 |
| 2005-11-29 | 85 | 86 | 84 | 85 | 808,000 | 850 |
| 2005-11-28 | 85 | 87 | 83 | 86 | 1,673,000 | 860 |
| 2005-11-25 | 82 | 85 | 77 | 85 | 2,728,000 | 850 |
| 2005-11-24 | 87 | 87 | 81 | 83 | 2,538,000 | 830 |
| 2005-11-22 | 91 | 92 | 88 | 89 | 1,446,000 | 890 |
| 2005-11-21 | 93 | 94 | 91 | 91 | 648,000 | 910 |
| 2005-11-18 | 95 | 95 | 93 | 93 | 1,049,000 | 930 |
| 2005-11-17 | 93 | 96 | 93 | 95 | 3,724,000 | 950 |
| 2005-11-16 | 93 | 94 | 90 | 91 | 2,103,000 | 910 |
| 2005-11-15 | 98 | 98 | 93 | 94 | 1,806,000 | 940 |
| 2005-11-14 | 99 | 100 | 97 | 98 | 2,030,000 | 980 |
| 2005-11-11 | 100 | 101 | 99 | 99 | 679,000 | 990 |
| 2005-11-10 | 100 | 103 | 99 | 100 | 2,559,000 | 1,000 |
| 2005-11-09 | 100 | 101 | 99 | 99 | 826,000 | 990 |
| 2005-11-08 | 100 | 101 | 99 | 100 | 1,362,000 | 1,000 |
| 2005-11-07 | 101 | 101 | 100 | 101 | 1,519,000 | 1,010 |
| 2005-11-04 | 103 | 103 | 101 | 101 | 1,345,000 | 1,010 |
| 2005-11-02 | 102 | 103 | 101 | 102 | 1,474,000 | 1,020 |
| 2005-11-01 | 103 | 103 | 101 | 103 | 1,343,000 | 1,030 |
| 2005-10-31 | 101 | 108 | 101 | 104 | 11,249,000 | 1,040 |
| 2005-10-28 | 100 | 101 | 99 | 101 | 783,000 | 1,010 |
| 2005-10-27 | 100 | 101 | 99 | 100 | 1,119,000 | 1,000 |
| 2005-10-26 | 101 | 102 | 100 | 100 | 783,000 | 1,000 |
| 2005-10-25 | 101 | 102 | 100 | 101 | 976,000 | 1,010 |
| 2005-10-24 | 102 | 102 | 101 | 102 | 886,000 | 1,020 |
| 2005-10-21 | 103 | 104 | 101 | 102 | 1,148,000 | 1,020 |
| 2005-10-20 | 106 | 106 | 102 | 102 | 3,027,000 | 1,020 |
| 2005-10-19 | 103 | 105 | 101 | 105 | 4,726,000 | 1,050 |
| 2005-10-18 | 105 | 105 | 101 | 102 | 5,147,000 | 1,020 |
| 2005-10-17 | 101 | 105 | 100 | 105 | 6,666,000 | 1,050 |
| 2005-10-14 | 99 | 101 | 98 | 100 | 3,147,000 | 1,000 |
| 2005-10-13 | 103 | 103 | 100 | 101 | 1,340,000 | 1,010 |
| 2005-10-12 | 102 | 104 | 102 | 102 | 1,380,000 | 1,020 |
| 2005-10-11 | 103 | 105 | 101 | 102 | 2,505,000 | 1,020 |
| 2005-10-07 | 101 | 104 | 101 | 103 | 1,814,000 | 1,030 |
| 2005-10-06 | 104 | 105 | 102 | 102 | 1,066,000 | 1,020 |
| 2005-10-05 | 106 | 106 | 103 | 105 | 1,895,000 | 1,050 |
| 2005-10-04 | 101 | 107 | 101 | 106 | 6,924,000 | 1,060 |
| 2005-10-03 | 99 | 102 | 99 | 100 | 1,688,000 | 1,000 |
| 2005-09-30 | 100 | 101 | 99 | 99 | 1,635,000 | 990 |
| 2005-09-29 | 104 | 105 | 101 | 101 | 2,770,000 | 1,010 |
| 2005-09-28 | 100 | 105 | 99 | 104 | 3,580,000 | 1,040 |
| 2005-09-27 | 103 | 104 | 97 | 98 | 4,825,000 | 980 |
| 2005-09-26 | 107 | 109 | 101 | 102 | 4,700,000 | 1,020 |
| 2005-09-22 | 110 | 112 | 106 | 108 | 3,014,000 | 1,080 |
| 2005-09-21 | 114 | 114 | 111 | 111 | 2,391,000 | 1,110 |
| 2005-09-20 | 114 | 116 | 111 | 114 | 4,708,000 | 1,140 |
| 2005-09-16 | 115 | 116 | 113 | 114 | 4,552,000 | 1,140 |
| 2005-09-15 | 114 | 121 | 112 | 115 | 20,821,000 | 1,150 |
| 2005-09-14 | 115 | 116 | 113 | 113 | 2,975,000 | 1,130 |
| 2005-09-13 | 113 | 117 | 112 | 113 | 9,190,000 | 1,130 |
| 2005-09-12 | 113 | 114 | 108 | 112 | 4,702,000 | 1,120 |
| 2005-09-09 | 107 | 113 | 106 | 111 | 5,634,000 | 1,110 |
| 2005-09-08 | 108 | 110 | 106 | 107 | 2,558,000 | 1,070 |
| 2005-09-07 | 114 | 115 | 107 | 108 | 4,100,000 | 1,080 |
| 2005-09-06 | 115 | 117 | 113 | 113 | 3,660,000 | 1,130 |
| 2005-09-05 | 113 | 115 | 111 | 113 | 3,445,000 | 1,130 |
| 2005-09-02 | 117 | 117 | 112 | 113 | 5,343,000 | 1,130 |
| 2005-09-01 | 120 | 120 | 116 | 116 | 7,974,000 | 1,160 |
| 2005-08-31 | 116 | 121 | 114 | 118 | 18,838,000 | 1,180 |
| 2005-08-30 | 124 | 124 | 113 | 115 | 22,630,000 | 1,150 |
| 2005-08-29 | 113 | 125 | 111 | 123 | 62,773,000 | 1,230 |
| 2005-08-26 | 107 | 121 | 105 | 110 | 79,783,000 | 1,100 |
| 2005-08-25 | 102 | 106 | 99 | 105 | 17,622,000 | 1,050 |
| 2005-08-24 | 105 | 111 | 100 | 102 | 50,057,000 | 1,020 |
| 2005-08-23 | 98 | 98 | 96 | 97 | 1,439,000 | 970 |
| 2005-08-22 | 99 | 99 | 93 | 97 | 4,285,000 | 970 |
| 2005-08-19 | 99 | 100 | 97 | 98 | 2,968,000 | 980 |
| 2005-08-18 | 96 | 105 | 95 | 101 | 22,295,000 | 1,010 |
| 2005-08-17 | 96 | 98 | 94 | 95 | 5,506,000 | 950 |
| 2005-08-16 | 95 | 96 | 93 | 96 | 2,809,000 | 960 |
| 2005-08-15 | 92 | 96 | 92 | 93 | 2,351,000 | 930 |
| 2005-08-12 | 94 | 94 | 91 | 91 | 1,638,000 | 910 |
| 2005-08-11 | 95 | 95 | 93 | 93 | 1,564,000 | 930 |
| 2005-08-10 | 98 | 99 | 93 | 94 | 4,552,000 | 940 |
| 2005-08-09 | 93 | 100 | 91 | 98 | 14,615,000 | 980 |
| 2005-08-08 | 85 | 91 | 83 | 91 | 4,016,000 | 910 |
| 2005-08-05 | 93 | 94 | 90 | 90 | 3,377,000 | 900 |
| 2005-08-04 | 94 | 95 | 91 | 94 | 5,160,000 | 940 |
| 2005-08-03 | 103 | 103 | 93 | 94 | 8,417,000 | 940 |
| 2005-08-02 | 103 | 108 | 99 | 101 | 32,860,000 | 1,010 |
| 2005-08-01 | 98 | 108 | 97 | 100 | 53,454,000 | 1,000 |
| 2005-07-29 | 95 | 100 | 93 | 94 | 15,250,000 | 940 |
| 2005-07-28 | 92 | 98 | 86 | 92 | 19,970,000 | 920 |
| 2005-07-27 | 103 | 109 | 90 | 92 | 34,342,000 | 920 |
| 2005-07-26 | 106 | 112 | 97 | 100 | 50,535,000 | 1,000 |
| 2005-07-25 | 86 | 111 | 85 | 108 | 124,889,000 | 1,080 |
| 2005-07-22 | 94 | 97 | 80 | 82 | 69,888,000 | 820 |
| 2005-07-21 | 71 | 100 | 70 | 100 | 81,722,000 | 1,000 |
| 2005-07-20 | 68 | 73 | 67 | 70 | 9,673,000 | 700 |
| 2005-07-19 | 66 | 71 | 66 | 67 | 4,399,000 | 670 |
| 2005-07-15 | 70 | 70 | 67 | 68 | 4,992,000 | 680 |
| 2005-07-14 | 74 | 75 | 70 | 71 | 4,557,000 | 710 |
| 2005-07-13 | 71 | 76 | 70 | 73 | 16,313,000 | 730 |
| 2005-07-12 | 67 | 74 | 66 | 70 | 19,722,000 | 700 |
| 2005-07-11 | 64 | 67 | 62 | 64 | 10,919,000 | 640 |
| 2005-07-08 | 59 | 69 | 57 | 64 | 23,661,000 | 640 |
| 2005-07-07 | 62 | 62 | 58 | 59 | 3,626,000 | 590 |
| 2005-07-06 | 63 | 64 | 61 | 62 | 3,450,000 | 620 |
| 2005-07-05 | 66 | 66 | 61 | 63 | 6,070,000 | 630 |
| 2005-07-04 | 70 | 74 | 65 | 67 | 14,621,000 | 670 |
| 2005-07-01 | 68 | 74 | 65 | 72 | 25,219,000 | 720 |
| 2005-06-30 | 75 | 77 | 61 | 64 | 19,048,000 | 640 |
| 2005-06-29 | 86 | 90 | 78 | 80 | 32,027,000 | 800 |
| 2005-06-28 | 96 | 97 | 77 | 85 | 36,282,000 | 850 |
| 2005-06-27 | 69 | 95 | 67 | 89 | 64,539,000 | 890 |
| 2005-06-24 | 74 | 77 | 64 | 66 | 24,962,000 | 660 |
| 2005-06-23 | 52 | 78 | 51 | 73 | 73,485,000 | 730 |
| 2005-06-22 | 49 | 52 | 48 | 50 | 3,450,000 | 500 |
| 2005-06-21 | 50 | 51 | 48 | 49 | 2,058,000 | 490 |
| 2005-06-20 | 47 | 52 | 47 | 50 | 6,983,000 | 500 |
| 2005-06-17 | 47 | 48 | 46 | 48 | 850,000 | 480 |
| 2005-06-16 | 48 | 48 | 46 | 46 | 690,000 | 460 |
| 2005-06-15 | 47 | 49 | 47 | 47 | 1,000,000 | 470 |
| 2005-06-14 | 49 | 49 | 46 | 46 | 1,421,000 | 460 |
| 2005-06-13 | 46 | 51 | 45 | 48 | 7,906,000 | 480 |
| 2005-06-10 | 46 | 48 | 44 | 46 | 1,713,000 | 460 |
| 2005-06-09 | 48 | 48 | 43 | 46 | 2,692,000 | 460 |
| 2005-06-08 | 44 | 50 | 43 | 48 | 8,313,000 | 480 |
| 2005-06-07 | 43 | 44 | 42 | 43 | 400,000 | 430 |
| 2005-06-06 | 43 | 44 | 43 | 44 | 152,000 | 440 |
| 2005-06-03 | 42 | 43 | 42 | 43 | 354,000 | 430 |
| 2005-06-02 | 43 | 44 | 42 | 43 | 277,000 | 430 |
| 2005-06-01 | 42 | 44 | 42 | 42 | 487,000 | 420 |
| 2005-05-31 | 42 | 44 | 42 | 44 | 340,000 | 440 |
| 2005-05-30 | 43 | 44 | 42 | 43 | 832,000 | 430 |
| 2005-05-27 | 43 | 45 | 43 | 45 | 177,000 | 450 |
| 2005-05-26 | 44 | 45 | 43 | 43 | 274,000 | 430 |
| 2005-05-25 | 45 | 45 | 43 | 43 | 161,000 | 430 |
| 2005-05-24 | 45 | 45 | 44 | 44 | 112,000 | 440 |
| 2005-05-23 | 44 | 45 | 43 | 44 | 170,000 | 440 |
| 2005-05-20 | 45 | 45 | 43 | 45 | 452,000 | 450 |
| 2005-05-19 | 44 | 45 | 44 | 45 | 349,000 | 450 |
| 2005-05-18 | 44 | 44 | 43 | 43 | 599,000 | 430 |
| 2005-05-17 | 46 | 46 | 44 | 44 | 411,000 | 440 |
| 2005-05-16 | 45 | 46 | 45 | 45 | 338,000 | 450 |
| 2005-05-13 | 46 | 47 | 45 | 45 | 350,000 | 450 |
| 2005-05-12 | 47 | 48 | 46 | 46 | 264,000 | 460 |
| 2005-05-11 | 48 | 48 | 47 | 47 | 177,000 | 470 |
| 2005-05-10 | 48 | 48 | 47 | 47 | 473,000 | 470 |
| 2005-05-09 | 47 | 49 | 47 | 48 | 379,000 | 480 |
| 2005-05-06 | 49 | 49 | 47 | 47 | 763,000 | 470 |
| 2005-05-02 | 48 | 49 | 47 | 48 | 1,055,000 | 480 |
| 2005-04-28 | 49 | 51 | 47 | 47 | 4,577,000 | 470 |
| 2005-04-27 | 45 | 46 | 44 | 45 | 509,000 | 450 |
| 2005-04-26 | 45 | 46 | 44 | 44 | 210,000 | 440 |
| 2005-04-25 | 44 | 45 | 44 | 45 | 107,000 | 450 |
| 2005-04-22 | 45 | 46 | 44 | 44 | 273,000 | 440 |
| 2005-04-21 | 45 | 46 | 44 | 45 | 424,000 | 450 |
| 2005-04-20 | 44 | 47 | 44 | 45 | 813,000 | 450 |
| 2005-04-19 | 42 | 44 | 42 | 43 | 442,000 | 430 |
| 2005-04-18 | 44 | 44 | 42 | 43 | 737,000 | 430 |
| 2005-04-15 | 46 | 46 | 45 | 46 | 421,000 | 460 |
| 2005-04-14 | 46 | 47 | 45 | 47 | 390,000 | 470 |
| 2005-04-13 | 46 | 47 | 45 | 46 | 215,000 | 460 |
| 2005-04-12 | 47 | 48 | 45 | 45 | 805,000 | 450 |
| 2005-04-11 | 48 | 49 | 47 | 47 | 536,000 | 470 |
| 2005-04-08 | 49 | 49 | 48 | 48 | 211,000 | 480 |
| 2005-04-07 | 48 | 49 | 48 | 48 | 428,000 | 480 |
| 2005-04-06 | 48 | 49 | 48 | 48 | 330,000 | 480 |
| 2005-04-05 | 48 | 50 | 48 | 48 | 386,000 | 480 |
| 2005-04-04 | 50 | 50 | 48 | 48 | 336,000 | 480 |
| 2005-04-01 | 49 | 50 | 48 | 50 | 366,000 | 500 |
| 2005-03-31 | 49 | 50 | 48 | 49 | 534,000 | 490 |
| 2005-03-30 | 50 | 51 | 49 | 49 | 565,000 | 490 |
| 2005-03-29 | 50 | 51 | 49 | 51 | 457,000 | 510 |
| 2005-03-28 | 50 | 51 | 49 | 49 | 543,000 | 490 |
| 2005-03-25 | 51 | 52 | 49 | 49 | 1,202,000 | 490 |
| 2005-03-24 | 53 | 54 | 50 | 50 | 2,254,000 | 500 |
| 2005-03-23 | 50 | 53 | 49 | 52 | 3,396,000 | 520 |
| 2005-03-22 | 51 | 51 | 50 | 50 | 808,000 | 500 |
| 2005-03-18 | 49 | 51 | 48 | 50 | 1,356,000 | 500 |
| 2005-03-17 | 50 | 50 | 48 | 49 | 848,000 | 490 |
| 2005-03-16 | 50 | 51 | 49 | 50 | 631,000 | 500 |
| 2005-03-15 | 50 | 52 | 49 | 50 | 1,523,000 | 500 |
| 2005-03-14 | 51 | 52 | 47 | 49 | 4,303,000 | 490 |
| 2005-03-11 | 53 | 54 | 50 | 51 | 1,959,000 | 510 |
| 2005-03-10 | 55 | 56 | 52 | 52 | 4,825,000 | 520 |
| 2005-03-09 | 51 | 54 | 50 | 54 | 5,440,000 | 540 |
| 2005-03-08 | 49 | 50 | 48 | 50 | 2,016,000 | 500 |
| 2005-03-07 | 46 | 48 | 46 | 48 | 2,386,000 | 480 |
| 2005-03-04 | 45 | 45 | 44 | 45 | 545,000 | 450 |
| 2005-03-03 | 45 | 45 | 44 | 45 | 608,000 | 450 |
| 2005-03-02 | 45 | 45 | 44 | 45 | 446,000 | 450 |
| 2005-03-01 | 46 | 46 | 44 | 44 | 439,000 | 440 |
| 2005-02-28 | 43 | 47 | 43 | 45 | 2,915,000 | 450 |
| 2005-02-25 | 43 | 44 | 42 | 43 | 479,000 | 430 |
| 2005-02-24 | 43 | 44 | 43 | 43 | 422,000 | 430 |
| 2005-02-23 | 44 | 45 | 43 | 44 | 469,000 | 440 |
| 2005-02-22 | 45 | 45 | 42 | 44 | 2,293,000 | 440 |
| 2005-02-21 | 45 | 45 | 44 | 44 | 423,000 | 440 |
| 2005-02-18 | 45 | 46 | 44 | 44 | 597,000 | 440 |
| 2005-02-17 | 45 | 46 | 44 | 44 | 642,000 | 440 |
| 2005-02-16 | 43 | 46 | 43 | 45 | 1,803,000 | 450 |
| 2005-02-15 | 44 | 44 | 42 | 42 | 727,000 | 420 |
| 2005-02-14 | 45 | 45 | 43 | 44 | 868,000 | 440 |
| 2005-02-10 | 45 | 45 | 44 | 45 | 588,000 | 450 |
| 2005-02-09 | 47 | 47 | 44 | 45 | 1,080,000 | 450 |
| 2005-02-08 | 47 | 47 | 44 | 45 | 1,100,000 | 450 |
| 2005-02-07 | 46 | 48 | 45 | 47 | 1,713,000 | 470 |
| 2005-02-04 | 49 | 49 | 45 | 45 | 3,258,000 | 450 |
| 2005-02-03 | 52 | 54 | 48 | 49 | 6,948,000 | 490 |
| 2005-02-02 | 48 | 51 | 46 | 51 | 8,505,000 | 510 |
| 2005-02-01 | 42 | 46 | 41 | 45 | 4,385,000 | 450 |
| 2005-01-31 | 40 | 43 | 40 | 41 | 2,916,000 | 410 |
| 2005-01-28 | 40 | 40 | 39 | 39 | 230,000 | 390 |
| 2005-01-27 | 40 | 40 | 39 | 39 | 494,000 | 390 |
| 2005-01-26 | 40 | 41 | 39 | 39 | 1,026,000 | 390 |
| 2005-01-25 | 37 | 41 | 37 | 40 | 2,615,000 | 400 |
| 2005-01-24 | 38 | 39 | 37 | 38 | 346,000 | 380 |
| 2005-01-21 | 37 | 38 | 37 | 38 | 420,000 | 380 |
| 2005-01-20 | 37 | 38 | 36 | 38 | 721,000 | 380 |
| 2005-01-19 | 39 | 39 | 37 | 37 | 690,000 | 370 |
| 2005-01-18 | 39 | 40 | 38 | 38 | 827,000 | 380 |
| 2005-01-17 | 38 | 39 | 36 | 39 | 1,237,000 | 390 |
| 2005-01-14 | 37 | 38 | 36 | 38 | 188,000 | 380 |
| 2005-01-13 | 37 | 38 | 37 | 38 | 308,000 | 380 |
| 2005-01-12 | 37 | 38 | 36 | 37 | 451,000 | 370 |
| 2005-01-11 | 37 | 38 | 37 | 37 | 389,000 | 370 |
| 2005-01-07 | 37 | 38 | 36 | 37 | 597,000 | 370 |
| 2005-01-06 | 37 | 37 | 36 | 36 | 521,000 | 360 |
| 2005-01-05 | 37 | 37 | 36 | 37 | 399,000 | 370 |
| 2005-01-04 | 36 | 37 | 35 | 37 | 333,000 | 370 |
分割・併合履歴 ： [2006-12-01]1株→0.1株