5103 昭和ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 104 | 104 | 99 | 100 | 178,300 | 100 |
| 2006-12-28 | 105 | 108 | 101 | 102 | 244,100 | 102 |
| 2006-12-27 | 99 | 110 | 99 | 105 | 1,033,800 | 105 |
| 2006-12-26 | 98 | 99 | 95 | 98 | 535,600 | 98 |
| 2006-12-25 | 107 | 108 | 101 | 102 | 461,000 | 102 |
| 2006-12-22 | 113 | 114 | 110 | 110 | 598,400 | 110 |
| 2006-12-21 | 115 | 116 | 108 | 109 | 904,500 | 109 |
| 2006-12-20 | 122 | 122 | 116 | 118 | 515,300 | 118 |
| 2006-12-19 | 126 | 127 | 123 | 123 | 249,400 | 123 |
| 2006-12-18 | 132 | 132 | 126 | 128 | 365,000 | 128 |
| 2006-12-15 | 127 | 133 | 125 | 132 | 570,600 | 132 |
| 2006-12-14 | 128 | 128 | 124 | 127 | 340,800 | 127 |
| 2006-12-13 | 132 | 134 | 128 | 128 | 316,500 | 128 |
| 2006-12-12 | 141 | 141 | 132 | 133 | 636,900 | 133 |
| 2006-12-11 | 137 | 145 | 134 | 141 | 1,894,900 | 141 |
| 2006-12-08 | 126 | 140 | 126 | 140 | 2,043,800 | 140 |
| 2006-12-07 | 133 | 134 | 123 | 125 | 1,096,700 | 125 |
| 2006-12-06 | 140 | 140 | 133 | 136 | 505,400 | 136 |
| 2006-12-05 | 150 | 151 | 142 | 142 | 286,700 | 142 |
| 2006-12-04 | 149 | 153 | 147 | 150 | 397,900 | 150 |
| 2006-12-01 | 160 | 165 | 133 | 144 | 924,300 | 144 |
| 2006-11-24 | 18 | 19 | 17 | 17 | 8,406,000 | 170 |
| 2006-11-22 | 15 | 19 | 15 | 18 | 7,545,000 | 180 |
| 2006-11-21 | 16 | 17 | 15 | 15 | 2,530,000 | 150 |
| 2006-11-20 | 16 | 17 | 16 | 16 | 4,564,000 | 160 |
| 2006-11-17 | 19 | 19 | 17 | 17 | 4,200,000 | 170 |
| 2006-11-16 | 18 | 19 | 18 | 19 | 1,776,000 | 190 |
| 2006-11-15 | 18 | 19 | 18 | 18 | 2,434,000 | 180 |
| 2006-11-14 | 19 | 19 | 18 | 19 | 5,887,000 | 190 |
| 2006-11-13 | 20 | 21 | 19 | 19 | 4,898,000 | 190 |
| 2006-11-10 | 21 | 22 | 20 | 20 | 3,663,000 | 200 |
| 2006-11-09 | 21 | 22 | 21 | 22 | 1,348,000 | 220 |
| 2006-11-08 | 22 | 23 | 21 | 21 | 3,457,000 | 210 |
| 2006-11-07 | 22 | 23 | 22 | 22 | 2,417,000 | 220 |
| 2006-11-06 | 22 | 23 | 21 | 23 | 4,743,000 | 230 |
| 2006-11-02 | 23 | 24 | 22 | 22 | 8,489,000 | 220 |
| 2006-11-01 | 24 | 24 | 23 | 23 | 1,451,000 | 230 |
| 2006-10-31 | 24 | 25 | 23 | 24 | 3,267,000 | 240 |
| 2006-10-30 | 25 | 25 | 23 | 25 | 7,118,000 | 250 |
| 2006-10-27 | 26 | 26 | 24 | 26 | 4,451,000 | 260 |
| 2006-10-26 | 25 | 27 | 24 | 26 | 18,759,000 | 260 |
| 2006-10-25 | 30 | 31 | 27 | 28 | 6,689,000 | 280 |
| 2006-10-24 | 28 | 31 | 27 | 31 | 10,995,000 | 310 |
| 2006-10-23 | 28 | 28 | 27 | 27 | 1,660,000 | 270 |
| 2006-10-20 | 28 | 28 | 26 | 27 | 2,165,000 | 270 |
| 2006-10-19 | 27 | 28 | 26 | 27 | 1,863,000 | 270 |
| 2006-10-18 | 27 | 28 | 26 | 27 | 1,933,000 | 270 |
| 2006-10-17 | 28 | 28 | 26 | 27 | 5,433,000 | 270 |
| 2006-10-16 | 26 | 29 | 26 | 27 | 4,647,000 | 270 |
| 2006-10-13 | 25 | 27 | 24 | 26 | 8,132,000 | 260 |
| 2006-10-12 | 25 | 26 | 24 | 24 | 4,120,000 | 240 |
| 2006-10-11 | 27 | 28 | 26 | 26 | 3,167,000 | 260 |
| 2006-10-10 | 28 | 29 | 27 | 27 | 4,039,000 | 270 |
| 2006-10-06 | 30 | 31 | 29 | 30 | 3,528,000 | 300 |
| 2006-10-05 | 31 | 31 | 30 | 30 | 1,529,000 | 300 |
| 2006-10-04 | 32 | 32 | 30 | 30 | 1,516,000 | 300 |
| 2006-10-03 | 32 | 33 | 31 | 31 | 885,000 | 310 |
| 2006-10-02 | 32 | 33 | 31 | 33 | 1,230,000 | 330 |
| 2006-09-29 | 32 | 33 | 31 | 33 | 2,004,000 | 330 |
| 2006-09-28 | 31 | 32 | 31 | 31 | 770,000 | 310 |
| 2006-09-27 | 31 | 32 | 30 | 32 | 1,979,000 | 320 |
| 2006-09-26 | 31 | 31 | 30 | 30 | 1,634,000 | 300 |
| 2006-09-25 | 31 | 32 | 30 | 30 | 2,056,000 | 300 |
| 2006-09-22 | 30 | 32 | 29 | 32 | 10,217,000 | 320 |
| 2006-09-21 | 34 | 35 | 31 | 32 | 4,111,000 | 320 |
| 2006-09-20 | 35 | 36 | 34 | 34 | 1,973,000 | 340 |
| 2006-09-19 | 36 | 37 | 35 | 36 | 4,351,000 | 360 |
| 2006-09-15 | 36 | 37 | 36 | 36 | 921,000 | 360 |
| 2006-09-14 | 37 | 38 | 36 | 37 | 912,000 | 370 |
| 2006-09-13 | 37 | 38 | 36 | 38 | 1,759,000 | 380 |
| 2006-09-12 | 38 | 39 | 36 | 37 | 8,181,000 | 370 |
| 2006-09-11 | 40 | 40 | 38 | 38 | 1,373,000 | 380 |
| 2006-09-08 | 39 | 40 | 39 | 39 | 5,794,000 | 390 |
| 2006-09-07 | 39 | 40 | 38 | 40 | 1,716,000 | 400 |
| 2006-09-06 | 39 | 40 | 38 | 39 | 2,003,000 | 390 |
| 2006-09-05 | 40 | 40 | 39 | 39 | 1,796,000 | 390 |
| 2006-09-04 | 41 | 41 | 40 | 40 | 2,632,000 | 400 |
| 2006-09-01 | 38 | 40 | 38 | 40 | 8,951,000 | 400 |
| 2006-08-31 | 38 | 39 | 37 | 38 | 1,922,000 | 380 |
| 2006-08-30 | 39 | 39 | 37 | 38 | 2,525,000 | 380 |
| 2006-08-29 | 37 | 39 | 37 | 39 | 2,793,000 | 390 |
| 2006-08-28 | 38 | 39 | 36 | 37 | 11,739,000 | 370 |
| 2006-08-25 | 41 | 41 | 38 | 38 | 10,138,000 | 380 |
| 2006-08-24 | 41 | 42 | 40 | 41 | 11,665,000 | 410 |
| 2006-08-23 | 45 | 46 | 40 | 42 | 31,023,000 | 420 |
| 2006-08-22 | 49 | 49 | 45 | 45 | 21,787,000 | 450 |
| 2006-08-21 | 40 | 50 | 40 | 49 | 49,692,000 | 490 |
| 2006-08-18 | 40 | 41 | 39 | 40 | 5,841,000 | 400 |
| 2006-08-17 | 39 | 41 | 39 | 40 | 7,609,000 | 400 |
| 2006-08-16 | 39 | 39 | 38 | 39 | 1,033,000 | 390 |
| 2006-08-15 | 39 | 39 | 38 | 39 | 494,000 | 390 |
| 2006-08-14 | 39 | 39 | 38 | 39 | 562,000 | 390 |
| 2006-08-11 | 37 | 39 | 37 | 39 | 1,858,000 | 390 |
| 2006-08-10 | 38 | 39 | 37 | 37 | 2,002,000 | 370 |
| 2006-08-09 | 38 | 39 | 37 | 38 | 1,405,000 | 380 |
| 2006-08-08 | 39 | 40 | 38 | 39 | 2,358,000 | 390 |
| 2006-08-07 | 40 | 40 | 38 | 40 | 1,973,000 | 400 |
| 2006-08-04 | 39 | 40 | 39 | 40 | 1,169,000 | 400 |
| 2006-08-03 | 41 | 42 | 39 | 39 | 6,751,000 | 390 |
| 2006-08-02 | 37 | 40 | 37 | 39 | 8,473,000 | 390 |
| 2006-08-01 | 37 | 39 | 36 | 37 | 5,540,000 | 370 |
| 2006-07-31 | 37 | 38 | 37 | 38 | 2,631,000 | 380 |
| 2006-07-28 | 37 | 38 | 36 | 37 | 3,475,000 | 370 |
| 2006-07-27 | 37 | 38 | 36 | 36 | 2,850,000 | 360 |
| 2006-07-26 | 37 | 39 | 37 | 38 | 3,682,000 | 380 |
| 2006-07-25 | 37 | 38 | 37 | 38 | 659,000 | 380 |
| 2006-07-24 | 37 | 37 | 36 | 37 | 2,551,000 | 370 |
| 2006-07-21 | 38 | 39 | 38 | 38 | 625,000 | 380 |
| 2006-07-20 | 38 | 39 | 38 | 39 | 1,497,000 | 390 |
| 2006-07-19 | 38 | 39 | 37 | 37 | 2,779,000 | 370 |
| 2006-07-18 | 41 | 41 | 38 | 38 | 4,401,000 | 380 |
| 2006-07-14 | 41 | 42 | 40 | 41 | 2,683,000 | 410 |
| 2006-07-13 | 42 | 43 | 41 | 42 | 4,069,000 | 420 |
| 2006-07-12 | 43 | 44 | 42 | 42 | 2,275,000 | 420 |
| 2006-07-11 | 45 | 45 | 43 | 43 | 2,086,000 | 430 |
| 2006-07-10 | 44 | 46 | 43 | 46 | 2,947,000 | 460 |
| 2006-07-07 | 45 | 46 | 44 | 44 | 2,982,000 | 440 |
| 2006-07-06 | 46 | 46 | 44 | 46 | 2,379,000 | 460 |
| 2006-07-05 | 47 | 48 | 46 | 46 | 12,910,000 | 460 |
| 2006-07-04 | 43 | 47 | 43 | 47 | 10,903,000 | 470 |
| 2006-07-03 | 45 | 45 | 43 | 44 | 3,504,000 | 440 |
| 2006-06-30 | 44 | 46 | 43 | 45 | 3,182,000 | 450 |
| 2006-06-29 | 44 | 45 | 43 | 44 | 1,961,000 | 440 |
| 2006-06-28 | 44 | 45 | 43 | 44 | 2,190,000 | 440 |
| 2006-06-27 | 44 | 45 | 44 | 44 | 1,913,000 | 440 |
| 2006-06-26 | 45 | 45 | 43 | 44 | 3,108,000 | 440 |
| 2006-06-23 | 46 | 46 | 44 | 45 | 4,839,000 | 450 |
| 2006-06-22 | 48 | 49 | 46 | 46 | 3,286,000 | 460 |
| 2006-06-21 | 46 | 48 | 46 | 47 | 3,430,000 | 470 |
| 2006-06-20 | 48 | 49 | 46 | 47 | 4,973,000 | 470 |
| 2006-06-19 | 44 | 49 | 44 | 48 | 10,168,000 | 480 |
| 2006-06-16 | 44 | 45 | 42 | 44 | 5,644,000 | 440 |
| 2006-06-15 | 41 | 43 | 41 | 43 | 9,324,000 | 430 |
| 2006-06-14 | 40 | 42 | 39 | 41 | 4,635,000 | 410 |
| 2006-06-13 | 40 | 41 | 39 | 41 | 3,247,000 | 410 |
| 2006-06-12 | 40 | 42 | 39 | 42 | 2,978,000 | 420 |
| 2006-06-09 | 40 | 42 | 39 | 40 | 5,393,000 | 400 |
| 2006-06-08 | 42 | 42 | 39 | 40 | 4,698,000 | 400 |
| 2006-06-07 | 40 | 44 | 40 | 43 | 8,788,000 | 430 |
| 2006-06-06 | 41 | 42 | 40 | 42 | 2,253,000 | 420 |
| 2006-06-05 | 42 | 43 | 41 | 42 | 2,327,000 | 420 |
| 2006-06-02 | 43 | 44 | 39 | 42 | 7,593,000 | 420 |
| 2006-06-01 | 42 | 46 | 42 | 44 | 11,989,000 | 440 |
| 2006-05-31 | 43 | 45 | 42 | 42 | 5,739,000 | 420 |
| 2006-05-30 | 43 | 45 | 41 | 43 | 7,630,000 | 430 |
| 2006-05-29 | 48 | 48 | 43 | 44 | 11,673,000 | 440 |
| 2006-05-26 | 48 | 49 | 47 | 49 | 2,894,000 | 490 |
| 2006-05-25 | 47 | 48 | 46 | 48 | 3,456,000 | 480 |
| 2006-05-24 | 48 | 49 | 47 | 47 | 3,204,000 | 470 |
| 2006-05-23 | 50 | 50 | 47 | 48 | 6,153,000 | 480 |
| 2006-05-22 | 51 | 52 | 49 | 50 | 7,551,000 | 500 |
| 2006-05-19 | 51 | 51 | 49 | 50 | 3,988,000 | 500 |
| 2006-05-18 | 49 | 51 | 47 | 51 | 6,277,000 | 510 |
| 2006-05-17 | 48 | 51 | 48 | 49 | 7,022,000 | 490 |
| 2006-05-16 | 52 | 53 | 49 | 49 | 11,362,000 | 490 |
| 2006-05-15 | 53 | 56 | 51 | 53 | 16,810,000 | 530 |
| 2006-05-12 | 55 | 56 | 52 | 53 | 13,619,000 | 530 |
| 2006-05-11 | 50 | 58 | 49 | 55 | 50,579,000 | 550 |
| 2006-05-10 | 54 | 54 | 49 | 50 | 15,357,000 | 500 |
| 2006-05-09 | 47 | 57 | 46 | 54 | 43,834,000 | 540 |
| 2006-05-08 | 49 | 49 | 46 | 47 | 7,212,000 | 470 |
| 2006-05-02 | 50 | 51 | 48 | 49 | 9,971,000 | 490 |
| 2006-05-01 | 50 | 52 | 47 | 52 | 10,116,000 | 520 |
| 2006-04-28 | 50 | 51 | 49 | 51 | 4,006,000 | 510 |
| 2006-04-27 | 51 | 52 | 50 | 51 | 3,622,000 | 510 |
| 2006-04-26 | 52 | 53 | 50 | 52 | 3,411,000 | 520 |
| 2006-04-25 | 52 | 54 | 51 | 53 | 12,949,000 | 530 |
| 2006-04-24 | 52 | 53 | 49 | 50 | 9,411,000 | 500 |
| 2006-04-21 | 57 | 58 | 53 | 54 | 11,085,000 | 540 |
| 2006-04-20 | 60 | 61 | 58 | 58 | 5,155,000 | 580 |
| 2006-04-19 | 60 | 62 | 60 | 60 | 5,757,000 | 600 |
| 2006-04-18 | 60 | 61 | 58 | 60 | 4,605,000 | 600 |
| 2006-04-17 | 62 | 64 | 60 | 60 | 9,520,000 | 600 |
| 2006-04-14 | 63 | 64 | 61 | 61 | 11,212,000 | 610 |
| 2006-04-13 | 66 | 66 | 63 | 64 | 11,352,000 | 640 |
| 2006-04-12 | 68 | 68 | 64 | 66 | 10,439,000 | 660 |
| 2006-04-11 | 69 | 70 | 66 | 68 | 6,208,000 | 680 |
| 2006-04-10 | 67 | 70 | 66 | 68 | 18,186,000 | 680 |
| 2006-04-07 | 67 | 68 | 66 | 67 | 2,097,000 | 670 |
| 2006-04-06 | 65 | 69 | 64 | 68 | 20,617,000 | 680 |
| 2006-04-05 | 69 | 69 | 64 | 64 | 10,679,000 | 640 |
| 2006-04-04 | 70 | 72 | 67 | 68 | 9,810,000 | 680 |
| 2006-04-03 | 68 | 71 | 67 | 71 | 8,587,000 | 710 |
| 2006-03-31 | 72 | 72 | 67 | 69 | 4,784,000 | 690 |
| 2006-03-30 | 72 | 73 | 70 | 72 | 6,139,000 | 720 |
| 2006-03-29 | 71 | 72 | 70 | 71 | 2,414,000 | 710 |
| 2006-03-28 | 73 | 74 | 70 | 71 | 6,044,000 | 710 |
| 2006-03-27 | 70 | 71 | 68 | 70 | 5,515,000 | 700 |
| 2006-03-24 | 72 | 73 | 70 | 71 | 3,540,000 | 710 |
| 2006-03-23 | 75 | 75 | 72 | 74 | 4,509,000 | 740 |
| 2006-03-22 | 74 | 79 | 73 | 75 | 16,676,000 | 750 |
| 2006-03-20 | 73 | 74 | 72 | 72 | 1,896,000 | 720 |
| 2006-03-17 | 74 | 77 | 72 | 73 | 7,613,000 | 730 |
| 2006-03-16 | 77 | 78 | 72 | 73 | 7,414,000 | 730 |
| 2006-03-15 | 79 | 79 | 76 | 77 | 3,808,000 | 770 |
| 2006-03-14 | 82 | 82 | 77 | 78 | 7,843,000 | 780 |
| 2006-03-13 | 80 | 84 | 78 | 82 | 19,988,000 | 820 |
| 2006-03-10 | 77 | 80 | 77 | 80 | 9,101,000 | 800 |
| 2006-03-09 | 80 | 81 | 75 | 78 | 19,590,000 | 780 |
| 2006-03-08 | 82 | 83 | 76 | 78 | 36,916,000 | 780 |
| 2006-03-07 | 82 | 88 | 76 | 78 | 46,146,000 | 780 |
| 2006-03-06 | 92 | 92 | 79 | 80 | 28,766,000 | 800 |
| 2006-03-03 | 111 | 115 | 87 | 89 | 57,410,000 | 890 |
| 2006-03-02 | 93 | 113 | 92 | 107 | 107,948,000 | 1,070 |
| 2006-03-01 | 93 | 105 | 82 | 88 | 56,533,000 | 880 |
| 2006-02-28 | 69 | 98 | 69 | 98 | 41,523,000 | 980 |
| 2006-02-27 | 68 | 69 | 67 | 68 | 504,000 | 680 |
| 2006-02-24 | 68 | 69 | 67 | 67 | 613,000 | 670 |
| 2006-02-23 | 68 | 69 | 66 | 68 | 1,316,000 | 680 |
| 2006-02-22 | 63 | 66 | 61 | 66 | 975,000 | 660 |
| 2006-02-21 | 57 | 62 | 56 | 62 | 1,629,000 | 620 |
| 2006-02-20 | 66 | 66 | 55 | 58 | 2,020,000 | 580 |
| 2006-02-17 | 69 | 70 | 64 | 64 | 638,000 | 640 |
| 2006-02-16 | 67 | 72 | 67 | 69 | 779,000 | 690 |
| 2006-02-15 | 74 | 74 | 67 | 69 | 1,387,000 | 690 |
| 2006-02-14 | 68 | 70 | 62 | 70 | 1,550,000 | 700 |
| 2006-02-13 | 71 | 71 | 67 | 69 | 983,000 | 690 |
| 2006-02-10 | 74 | 74 | 71 | 71 | 832,000 | 710 |
| 2006-02-09 | 75 | 76 | 74 | 74 | 195,000 | 740 |
| 2006-02-08 | 76 | 77 | 74 | 75 | 822,000 | 750 |
| 2006-02-07 | 75 | 76 | 74 | 76 | 373,000 | 760 |
| 2006-02-06 | 76 | 77 | 74 | 75 | 530,000 | 750 |
| 2006-02-03 | 74 | 76 | 74 | 76 | 366,000 | 760 |
| 2006-02-02 | 77 | 77 | 74 | 76 | 995,000 | 760 |
| 2006-02-01 | 77 | 77 | 75 | 77 | 582,000 | 770 |
| 2006-01-31 | 79 | 79 | 76 | 77 | 912,000 | 770 |
| 2006-01-30 | 76 | 81 | 75 | 78 | 3,152,000 | 780 |
| 2006-01-27 | 76 | 76 | 74 | 75 | 1,003,000 | 750 |
| 2006-01-26 | 77 | 78 | 74 | 75 | 1,128,000 | 750 |
| 2006-01-25 | 78 | 79 | 76 | 76 | 720,000 | 760 |
| 2006-01-24 | 74 | 77 | 73 | 77 | 675,000 | 770 |
| 2006-01-23 | 74 | 76 | 72 | 72 | 1,059,000 | 720 |
| 2006-01-20 | 80 | 81 | 78 | 79 | 739,000 | 790 |
| 2006-01-19 | 73 | 81 | 73 | 80 | 1,755,000 | 800 |
| 2006-01-18 | 80 | 82 | 69 | 73 | 3,108,000 | 730 |
| 2006-01-17 | 86 | 86 | 84 | 85 | 899,000 | 850 |
| 2006-01-16 | 88 | 88 | 86 | 86 | 624,000 | 860 |
| 2006-01-13 | 86 | 88 | 86 | 87 | 824,000 | 870 |
| 2006-01-12 | 87 | 87 | 86 | 86 | 490,000 | 860 |
| 2006-01-11 | 90 | 90 | 86 | 87 | 1,893,000 | 870 |
| 2006-01-10 | 87 | 90 | 86 | 88 | 3,279,000 | 880 |
| 2006-01-06 | 84 | 87 | 83 | 85 | 3,178,000 | 850 |
| 2006-01-05 | 83 | 84 | 81 | 83 | 1,679,000 | 830 |
| 2006-01-04 | 82 | 83 | 81 | 82 | 272,000 | 820 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
