昭和ホールディングス(5103)の株価時系列情報
昭和ホールディングス(5103)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 288 | 288 | 288 | 288 | 1,000 |
| 1985/12/27 | 290 | 290 | 287 | 288 | 9,000 |
| 1985/12/25 | 292 | 294 | 285 | 285 | 23,000 |
| 1985/12/24 | 289 | 292 | 289 | 292 | 15,000 |
| 1985/12/23 | 303 | 304 | 285 | 285 | 28,000 |
| 1985/12/21 | 311 | 312 | 301 | 301 | 17,000 |
| 1985/12/20 | 335 | 338 | 321 | 321 | 52,000 |
| 1985/12/19 | 311 | 336 | 311 | 335 | 135,000 |
| 1985/12/18 | 334 | 334 | 315 | 315 | 99,000 |
| 1985/12/17 | 322 | 339 | 321 | 324 | 178,000 |
| 1985/12/16 | 289 | 324 | 289 | 324 | 106,000 |
| 1985/12/13 | 289 | 289 | 275 | 275 | 17,000 |
| 1985/12/12 | 284 | 288 | 284 | 288 | 4,000 |
| 1985/12/10 | 285 | 286 | 283 | 284 | 14,000 |
| 1985/12/09 | 292 | 292 | 283 | 285 | 12,000 |
| 1985/12/07 | 286 | 286 | 285 | 285 | 3,000 |
| 1985/12/06 | 295 | 295 | 295 | 295 | 6,000 |
| 1985/12/05 | 288 | 290 | 285 | 285 | 8,000 |
| 1985/12/04 | 292 | 292 | 282 | 282 | 20,000 |
| 1985/12/03 | 272 | 295 | 270 | 295 | 17,000 |
| 1985/12/02 | 273 | 275 | 273 | 273 | 18,000 |
| 1985/11/29 | 275 | 275 | 273 | 273 | 11,000 |
| 1985/11/28 | 273 | 285 | 273 | 273 | 15,000 |
| 1985/11/27 | 271 | 279 | 271 | 273 | 20,000 |
| 1985/11/26 | 284 | 284 | 275 | 275 | 32,000 |
| 1985/11/25 | 285 | 285 | 284 | 284 | 8,000 |
| 1985/11/22 | 284 | 285 | 284 | 285 | 20,000 |
| 1985/11/21 | 285 | 291 | 285 | 285 | 17,000 |
| 1985/11/20 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/11/19 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/18 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/11/16 | 275 | 275 | 275 | 275 | 11,000 |
| 1985/11/15 | 303 | 304 | 295 | 295 | 7,000 |
| 1985/11/14 | 275 | 301 | 275 | 300 | 30,000 |
| 1985/11/13 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/11/12 | 285 | 285 | 275 | 275 | 13,000 |
| 1985/11/11 | 276 | 281 | 276 | 277 | 10,000 |
| 1985/11/08 | 281 | 281 | 273 | 275 | 24,000 |
| 1985/11/07 | 281 | 283 | 280 | 280 | 13,000 |
| 1985/11/06 | 275 | 275 | 272 | 272 | 31,000 |
| 1985/11/05 | 297 | 297 | 280 | 280 | 7,000 |
| 1985/11/02 | 285 | 299 | 282 | 298 | 17,000 |
| 1985/10/31 | 268 | 275 | 268 | 270 | 23,000 |
| 1985/10/30 | 283 | 283 | 278 | 278 | 17,000 |
| 1985/10/29 | 285 | 285 | 283 | 283 | 41,000 |
| 1985/10/28 | 289 | 289 | 285 | 285 | 16,000 |
| 1985/10/26 | 288 | 288 | 288 | 288 | 6,000 |
| 1985/10/25 | 291 | 294 | 289 | 294 | 10,000 |
| 1985/10/24 | 290 | 295 | 290 | 295 | 36,000 |
| 1985/10/23 | 292 | 295 | 291 | 292 | 8,000 |
| 1985/10/22 | 300 | 300 | 290 | 290 | 27,000 |
| 1985/10/21 | 300 | 300 | 298 | 300 | 14,000 |
| 1985/10/19 | 300 | 301 | 298 | 300 | 14,000 |
| 1985/10/18 | 291 | 304 | 291 | 300 | 15,000 |
| 1985/10/17 | 289 | 293 | 288 | 290 | 21,000 |
| 1985/10/16 | 288 | 288 | 288 | 288 | 11,000 |
| 1985/10/14 | 329 | 329 | 328 | 328 | 4,000 |
| 1985/10/11 | 335 | 340 | 333 | 333 | 32,000 |
| 1985/10/09 | 310 | 330 | 310 | 330 | 37,000 |
| 1985/10/08 | 303 | 305 | 300 | 305 | 21,000 |
| 1985/10/07 | 285 | 286 | 285 | 285 | 32,000 |
| 1985/10/05 | 281 | 281 | 281 | 281 | 3,000 |
| 1985/10/04 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/10/03 | 282 | 282 | 277 | 278 | 12,000 |
| 1985/10/02 | 295 | 298 | 290 | 290 | 12,000 |
| 1985/10/01 | 300 | 300 | 293 | 293 | 21,000 |
| 1985/09/30 | 280 | 299 | 280 | 299 | 28,000 |
| 1985/09/28 | 268 | 271 | 267 | 271 | 35,000 |
| 1985/09/27 | 290 | 290 | 266 | 266 | 89,000 |
| 1985/09/26 | 304 | 304 | 290 | 290 | 41,000 |
| 1985/09/25 | 316 | 316 | 301 | 302 | 28,000 |
| 1985/09/24 | 320 | 320 | 312 | 317 | 34,000 |
| 1985/09/21 | 325 | 325 | 320 | 320 | 27,000 |
| 1985/09/20 | 327 | 330 | 326 | 326 | 35,000 |
| 1985/09/19 | 330 | 335 | 325 | 325 | 32,000 |
| 1985/09/18 | 349 | 350 | 329 | 329 | 14,000 |
| 1985/09/17 | 371 | 375 | 364 | 365 | 24,000 |
| 1985/09/13 | 360 | 380 | 355 | 375 | 118,000 |
| 1985/09/12 | 325 | 359 | 325 | 355 | 47,000 |
| 1985/09/11 | 321 | 326 | 320 | 320 | 15,000 |
| 1985/09/10 | 325 | 325 | 320 | 321 | 19,000 |
| 1985/09/09 | 339 | 339 | 330 | 330 | 24,000 |
| 1985/09/07 | 347 | 347 | 335 | 340 | 11,000 |
| 1985/09/06 | 345 | 359 | 334 | 349 | 37,000 |
| 1985/09/05 | 325 | 343 | 325 | 343 | 54,000 |
| 1985/09/04 | 305 | 310 | 305 | 310 | 51,000 |
| 1985/09/03 | 345 | 345 | 330 | 330 | 38,000 |
| 1985/09/02 | 355 | 357 | 350 | 350 | 42,000 |
| 1985/08/31 | 360 | 360 | 340 | 360 | 48,000 |
| 1985/08/30 | 366 | 366 | 360 | 360 | 17,000 |
| 1985/08/29 | 387 | 389 | 380 | 386 | 109,000 |
| 1985/08/28 | 390 | 400 | 390 | 390 | 190,000 |
| 1985/08/27 | 386 | 386 | 365 | 365 | 127,000 |
| 1985/08/26 | 378 | 392 | 378 | 381 | 128,000 |
| 1985/08/24 | 419 | 420 | 395 | 402 | 269,000 |
| 1985/08/23 | 398 | 426 | 390 | 424 | 847,000 |
| 1985/08/22 | 380 | 400 | 372 | 390 | 424,000 |
| 1985/08/21 | 370 | 380 | 370 | 378 | 515,000 |
| 1985/08/20 | 355 | 358 | 340 | 345 | 162,000 |
| 1985/08/19 | 345 | 365 | 330 | 330 | 382,000 |
| 1985/08/17 | 350 | 350 | 339 | 345 | 121,000 |
| 1985/08/16 | 329 | 350 | 328 | 350 | 213,000 |
| 1985/08/15 | 312 | 325 | 312 | 325 | 21,000 |
| 1985/08/14 | 310 | 317 | 300 | 317 | 50,000 |
| 1985/08/13 | 317 | 320 | 312 | 312 | 24,000 |
| 1985/08/12 | 329 | 330 | 315 | 328 | 39,000 |
| 1985/08/09 | 332 | 332 | 316 | 330 | 129,000 |
| 1985/08/08 | 330 | 340 | 328 | 330 | 304,000 |
| 1985/08/07 | 329 | 334 | 323 | 328 | 328,000 |
| 1985/08/06 | 314 | 328 | 312 | 326 | 265,000 |
| 1985/08/05 | 310 | 312 | 303 | 312 | 85,000 |
| 1985/08/03 | 290 | 298 | 290 | 298 | 14,000 |
| 1985/08/02 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/08/01 | 290 | 302 | 285 | 302 | 23,000 |
| 1985/07/31 | 298 | 299 | 294 | 299 | 26,000 |
| 1985/07/30 | 266 | 266 | 261 | 264 | 12,000 |
| 1985/07/27 | 295 | 295 | 286 | 286 | 31,000 |
| 1985/07/26 | 297 | 297 | 290 | 290 | 17,000 |
| 1985/07/25 | 295 | 310 | 295 | 307 | 33,000 |
| 1985/07/24 | 306 | 308 | 300 | 300 | 51,000 |
| 1985/07/23 | 308 | 319 | 305 | 308 | 80,000 |
| 1985/07/22 | 327 | 327 | 303 | 305 | 165,000 |
| 1985/07/20 | 319 | 322 | 308 | 318 | 155,000 |
| 1985/07/19 | 302 | 334 | 295 | 325 | 366,000 |
| 1985/07/18 | 286 | 309 | 286 | 305 | 213,000 |
| 1985/07/17 | 280 | 281 | 271 | 271 | 26,000 |
| 1985/07/16 | 280 | 285 | 275 | 280 | 26,000 |
| 1985/07/15 | 289 | 292 | 280 | 280 | 29,000 |
| 1985/07/12 | 284 | 292 | 280 | 284 | 95,000 |
| 1985/07/11 | 285 | 295 | 271 | 271 | 105,000 |
| 1985/07/10 | 274 | 284 | 271 | 284 | 96,000 |
| 1985/07/09 | 270 | 272 | 270 | 271 | 26,000 |
| 1985/07/08 | 267 | 270 | 264 | 270 | 15,000 |
| 1985/07/06 | 271 | 272 | 255 | 255 | 17,000 |
| 1985/07/05 | 280 | 284 | 270 | 270 | 57,000 |
| 1985/07/04 | 270 | 279 | 269 | 279 | 102,000 |
| 1985/07/03 | 270 | 270 | 268 | 270 | 17,000 |
| 1985/07/02 | 263 | 271 | 263 | 268 | 38,000 |
| 1985/07/01 | 262 | 269 | 262 | 262 | 25,000 |
| 1985/06/29 | 261 | 261 | 261 | 261 | 1,000 |
| 1985/06/28 | 266 | 268 | 266 | 268 | 20,000 |
| 1985/06/27 | 260 | 269 | 260 | 269 | 22,000 |
| 1985/06/26 | 261 | 270 | 261 | 265 | 14,000 |
| 1985/06/25 | 271 | 271 | 265 | 265 | 25,000 |
| 1985/06/24 | 250 | 273 | 250 | 272 | 41,000 |
| 1985/06/22 | 251 | 251 | 248 | 248 | 27,000 |
| 1985/06/21 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/06/20 | 254 | 254 | 250 | 250 | 16,000 |
| 1985/06/19 | 263 | 263 | 249 | 249 | 26,000 |
| 1985/06/18 | 268 | 268 | 258 | 258 | 13,000 |
| 1985/06/17 | 270 | 270 | 258 | 269 | 29,000 |
| 1985/06/15 | 277 | 278 | 270 | 271 | 50,000 |
| 1985/06/14 | 269 | 280 | 265 | 278 | 152,000 |
| 1985/06/13 | 256 | 268 | 256 | 268 | 64,000 |
| 1985/06/12 | 258 | 258 | 257 | 258 | 13,000 |
| 1985/06/11 | 250 | 256 | 250 | 256 | 30,000 |
| 1985/06/10 | 248 | 248 | 248 | 248 | 4,000 |
| 1985/06/07 | 248 | 249 | 248 | 248 | 8,000 |
| 1985/06/06 | 245 | 247 | 245 | 247 | 8,000 |
| 1985/06/05 | 245 | 246 | 245 | 246 | 9,000 |
| 1985/06/04 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/06/03 | 252 | 252 | 241 | 241 | 7,000 |
| 1985/06/01 | 254 | 254 | 254 | 254 | 1,000 |
| 1985/05/31 | 250 | 251 | 250 | 251 | 8,000 |
| 1985/05/30 | 244 | 256 | 244 | 252 | 28,000 |
| 1985/05/29 | 253 | 253 | 241 | 241 | 6,000 |
| 1985/05/28 | 254 | 254 | 254 | 254 | 1,000 |
| 1985/05/27 | 252 | 255 | 252 | 255 | 12,000 |
| 1985/05/25 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/05/24 | 244 | 244 | 244 | 244 | 1,000 |
| 1985/05/23 | 242 | 242 | 242 | 242 | 9,000 |
| 1985/05/22 | 242 | 242 | 241 | 242 | 4,000 |
| 1985/05/21 | 243 | 244 | 243 | 243 | 7,000 |
| 1985/05/20 | 244 | 244 | 244 | 244 | 1,000 |
| 1985/05/17 | 250 | 250 | 242 | 242 | 18,000 |
| 1985/05/16 | 255 | 255 | 250 | 250 | 13,000 |
| 1985/05/14 | 252 | 252 | 241 | 241 | 10,000 |
| 1985/05/13 | 265 | 265 | 250 | 255 | 34,000 |
| 1985/05/10 | 247 | 268 | 247 | 268 | 44,000 |
| 1985/05/09 | 243 | 246 | 241 | 246 | 25,000 |
| 1985/05/08 | 241 | 245 | 241 | 241 | 23,000 |
| 1985/05/07 | 240 | 245 | 235 | 240 | 23,000 |
| 1985/05/04 | 242 | 243 | 240 | 240 | 4,000 |
| 1985/05/02 | 243 | 245 | 243 | 245 | 4,000 |
| 1985/04/30 | 241 | 245 | 240 | 240 | 10,000 |
| 1985/04/27 | 238 | 240 | 238 | 240 | 3,000 |
| 1985/04/26 | 235 | 235 | 235 | 235 | 40,000 |
| 1985/04/23 | 238 | 238 | 235 | 235 | 7,000 |
| 1985/04/22 | 237 | 238 | 237 | 238 | 7,000 |
| 1985/04/20 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/04/19 | 238 | 238 | 235 | 235 | 33,000 |
| 1985/04/18 | 238 | 238 | 238 | 238 | 5,000 |
| 1985/04/17 | 238 | 240 | 236 | 236 | 3,000 |
| 1985/04/16 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/04/15 | 240 | 241 | 240 | 241 | 3,000 |
| 1985/04/12 | 245 | 245 | 245 | 245 | 41,000 |
| 1985/04/11 | 249 | 249 | 246 | 247 | 7,000 |
| 1985/04/10 | 246 | 246 | 246 | 246 | 5,000 |
| 1985/04/09 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/04/08 | 254 | 254 | 254 | 254 | 3,000 |
| 1985/04/06 | 241 | 241 | 235 | 235 | 14,000 |
| 1985/04/05 | 241 | 241 | 240 | 240 | 5,000 |
| 1985/04/04 | 240 | 245 | 233 | 245 | 25,000 |
| 1985/04/03 | 243 | 243 | 240 | 240 | 32,000 |
| 1985/04/02 | 243 | 243 | 243 | 243 | 24,000 |
| 1985/04/01 | 245 | 250 | 243 | 243 | 12,000 |
| 1985/03/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/03/29 | 243 | 244 | 243 | 244 | 4,000 |
| 1985/03/28 | 242 | 242 | 242 | 242 | 7,000 |
| 1985/03/26 | 256 | 256 | 255 | 255 | 3,000 |
| 1985/03/25 | 269 | 269 | 260 | 260 | 12,000 |
| 1985/03/23 | 260 | 270 | 260 | 270 | 8,000 |
| 1985/03/22 | 270 | 270 | 260 | 260 | 5,000 |
| 1985/03/20 | 251 | 265 | 251 | 261 | 33,000 |
| 1985/03/19 | 241 | 250 | 241 | 247 | 17,000 |
| 1985/03/18 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/03/16 | 245 | 245 | 240 | 241 | 6,000 |
| 1985/03/15 | 246 | 246 | 241 | 241 | 14,000 |
| 1985/03/14 | 250 | 250 | 243 | 243 | 13,000 |
| 1985/03/13 | 250 | 250 | 250 | 250 | 6,000 |
| 1985/03/12 | 250 | 250 | 250 | 250 | 8,000 |
| 1985/03/11 | 250 | 254 | 245 | 250 | 13,000 |
| 1985/03/08 | 248 | 257 | 248 | 250 | 8,000 |
| 1985/03/07 | 246 | 246 | 246 | 246 | 1,000 |
| 1985/03/06 | 250 | 250 | 245 | 245 | 6,000 |
| 1985/03/05 | 245 | 245 | 245 | 245 | 9,000 |
| 1985/03/02 | 271 | 271 | 270 | 270 | 10,000 |
| 1985/03/01 | 279 | 279 | 259 | 263 | 30,000 |
| 1985/02/28 | 279 | 279 | 278 | 278 | 4,000 |
| 1985/02/27 | 280 | 280 | 279 | 280 | 29,000 |
| 1985/02/26 | 290 | 290 | 270 | 279 | 55,000 |
| 1985/02/25 | 276 | 294 | 272 | 290 | 119,000 |
| 1985/02/23 | 259 | 269 | 259 | 269 | 33,000 |
| 1985/02/22 | 254 | 260 | 253 | 258 | 59,000 |
| 1985/02/21 | 236 | 249 | 235 | 249 | 10,000 |
| 1985/02/20 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/02/19 | 226 | 226 | 223 | 224 | 21,000 |
| 1985/02/18 | 235 | 237 | 235 | 236 | 7,000 |
| 1985/02/16 | 233 | 233 | 233 | 233 | 3,000 |
| 1985/02/15 | 232 | 232 | 230 | 230 | 7,000 |
| 1985/02/14 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/02/13 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/02/12 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/02/08 | 222 | 222 | 215 | 220 | 27,000 |
| 1985/02/07 | 225 | 230 | 222 | 225 | 27,000 |
| 1985/02/06 | 231 | 235 | 230 | 230 | 19,000 |
| 1985/02/05 | 236 | 239 | 233 | 233 | 8,000 |
| 1985/02/04 | 241 | 241 | 235 | 235 | 15,000 |
| 1985/02/02 | 242 | 242 | 242 | 242 | 6,000 |
| 1985/02/01 | 246 | 247 | 245 | 245 | 15,000 |
| 1985/01/31 | 247 | 247 | 246 | 246 | 7,000 |
| 1985/01/30 | 246 | 246 | 246 | 246 | 2,000 |
| 1985/01/29 | 246 | 246 | 245 | 245 | 11,000 |
| 1985/01/28 | 252 | 252 | 246 | 251 | 26,000 |
| 1985/01/26 | 251 | 251 | 251 | 251 | 15,000 |
| 1985/01/25 | 251 | 251 | 251 | 251 | 3,000 |
| 1985/01/24 | 259 | 259 | 253 | 253 | 11,000 |
| 1985/01/23 | 255 | 260 | 255 | 256 | 21,000 |
| 1985/01/22 | 251 | 253 | 251 | 253 | 12,000 |
| 1985/01/21 | 260 | 260 | 251 | 251 | 20,000 |
| 1985/01/19 | 250 | 260 | 250 | 260 | 9,000 |
| 1985/01/18 | 261 | 261 | 252 | 252 | 6,000 |
| 1985/01/17 | 260 | 263 | 252 | 263 | 48,000 |
| 1985/01/16 | 262 | 265 | 257 | 265 | 27,000 |
| 1985/01/14 | 246 | 250 | 245 | 250 | 27,000 |
| 1985/01/11 | 245 | 248 | 245 | 245 | 26,000 |
| 1985/01/10 | 246 | 249 | 246 | 249 | 13,000 |
| 1985/01/09 | 250 | 250 | 245 | 245 | 18,000 |
| 1985/01/08 | 265 | 265 | 251 | 260 | 46,000 |
| 1985/01/07 | 260 | 260 | 251 | 260 | 31,000 |