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