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 |
|---|---|---|---|---|---|
| 2006/12/29 | 104 | 104 | 99 | 100 | 178,300 |
| 2006/12/28 | 105 | 108 | 101 | 102 | 244,100 |
| 2006/12/27 | 99 | 110 | 99 | 105 | 1,033,800 |
| 2006/12/26 | 98 | 99 | 95 | 98 | 535,600 |
| 2006/12/25 | 107 | 108 | 101 | 102 | 461,000 |
| 2006/12/22 | 113 | 114 | 110 | 110 | 598,400 |
| 2006/12/21 | 115 | 116 | 108 | 109 | 904,500 |
| 2006/12/20 | 122 | 122 | 116 | 118 | 515,300 |
| 2006/12/19 | 126 | 127 | 123 | 123 | 249,400 |
| 2006/12/18 | 132 | 132 | 126 | 128 | 365,000 |
| 2006/12/15 | 127 | 133 | 125 | 132 | 570,600 |
| 2006/12/14 | 128 | 128 | 124 | 127 | 340,800 |
| 2006/12/13 | 132 | 134 | 128 | 128 | 316,500 |
| 2006/12/12 | 141 | 141 | 132 | 133 | 636,900 |
| 2006/12/11 | 137 | 145 | 134 | 141 | 1,894,900 |
| 2006/12/08 | 126 | 140 | 126 | 140 | 2,043,800 |
| 2006/12/07 | 133 | 134 | 123 | 125 | 1,096,700 |
| 2006/12/06 | 140 | 140 | 133 | 136 | 505,400 |
| 2006/12/05 | 150 | 151 | 142 | 142 | 286,700 |
| 2006/12/04 | 149 | 153 | 147 | 150 | 397,900 |
| 2006/12/01 | 160 | 165 | 133 | 144 | 924,300 |
| 2006/12/01 | 1 -> 0.10 分割 | ||||
| 2006/11/24 | 18 | 19 | 17 | 17 | 8,406,000 |
| 2006/11/22 | 15 | 19 | 15 | 18 | 7,545,000 |
| 2006/11/21 | 16 | 17 | 15 | 15 | 2,530,000 |
| 2006/11/20 | 16 | 17 | 16 | 16 | 4,564,000 |
| 2006/11/17 | 19 | 19 | 17 | 17 | 4,200,000 |
| 2006/11/16 | 18 | 19 | 18 | 19 | 1,776,000 |
| 2006/11/15 | 18 | 19 | 18 | 18 | 2,434,000 |
| 2006/11/14 | 19 | 19 | 18 | 19 | 5,887,000 |
| 2006/11/13 | 20 | 21 | 19 | 19 | 4,898,000 |
| 2006/11/10 | 21 | 22 | 20 | 20 | 3,663,000 |
| 2006/11/09 | 21 | 22 | 21 | 22 | 1,348,000 |
| 2006/11/08 | 22 | 23 | 21 | 21 | 3,457,000 |
| 2006/11/07 | 22 | 23 | 22 | 22 | 2,417,000 |
| 2006/11/06 | 22 | 23 | 21 | 23 | 4,743,000 |
| 2006/11/02 | 23 | 24 | 22 | 22 | 8,489,000 |
| 2006/11/01 | 24 | 24 | 23 | 23 | 1,451,000 |
| 2006/10/31 | 24 | 25 | 23 | 24 | 3,267,000 |
| 2006/10/30 | 25 | 25 | 23 | 25 | 7,118,000 |
| 2006/10/27 | 26 | 26 | 24 | 26 | 4,451,000 |
| 2006/10/26 | 25 | 27 | 24 | 26 | 18,759,000 |
| 2006/10/25 | 30 | 31 | 27 | 28 | 6,689,000 |
| 2006/10/24 | 28 | 31 | 27 | 31 | 10,995,000 |
| 2006/10/23 | 28 | 28 | 27 | 27 | 1,660,000 |
| 2006/10/20 | 28 | 28 | 26 | 27 | 2,165,000 |
| 2006/10/19 | 27 | 28 | 26 | 27 | 1,863,000 |
| 2006/10/18 | 27 | 28 | 26 | 27 | 1,933,000 |
| 2006/10/17 | 28 | 28 | 26 | 27 | 5,433,000 |
| 2006/10/16 | 26 | 29 | 26 | 27 | 4,647,000 |
| 2006/10/13 | 25 | 27 | 24 | 26 | 8,132,000 |
| 2006/10/12 | 25 | 26 | 24 | 24 | 4,120,000 |
| 2006/10/11 | 27 | 28 | 26 | 26 | 3,167,000 |
| 2006/10/10 | 28 | 29 | 27 | 27 | 4,039,000 |
| 2006/10/06 | 30 | 31 | 29 | 30 | 3,528,000 |
| 2006/10/05 | 31 | 31 | 30 | 30 | 1,529,000 |
| 2006/10/04 | 32 | 32 | 30 | 30 | 1,516,000 |
| 2006/10/03 | 32 | 33 | 31 | 31 | 885,000 |
| 2006/10/02 | 32 | 33 | 31 | 33 | 1,230,000 |
| 2006/09/29 | 32 | 33 | 31 | 33 | 2,004,000 |
| 2006/09/28 | 31 | 32 | 31 | 31 | 770,000 |
| 2006/09/27 | 31 | 32 | 30 | 32 | 1,979,000 |
| 2006/09/26 | 31 | 31 | 30 | 30 | 1,634,000 |
| 2006/09/25 | 31 | 32 | 30 | 30 | 2,056,000 |
| 2006/09/22 | 30 | 32 | 29 | 32 | 10,217,000 |
| 2006/09/21 | 34 | 35 | 31 | 32 | 4,111,000 |
| 2006/09/20 | 35 | 36 | 34 | 34 | 1,973,000 |
| 2006/09/19 | 36 | 37 | 35 | 36 | 4,351,000 |
| 2006/09/15 | 36 | 37 | 36 | 36 | 921,000 |
| 2006/09/14 | 37 | 38 | 36 | 37 | 912,000 |
| 2006/09/13 | 37 | 38 | 36 | 38 | 1,759,000 |
| 2006/09/12 | 38 | 39 | 36 | 37 | 8,181,000 |
| 2006/09/11 | 40 | 40 | 38 | 38 | 1,373,000 |
| 2006/09/08 | 39 | 40 | 39 | 39 | 5,794,000 |
| 2006/09/07 | 39 | 40 | 38 | 40 | 1,716,000 |
| 2006/09/06 | 39 | 40 | 38 | 39 | 2,003,000 |
| 2006/09/05 | 40 | 40 | 39 | 39 | 1,796,000 |
| 2006/09/04 | 41 | 41 | 40 | 40 | 2,632,000 |
| 2006/09/01 | 38 | 40 | 38 | 40 | 8,951,000 |
| 2006/08/31 | 38 | 39 | 37 | 38 | 1,922,000 |
| 2006/08/30 | 39 | 39 | 37 | 38 | 2,525,000 |
| 2006/08/29 | 37 | 39 | 37 | 39 | 2,793,000 |
| 2006/08/28 | 38 | 39 | 36 | 37 | 11,739,000 |
| 2006/08/25 | 41 | 41 | 38 | 38 | 10,138,000 |
| 2006/08/24 | 41 | 42 | 40 | 41 | 11,665,000 |
| 2006/08/23 | 45 | 46 | 40 | 42 | 31,023,000 |
| 2006/08/22 | 49 | 49 | 45 | 45 | 21,787,000 |
| 2006/08/21 | 40 | 50 | 40 | 49 | 49,692,000 |
| 2006/08/18 | 40 | 41 | 39 | 40 | 5,841,000 |
| 2006/08/17 | 39 | 41 | 39 | 40 | 7,609,000 |
| 2006/08/16 | 39 | 39 | 38 | 39 | 1,033,000 |
| 2006/08/15 | 39 | 39 | 38 | 39 | 494,000 |
| 2006/08/14 | 39 | 39 | 38 | 39 | 562,000 |
| 2006/08/11 | 37 | 39 | 37 | 39 | 1,858,000 |
| 2006/08/10 | 38 | 39 | 37 | 37 | 2,002,000 |
| 2006/08/09 | 38 | 39 | 37 | 38 | 1,405,000 |
| 2006/08/08 | 39 | 40 | 38 | 39 | 2,358,000 |
| 2006/08/07 | 40 | 40 | 38 | 40 | 1,973,000 |
| 2006/08/04 | 39 | 40 | 39 | 40 | 1,169,000 |
| 2006/08/03 | 41 | 42 | 39 | 39 | 6,751,000 |
| 2006/08/02 | 37 | 40 | 37 | 39 | 8,473,000 |
| 2006/08/01 | 37 | 39 | 36 | 37 | 5,540,000 |
| 2006/07/31 | 37 | 38 | 37 | 38 | 2,631,000 |
| 2006/07/28 | 37 | 38 | 36 | 37 | 3,475,000 |
| 2006/07/27 | 37 | 38 | 36 | 36 | 2,850,000 |
| 2006/07/26 | 37 | 39 | 37 | 38 | 3,682,000 |
| 2006/07/25 | 37 | 38 | 37 | 38 | 659,000 |
| 2006/07/24 | 37 | 37 | 36 | 37 | 2,551,000 |
| 2006/07/21 | 38 | 39 | 38 | 38 | 625,000 |
| 2006/07/20 | 38 | 39 | 38 | 39 | 1,497,000 |
| 2006/07/19 | 38 | 39 | 37 | 37 | 2,779,000 |
| 2006/07/18 | 41 | 41 | 38 | 38 | 4,401,000 |
| 2006/07/14 | 41 | 42 | 40 | 41 | 2,683,000 |
| 2006/07/13 | 42 | 43 | 41 | 42 | 4,069,000 |
| 2006/07/12 | 43 | 44 | 42 | 42 | 2,275,000 |
| 2006/07/11 | 45 | 45 | 43 | 43 | 2,086,000 |
| 2006/07/10 | 44 | 46 | 43 | 46 | 2,947,000 |
| 2006/07/07 | 45 | 46 | 44 | 44 | 2,982,000 |
| 2006/07/06 | 46 | 46 | 44 | 46 | 2,379,000 |
| 2006/07/05 | 47 | 48 | 46 | 46 | 12,910,000 |
| 2006/07/04 | 43 | 47 | 43 | 47 | 10,903,000 |
| 2006/07/03 | 45 | 45 | 43 | 44 | 3,504,000 |
| 2006/06/30 | 44 | 46 | 43 | 45 | 3,182,000 |
| 2006/06/29 | 44 | 45 | 43 | 44 | 1,961,000 |
| 2006/06/28 | 44 | 45 | 43 | 44 | 2,190,000 |
| 2006/06/27 | 44 | 45 | 44 | 44 | 1,913,000 |
| 2006/06/26 | 45 | 45 | 43 | 44 | 3,108,000 |
| 2006/06/23 | 46 | 46 | 44 | 45 | 4,839,000 |
| 2006/06/22 | 48 | 49 | 46 | 46 | 3,286,000 |
| 2006/06/21 | 46 | 48 | 46 | 47 | 3,430,000 |
| 2006/06/20 | 48 | 49 | 46 | 47 | 4,973,000 |
| 2006/06/19 | 44 | 49 | 44 | 48 | 10,168,000 |
| 2006/06/16 | 44 | 45 | 42 | 44 | 5,644,000 |
| 2006/06/15 | 41 | 43 | 41 | 43 | 9,324,000 |
| 2006/06/14 | 40 | 42 | 39 | 41 | 4,635,000 |
| 2006/06/13 | 40 | 41 | 39 | 41 | 3,247,000 |
| 2006/06/12 | 40 | 42 | 39 | 42 | 2,978,000 |
| 2006/06/09 | 40 | 42 | 39 | 40 | 5,393,000 |
| 2006/06/08 | 42 | 42 | 39 | 40 | 4,698,000 |
| 2006/06/07 | 40 | 44 | 40 | 43 | 8,788,000 |
| 2006/06/06 | 41 | 42 | 40 | 42 | 2,253,000 |
| 2006/06/05 | 42 | 43 | 41 | 42 | 2,327,000 |
| 2006/06/02 | 43 | 44 | 39 | 42 | 7,593,000 |
| 2006/06/01 | 42 | 46 | 42 | 44 | 11,989,000 |
| 2006/05/31 | 43 | 45 | 42 | 42 | 5,739,000 |
| 2006/05/30 | 43 | 45 | 41 | 43 | 7,630,000 |
| 2006/05/29 | 48 | 48 | 43 | 44 | 11,673,000 |
| 2006/05/26 | 48 | 49 | 47 | 49 | 2,894,000 |
| 2006/05/25 | 47 | 48 | 46 | 48 | 3,456,000 |
| 2006/05/24 | 48 | 49 | 47 | 47 | 3,204,000 |
| 2006/05/23 | 50 | 50 | 47 | 48 | 6,153,000 |
| 2006/05/22 | 51 | 52 | 49 | 50 | 7,551,000 |
| 2006/05/19 | 51 | 51 | 49 | 50 | 3,988,000 |
| 2006/05/18 | 49 | 51 | 47 | 51 | 6,277,000 |
| 2006/05/17 | 48 | 51 | 48 | 49 | 7,022,000 |
| 2006/05/16 | 52 | 53 | 49 | 49 | 11,362,000 |
| 2006/05/15 | 53 | 56 | 51 | 53 | 16,810,000 |
| 2006/05/12 | 55 | 56 | 52 | 53 | 13,619,000 |
| 2006/05/11 | 50 | 58 | 49 | 55 | 50,579,000 |
| 2006/05/10 | 54 | 54 | 49 | 50 | 15,357,000 |
| 2006/05/09 | 47 | 57 | 46 | 54 | 43,834,000 |
| 2006/05/08 | 49 | 49 | 46 | 47 | 7,212,000 |
| 2006/05/02 | 50 | 51 | 48 | 49 | 9,971,000 |
| 2006/05/01 | 50 | 52 | 47 | 52 | 10,116,000 |
| 2006/04/28 | 50 | 51 | 49 | 51 | 4,006,000 |
| 2006/04/27 | 51 | 52 | 50 | 51 | 3,622,000 |
| 2006/04/26 | 52 | 53 | 50 | 52 | 3,411,000 |
| 2006/04/25 | 52 | 54 | 51 | 53 | 12,949,000 |
| 2006/04/24 | 52 | 53 | 49 | 50 | 9,411,000 |
| 2006/04/21 | 57 | 58 | 53 | 54 | 11,085,000 |
| 2006/04/20 | 60 | 61 | 58 | 58 | 5,155,000 |
| 2006/04/19 | 60 | 62 | 60 | 60 | 5,757,000 |
| 2006/04/18 | 60 | 61 | 58 | 60 | 4,605,000 |
| 2006/04/17 | 62 | 64 | 60 | 60 | 9,520,000 |
| 2006/04/14 | 63 | 64 | 61 | 61 | 11,212,000 |
| 2006/04/13 | 66 | 66 | 63 | 64 | 11,352,000 |
| 2006/04/12 | 68 | 68 | 64 | 66 | 10,439,000 |
| 2006/04/11 | 69 | 70 | 66 | 68 | 6,208,000 |
| 2006/04/10 | 67 | 70 | 66 | 68 | 18,186,000 |
| 2006/04/07 | 67 | 68 | 66 | 67 | 2,097,000 |
| 2006/04/06 | 65 | 69 | 64 | 68 | 20,617,000 |
| 2006/04/05 | 69 | 69 | 64 | 64 | 10,679,000 |
| 2006/04/04 | 70 | 72 | 67 | 68 | 9,810,000 |
| 2006/04/03 | 68 | 71 | 67 | 71 | 8,587,000 |
| 2006/03/31 | 72 | 72 | 67 | 69 | 4,784,000 |
| 2006/03/30 | 72 | 73 | 70 | 72 | 6,139,000 |
| 2006/03/29 | 71 | 72 | 70 | 71 | 2,414,000 |
| 2006/03/28 | 73 | 74 | 70 | 71 | 6,044,000 |
| 2006/03/27 | 70 | 71 | 68 | 70 | 5,515,000 |
| 2006/03/24 | 72 | 73 | 70 | 71 | 3,540,000 |
| 2006/03/23 | 75 | 75 | 72 | 74 | 4,509,000 |
| 2006/03/22 | 74 | 79 | 73 | 75 | 16,676,000 |
| 2006/03/20 | 73 | 74 | 72 | 72 | 1,896,000 |
| 2006/03/17 | 74 | 77 | 72 | 73 | 7,613,000 |
| 2006/03/16 | 77 | 78 | 72 | 73 | 7,414,000 |
| 2006/03/15 | 79 | 79 | 76 | 77 | 3,808,000 |
| 2006/03/14 | 82 | 82 | 77 | 78 | 7,843,000 |
| 2006/03/13 | 80 | 84 | 78 | 82 | 19,988,000 |
| 2006/03/10 | 77 | 80 | 77 | 80 | 9,101,000 |
| 2006/03/09 | 80 | 81 | 75 | 78 | 19,590,000 |
| 2006/03/08 | 82 | 83 | 76 | 78 | 36,916,000 |
| 2006/03/07 | 82 | 88 | 76 | 78 | 46,146,000 |
| 2006/03/06 | 92 | 92 | 79 | 80 | 28,766,000 |
| 2006/03/03 | 111 | 115 | 87 | 89 | 57,410,000 |
| 2006/03/02 | 93 | 113 | 92 | 107 | 107,948,000 |
| 2006/03/01 | 93 | 105 | 82 | 88 | 56,533,000 |
| 2006/02/28 | 69 | 98 | 69 | 98 | 41,523,000 |
| 2006/02/27 | 68 | 69 | 67 | 68 | 504,000 |
| 2006/02/24 | 68 | 69 | 67 | 67 | 613,000 |
| 2006/02/23 | 68 | 69 | 66 | 68 | 1,316,000 |
| 2006/02/22 | 63 | 66 | 61 | 66 | 975,000 |
| 2006/02/21 | 57 | 62 | 56 | 62 | 1,629,000 |
| 2006/02/20 | 66 | 66 | 55 | 58 | 2,020,000 |
| 2006/02/17 | 69 | 70 | 64 | 64 | 638,000 |
| 2006/02/16 | 67 | 72 | 67 | 69 | 779,000 |
| 2006/02/15 | 74 | 74 | 67 | 69 | 1,387,000 |
| 2006/02/14 | 68 | 70 | 62 | 70 | 1,550,000 |
| 2006/02/13 | 71 | 71 | 67 | 69 | 983,000 |
| 2006/02/10 | 74 | 74 | 71 | 71 | 832,000 |
| 2006/02/09 | 75 | 76 | 74 | 74 | 195,000 |
| 2006/02/08 | 76 | 77 | 74 | 75 | 822,000 |
| 2006/02/07 | 75 | 76 | 74 | 76 | 373,000 |
| 2006/02/06 | 76 | 77 | 74 | 75 | 530,000 |
| 2006/02/03 | 74 | 76 | 74 | 76 | 366,000 |
| 2006/02/02 | 77 | 77 | 74 | 76 | 995,000 |
| 2006/02/01 | 77 | 77 | 75 | 77 | 582,000 |
| 2006/01/31 | 79 | 79 | 76 | 77 | 912,000 |
| 2006/01/30 | 76 | 81 | 75 | 78 | 3,152,000 |
| 2006/01/27 | 76 | 76 | 74 | 75 | 1,003,000 |
| 2006/01/26 | 77 | 78 | 74 | 75 | 1,128,000 |
| 2006/01/25 | 78 | 79 | 76 | 76 | 720,000 |
| 2006/01/24 | 74 | 77 | 73 | 77 | 675,000 |
| 2006/01/23 | 74 | 76 | 72 | 72 | 1,059,000 |
| 2006/01/20 | 80 | 81 | 78 | 79 | 739,000 |
| 2006/01/19 | 73 | 81 | 73 | 80 | 1,755,000 |
| 2006/01/18 | 80 | 82 | 69 | 73 | 3,108,000 |
| 2006/01/17 | 86 | 86 | 84 | 85 | 899,000 |
| 2006/01/16 | 88 | 88 | 86 | 86 | 624,000 |
| 2006/01/13 | 86 | 88 | 86 | 87 | 824,000 |
| 2006/01/12 | 87 | 87 | 86 | 86 | 490,000 |
| 2006/01/11 | 90 | 90 | 86 | 87 | 1,893,000 |
| 2006/01/10 | 87 | 90 | 86 | 88 | 3,279,000 |
| 2006/01/06 | 84 | 87 | 83 | 85 | 3,178,000 |
| 2006/01/05 | 83 | 84 | 81 | 83 | 1,679,000 |
| 2006/01/04 | 82 | 83 | 81 | 82 | 272,000 |