5953 昭和鉄工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
| 2024-10-29 | 2,785 | 2,799 | 2,785 | 2,799 | 300 | 2,799 |
| 2024-10-28 | 2,794 | 2,794 | 2,785 | 2,785 | 200 | 2,785 |
| 2024-10-25 | - | - | - | 2,798 | - | 2,798 |
| 2024-10-24 | 2,810 | 2,810 | 2,748 | 2,798 | 800 | 2,798 |
| 2024-10-23 | 2,865 | 2,865 | 2,855 | 2,855 | 500 | 2,855 |
| 2024-10-22 | 2,873 | 2,873 | 2,856 | 2,862 | 400 | 2,862 |
| 2024-10-21 | - | - | - | 2,950 | - | 2,950 |
| 2024-10-18 | - | - | - | 2,950 | - | 2,950 |
| 2024-10-17 | - | - | - | 2,950 | - | 2,950 |
| 2024-10-16 | - | - | - | 2,950 | - | 2,950 |
| 2024-10-15 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2024-10-11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-10-10 | - | - | - | 2,890 | - | 2,890 |
| 2024-10-09 | - | - | - | 2,890 | - | 2,890 |
| 2024-10-08 | 2,890 | 2,890 | 2,890 | 2,890 | 800 | 2,890 |
| 2024-10-07 | - | - | - | 2,945 | - | 2,945 |
| 2024-10-04 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2024-10-03 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2024-10-02 | - | - | - | 2,890 | - | 2,890 |
| 2024-10-01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2024-09-30 | 2,983 | 2,983 | 2,890 | 2,890 | 500 | 2,890 |
| 2024-09-27 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2024-09-26 | - | - | - | 2,960 | - | 2,960 |
| 2024-09-25 | 2,917 | 2,960 | 2,910 | 2,960 | 800 | 2,960 |
| 2024-09-24 | 2,958 | 2,958 | 2,958 | 2,958 | 100 | 2,958 |
| 2024-09-20 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 2,955 |
| 2024-09-19 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2024-09-18 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2024-09-17 | 3,010 | 3,010 | 3,010 | 3,010 | 400 | 3,010 |
| 2024-09-13 | - | - | - | 2,850 | - | 2,850 |
| 2024-09-12 | - | - | - | 2,850 | - | 2,850 |
| 2024-09-11 | 2,861 | 2,861 | 2,850 | 2,850 | 300 | 2,850 |
| 2024-09-10 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2024-09-09 | 2,880 | 2,880 | 2,860 | 2,880 | 400 | 2,880 |
| 2024-09-06 | 2,930 | 2,939 | 2,910 | 2,939 | 400 | 2,939 |
| 2024-09-05 | 2,960 | 2,960 | 2,925 | 2,925 | 400 | 2,925 |
| 2024-09-04 | 2,960 | 3,030 | 2,960 | 2,960 | 400 | 2,960 |
| 2024-09-03 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
| 2024-09-02 | 3,100 | 3,180 | 3,100 | 3,180 | 900 | 3,180 |
| 2024-08-30 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2024-08-29 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-28 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-27 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-26 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-23 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-22 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-21 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2024-08-20 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-08-19 | 2,970 | 3,000 | 2,970 | 2,970 | 300 | 2,970 |
| 2024-08-16 | 2,941 | 2,941 | 2,941 | 2,941 | 100 | 2,941 |
| 2024-08-15 | 3,070 | 3,070 | 2,911 | 2,911 | 500 | 2,911 |
| 2024-08-14 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2024-08-13 | 2,873 | 2,873 | 2,873 | 2,873 | 100 | 2,873 |
| 2024-08-09 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,898 |
| 2024-08-08 | 2,909 | 2,909 | 2,898 | 2,898 | 200 | 2,898 |
| 2024-08-07 | 2,880 | 2,880 | 2,830 | 2,830 | 500 | 2,830 |
| 2024-08-06 | 2,999 | 3,000 | 2,999 | 3,000 | 200 | 3,000 |
| 2024-08-05 | 3,000 | 3,000 | 2,751 | 2,751 | 300 | 2,751 |
| 2024-08-02 | 3,090 | 3,095 | 3,090 | 3,090 | 400 | 3,090 |
| 2024-08-01 | 3,090 | 3,180 | 3,090 | 3,180 | 1,500 | 3,180 |
| 2024-07-31 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2024-07-30 | - | - | - | 3,370 | - | 3,370 |
| 2024-07-29 | - | - | - | 3,370 | - | 3,370 |
| 2024-07-26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2024-07-25 | - | - | - | 3,400 | - | 3,400 |
| 2024-07-24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-07-23 | 3,355 | 3,400 | 3,355 | 3,400 | 600 | 3,400 |
| 2024-07-22 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2024-07-19 | - | - | - | 3,355 | - | 3,355 |
| 2024-07-18 | 3,355 | 3,355 | 3,350 | 3,355 | 300 | 3,355 |
| 2024-07-17 | 3,375 | 3,390 | 3,375 | 3,390 | 300 | 3,390 |
| 2024-07-16 | 3,345 | 3,350 | 3,345 | 3,350 | 2,100 | 3,350 |
| 2024-07-12 | 3,300 | 3,300 | 3,260 | 3,300 | 400 | 3,300 |
| 2024-07-11 | 3,380 | 3,380 | 3,300 | 3,300 | 600 | 3,300 |
| 2024-07-10 | 3,395 | 3,400 | 3,395 | 3,400 | 200 | 3,400 |
| 2024-07-09 | - | - | - | 3,400 | - | 3,400 |
| 2024-07-08 | - | - | - | 3,400 | - | 3,400 |
| 2024-07-05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-07-04 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-07-03 | - | - | - | 3,375 | - | 3,375 |
| 2024-07-02 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2024-07-01 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2024-06-28 | 3,495 | 3,495 | 3,210 | 3,305 | 1,300 | 3,305 |
| 2024-06-27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-06-26 | - | - | - | 3,205 | - | 3,205 |
| 2024-06-25 | - | - | - | 3,205 | - | 3,205 |
| 2024-06-24 | 3,160 | 3,230 | 3,160 | 3,205 | 1,500 | 3,205 |
| 2024-06-21 | - | - | - | 3,510 | - | 3,510 |
| 2024-06-20 | 3,850 | 3,850 | 3,510 | 3,510 | 1,700 | 3,510 |
| 2024-06-19 | 3,300 | 3,850 | 3,300 | 3,850 | 1,400 | 3,850 |
| 2024-06-18 | 3,300 | 3,300 | 3,200 | 3,300 | 900 | 3,300 |
| 2024-06-17 | 3,285 | 3,300 | 3,285 | 3,300 | 1,000 | 3,300 |
| 2024-06-14 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2024-06-13 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2024-06-12 | 3,200 | 3,200 | 3,150 | 3,150 | 400 | 3,150 |
| 2024-06-11 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2024-06-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2024-06-07 | 3,100 | 3,100 | 3,050 | 3,050 | 1,600 | 3,050 |
| 2024-06-06 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2024-06-05 | - | - | - | 3,080 | - | 3,080 |
| 2024-06-04 | 3,000 | 3,080 | 3,000 | 3,080 | 400 | 3,080 |
| 2024-06-03 | 3,000 | 3,080 | 3,000 | 3,080 | 800 | 3,080 |
| 2024-05-31 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2024-05-30 | 2,949 | 2,949 | 2,850 | 2,900 | 1,000 | 2,900 |
| 2024-05-29 | 2,907 | 3,000 | 2,907 | 2,907 | 1,500 | 2,907 |
| 2024-05-28 | 2,850 | 3,000 | 2,800 | 3,000 | 1,800 | 3,000 |
| 2024-05-27 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-05-24 | 2,690 | 2,700 | 2,690 | 2,690 | 900 | 2,690 |
| 2024-05-23 | 2,700 | 2,700 | 2,690 | 2,690 | 300 | 2,690 |
| 2024-05-22 | 2,689 | 2,689 | 2,689 | 2,689 | 100 | 2,689 |
| 2024-05-21 | 2,689 | 2,689 | 2,689 | 2,689 | 300 | 2,689 |
| 2024-05-20 | - | - | - | 2,650 | - | 2,650 |
| 2024-05-17 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2024-05-16 | - | - | - | 2,650 | - | 2,650 |
| 2024-05-15 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2024-05-14 | 2,610 | 2,610 | 2,550 | 2,550 | 1,400 | 2,550 |
| 2024-05-13 | 2,580 | 2,740 | 2,575 | 2,612 | 3,700 | 2,612 |
| 2024-05-10 | 2,540 | 2,556 | 2,540 | 2,556 | 500 | 2,556 |
| 2024-05-09 | 2,536 | 2,536 | 2,536 | 2,536 | 100 | 2,536 |
| 2024-05-08 | 2,540 | 2,540 | 2,530 | 2,530 | 800 | 2,530 |
| 2024-05-07 | 2,532 | 2,532 | 2,527 | 2,527 | 300 | 2,527 |
| 2024-05-02 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-05-01 | 2,580 | 2,580 | 2,580 | 2,580 | 200 | 2,580 |
| 2024-04-30 | 2,520 | 2,580 | 2,520 | 2,580 | 400 | 2,580 |
| 2024-04-26 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2024-04-25 | 2,515 | 2,515 | 2,515 | 2,515 | 200 | 2,515 |
| 2024-04-24 | 2,515 | 2,530 | 2,515 | 2,530 | 300 | 2,530 |
| 2024-04-23 | 2,510 | 2,520 | 2,510 | 2,520 | 400 | 2,520 |
| 2024-04-22 | 2,530 | 2,540 | 2,530 | 2,540 | 500 | 2,540 |
| 2024-04-19 | 2,530 | 2,530 | 2,480 | 2,480 | 800 | 2,480 |
| 2024-04-18 | 2,545 | 2,545 | 2,537 | 2,537 | 300 | 2,537 |
| 2024-04-17 | - | - | - | 2,537 | - | 2,537 |
| 2024-04-16 | 2,541 | 2,541 | 2,537 | 2,537 | 200 | 2,537 |
| 2024-04-15 | 2,583 | 2,583 | 2,583 | 2,583 | 200 | 2,583 |
| 2024-04-12 | 2,569 | 2,569 | 2,569 | 2,569 | 200 | 2,569 |
| 2024-04-11 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-04-10 | 2,541 | 2,541 | 2,541 | 2,541 | 100 | 2,541 |
| 2024-04-09 | 2,575 | 2,575 | 2,555 | 2,555 | 500 | 2,555 |
| 2024-04-08 | - | - | - | 2,575 | - | 2,575 |
| 2024-04-05 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 2,575 |
| 2024-04-04 | 2,638 | 2,638 | 2,588 | 2,588 | 200 | 2,588 |
| 2024-04-03 | - | - | - | 2,638 | - | 2,638 |
| 2024-04-02 | 2,565 | 2,638 | 2,565 | 2,638 | 300 | 2,638 |
| 2024-04-01 | 2,570 | 2,570 | 2,568 | 2,568 | 400 | 2,568 |
| 2024-03-29 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-03-28 | 2,600 | 2,600 | 2,550 | 2,550 | 200 | 2,550 |
| 2024-03-27 | - | - | - | 2,600 | - | 2,600 |
| 2024-03-26 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-03-25 | 2,565 | 2,566 | 2,550 | 2,555 | 1,200 | 2,555 |
| 2024-03-22 | 2,600 | 2,600 | 2,560 | 2,563 | 600 | 2,563 |
| 2024-03-21 | 2,580 | 2,600 | 2,580 | 2,581 | 1,800 | 2,581 |
| 2024-03-19 | 2,600 | 2,610 | 2,600 | 2,610 | 600 | 2,610 |
| 2024-03-18 | 2,600 | 2,640 | 2,538 | 2,538 | 500 | 2,538 |
| 2024-03-15 | 2,600 | 2,600 | 2,570 | 2,570 | 700 | 2,570 |
| 2024-03-14 | - | - | - | 2,500 | - | 2,500 |
| 2024-03-13 | - | - | - | 2,500 | - | 2,500 |
| 2024-03-12 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-03-11 | 2,510 | 2,510 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-03-08 | 2,510 | 2,510 | 2,510 | 2,510 | 200 | 2,510 |
| 2024-03-07 | 2,550 | 2,550 | 2,510 | 2,510 | 400 | 2,510 |
| 2024-03-06 | - | - | - | 2,600 | - | 2,600 |
| 2024-03-05 | - | - | - | 2,600 | - | 2,600 |
| 2024-03-04 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-03-01 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 2,599 |
| 2024-02-29 | 2,600 | 2,600 | 2,600 | 2,600 | 500 | 2,600 |
| 2024-02-28 | 2,460 | 2,500 | 2,460 | 2,500 | 800 | 2,500 |
| 2024-02-27 | 2,451 | 2,460 | 2,450 | 2,450 | 500 | 2,450 |
| 2024-02-26 | 2,490 | 2,490 | 2,360 | 2,379 | 600 | 2,379 |
| 2024-02-22 | 2,471 | 2,471 | 2,471 | 2,471 | 300 | 2,471 |
| 2024-02-21 | - | - | - | 2,520 | - | 2,520 |
| 2024-02-20 | - | - | - | 2,520 | - | 2,520 |
| 2024-02-19 | 2,532 | 2,540 | 2,520 | 2,520 | 900 | 2,520 |
| 2024-02-16 | 2,600 | 2,600 | 2,500 | 2,500 | 300 | 2,500 |
| 2024-02-15 | 2,524 | 2,580 | 2,524 | 2,580 | 700 | 2,580 |
| 2024-02-14 | 2,405 | 2,405 | 2,405 | 2,405 | 200 | 2,405 |
| 2024-02-13 | 2,385 | 2,500 | 2,385 | 2,500 | 2,100 | 2,500 |
| 2024-02-09 | 2,224 | 2,260 | 2,202 | 2,260 | 1,400 | 2,260 |
| 2024-02-08 | - | - | - | 2,274 | - | 2,274 |
| 2024-02-07 | - | - | - | 2,274 | - | 2,274 |
| 2024-02-06 | - | - | - | 2,274 | - | 2,274 |
| 2024-02-05 | 2,274 | 2,274 | 2,274 | 2,274 | 100 | 2,274 |
| 2024-02-02 | 2,270 | 2,273 | 2,270 | 2,270 | 300 | 2,270 |
| 2024-02-01 | - | - | - | 2,251 | - | 2,251 |
| 2024-01-31 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 2,251 |
| 2024-01-30 | - | - | - | 2,251 | - | 2,251 |
| 2024-01-29 | 2,250 | 2,256 | 2,250 | 2,251 | 300 | 2,251 |
| 2024-01-26 | - | - | - | 2,200 | - | 2,200 |
| 2024-01-25 | - | - | - | 2,200 | - | 2,200 |
| 2024-01-24 | - | - | - | 2,200 | - | 2,200 |
| 2024-01-23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2024-01-22 | 2,219 | 2,222 | 2,219 | 2,222 | 400 | 2,222 |
| 2024-01-19 | 2,219 | 2,219 | 2,219 | 2,219 | 1,000 | 2,219 |
| 2024-01-18 | - | - | - | 2,220 | - | 2,220 |
| 2024-01-17 | - | - | - | 2,220 | - | 2,220 |
| 2024-01-16 | - | - | - | 2,220 | - | 2,220 |
| 2024-01-15 | 2,182 | 2,220 | 2,181 | 2,220 | 900 | 2,220 |
| 2024-01-12 | 2,181 | 2,182 | 2,181 | 2,182 | 600 | 2,182 |
| 2024-01-11 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2024-01-10 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2024-01-09 | 2,195 | 2,195 | 2,195 | 2,195 | 200 | 2,195 |
| 2024-01-05 | 2,210 | 2,210 | 2,210 | 2,210 | 200 | 2,210 |
| 2024-01-04 | 2,160 | 2,185 | 2,160 | 2,185 | 300 | 2,185 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
