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
2024-10-302,7992,7992,7992,7992002,799
2024-10-292,7852,7992,7852,7993002,799
2024-10-282,7942,7942,7852,7852002,785
2024-10-25---2,798-2,798
2024-10-242,8102,8102,7482,7988002,798
2024-10-232,8652,8652,8552,8555002,855
2024-10-222,8732,8732,8562,8624002,862
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
2024-10-152,9502,9502,9502,9502002,950
2024-10-112,9002,9002,9002,9001002,900
2024-10-10---2,890-2,890
2024-10-09---2,890-2,890
2024-10-082,8902,8902,8902,8908002,890
2024-10-07---2,945-2,945
2024-10-042,9452,9452,9452,9451002,945
2024-10-032,9002,9002,9002,9002002,900
2024-10-02---2,890-2,890
2024-10-012,8902,8902,8902,8901002,890
2024-09-302,9832,9832,8902,8905002,890
2024-09-272,9992,9992,9992,9991002,999
2024-09-26---2,960-2,960
2024-09-252,9172,9602,9102,9608002,960
2024-09-242,9582,9582,9582,9581002,958
2024-09-202,9552,9552,9552,9551002,955
2024-09-192,9702,9702,9702,9701002,970
2024-09-182,9602,9602,9602,9601002,960
2024-09-173,0103,0103,0103,0104003,010
2024-09-13---2,850-2,850
2024-09-12---2,850-2,850
2024-09-112,8612,8612,8502,8503002,850
2024-09-102,8802,8802,8802,8801002,880
2024-09-092,8802,8802,8602,8804002,880
2024-09-062,9302,9392,9102,9394002,939
2024-09-052,9602,9602,9252,9254002,925
2024-09-042,9603,0302,9602,9604002,960
2024-09-033,1003,1003,1003,1005003,100
2024-09-023,1003,1803,1003,1809003,180
2024-08-303,1453,1453,1453,1451003,145
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
2024-08-213,0853,0853,0853,0851003,085
2024-08-203,0903,0903,0903,0901003,090
2024-08-192,9703,0002,9702,9703002,970
2024-08-162,9412,9412,9412,9411002,941
2024-08-153,0703,0702,9112,9115002,911
2024-08-142,9002,9002,9002,9002002,900
2024-08-132,8732,8732,8732,8731002,873
2024-08-092,8982,8982,8982,8981002,898
2024-08-082,9092,9092,8982,8982002,898
2024-08-072,8802,8802,8302,8305002,830
2024-08-062,9993,0002,9993,0002003,000
2024-08-053,0003,0002,7512,7513002,751
2024-08-023,0903,0953,0903,0904003,090
2024-08-013,0903,1803,0903,1801,5003,180
2024-07-313,3703,3703,3703,3701003,370
2024-07-30---3,370-3,370
2024-07-29---3,370-3,370
2024-07-263,3703,3703,3703,3701003,370
2024-07-25---3,400-3,400
2024-07-243,4003,4003,4003,4001003,400
2024-07-233,3553,4003,3553,4006003,400
2024-07-223,3553,3553,3553,3551003,355
2024-07-19---3,355-3,355
2024-07-183,3553,3553,3503,3553003,355
2024-07-173,3753,3903,3753,3903003,390
2024-07-163,3453,3503,3453,3502,1003,350
2024-07-123,3003,3003,2603,3004003,300
2024-07-113,3803,3803,3003,3006003,300
2024-07-103,3953,4003,3953,4002003,400
2024-07-09---3,400-3,400
2024-07-08---3,400-3,400
2024-07-053,4003,4003,4003,4001003,400
2024-07-043,4003,4003,4003,4001003,400
2024-07-03---3,375-3,375
2024-07-023,3753,3753,3753,3751003,375
2024-07-013,3753,3753,3753,3751003,375
2024-06-283,4953,4953,2103,3051,3003,305
2024-06-273,4003,4003,4003,4001003,400
2024-06-26---3,205-3,205
2024-06-25---3,205-3,205
2024-06-243,1603,2303,1603,2051,5003,205
2024-06-21---3,510-3,510
2024-06-203,8503,8503,5103,5101,7003,510
2024-06-193,3003,8503,3003,8501,4003,850
2024-06-183,3003,3003,2003,3009003,300
2024-06-173,2853,3003,2853,3001,0003,300
2024-06-143,1553,1553,1553,1551003,155
2024-06-133,1553,1553,1553,1551003,155
2024-06-123,2003,2003,1503,1504003,150
2024-06-113,1003,1003,1003,1001003,100
2024-06-103,0503,0503,0503,0501003,050
2024-06-073,1003,1003,0503,0501,6003,050
2024-06-063,0503,0503,0503,0502003,050
2024-06-05---3,080-3,080
2024-06-043,0003,0803,0003,0804003,080
2024-06-033,0003,0803,0003,0808003,080
2024-05-313,0003,0003,0003,0001003,000
2024-05-302,9492,9492,8502,9001,0002,900
2024-05-292,9073,0002,9072,9071,5002,907
2024-05-282,8503,0002,8003,0001,8003,000
2024-05-272,7502,7502,7502,7502002,750
2024-05-242,6902,7002,6902,6909002,690
2024-05-232,7002,7002,6902,6903002,690
2024-05-222,6892,6892,6892,6891002,689
2024-05-212,6892,6892,6892,6893002,689
2024-05-20---2,650-2,650
2024-05-172,6502,6502,6502,6502002,650
2024-05-16---2,650-2,650
2024-05-152,6502,6502,6502,6503002,650
2024-05-142,6102,6102,5502,5501,4002,550
2024-05-132,5802,7402,5752,6123,7002,612
2024-05-102,5402,5562,5402,5565002,556
2024-05-092,5362,5362,5362,5361002,536
2024-05-082,5402,5402,5302,5308002,530
2024-05-072,5322,5322,5272,5273002,527
2024-05-022,5502,5502,5502,5501002,550
2024-05-012,5802,5802,5802,5802002,580
2024-04-302,5202,5802,5202,5804002,580
2024-04-262,5152,5152,5152,5151002,515
2024-04-252,5152,5152,5152,5152002,515
2024-04-242,5152,5302,5152,5303002,530
2024-04-232,5102,5202,5102,5204002,520
2024-04-222,5302,5402,5302,5405002,540
2024-04-192,5302,5302,4802,4808002,480
2024-04-182,5452,5452,5372,5373002,537
2024-04-17---2,537-2,537
2024-04-162,5412,5412,5372,5372002,537
2024-04-152,5832,5832,5832,5832002,583
2024-04-122,5692,5692,5692,5692002,569
2024-04-112,5302,5302,5302,5301002,530
2024-04-102,5412,5412,5412,5411002,541
2024-04-092,5752,5752,5552,5555002,555
2024-04-08---2,575-2,575
2024-04-052,5752,5752,5752,5751002,575
2024-04-042,6382,6382,5882,5882002,588
2024-04-03---2,638-2,638
2024-04-022,5652,6382,5652,6383002,638
2024-04-012,5702,5702,5682,5684002,568
2024-03-292,6002,6002,6002,6002002,600
2024-03-282,6002,6002,5502,5502002,550
2024-03-27---2,600-2,600
2024-03-262,6002,6002,6002,6002002,600
2024-03-252,5652,5662,5502,5551,2002,555
2024-03-222,6002,6002,5602,5636002,563
2024-03-212,5802,6002,5802,5811,8002,581
2024-03-192,6002,6102,6002,6106002,610
2024-03-182,6002,6402,5382,5385002,538
2024-03-152,6002,6002,5702,5707002,570
2024-03-14---2,500-2,500
2024-03-13---2,500-2,500
2024-03-122,5002,5002,5002,5001002,500
2024-03-112,5102,5102,5002,5002002,500
2024-03-082,5102,5102,5102,5102002,510
2024-03-072,5502,5502,5102,5104002,510
2024-03-06---2,600-2,600
2024-03-05---2,600-2,600
2024-03-042,6002,6002,6002,6001002,600
2024-03-012,5992,5992,5992,5991002,599
2024-02-292,6002,6002,6002,6005002,600
2024-02-282,4602,5002,4602,5008002,500
2024-02-272,4512,4602,4502,4505002,450
2024-02-262,4902,4902,3602,3796002,379
2024-02-222,4712,4712,4712,4713002,471
2024-02-21---2,520-2,520
2024-02-20---2,520-2,520
2024-02-192,5322,5402,5202,5209002,520
2024-02-162,6002,6002,5002,5003002,500
2024-02-152,5242,5802,5242,5807002,580
2024-02-142,4052,4052,4052,4052002,405
2024-02-132,3852,5002,3852,5002,1002,500
2024-02-092,2242,2602,2022,2601,4002,260
2024-02-08---2,274-2,274
2024-02-07---2,274-2,274
2024-02-06---2,274-2,274
2024-02-052,2742,2742,2742,2741002,274
2024-02-022,2702,2732,2702,2703002,270
2024-02-01---2,251-2,251
2024-01-312,2512,2512,2512,2511002,251
2024-01-30---2,251-2,251
2024-01-292,2502,2562,2502,2513002,251
2024-01-26---2,200-2,200
2024-01-25---2,200-2,200
2024-01-24---2,200-2,200
2024-01-232,2002,2002,2002,2001002,200
2024-01-222,2192,2222,2192,2224002,222
2024-01-192,2192,2192,2192,2191,0002,219
2024-01-18---2,220-2,220
2024-01-17---2,220-2,220
2024-01-16---2,220-2,220
2024-01-152,1822,2202,1812,2209002,220
2024-01-122,1812,1822,1812,1826002,182
2024-01-112,2002,2002,2002,2002002,200
2024-01-102,2002,2002,2002,2001002,200
2024-01-092,1952,1952,1952,1952002,195
2024-01-052,2102,2102,2102,2102002,210
2024-01-042,1602,1852,1602,1853002,185

分割・併合履歴 : [2017-09-27]1株→0.1株