5953 昭和鉄工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-281,8931,8941,8931,8943001,894
2022-06-27---1,870-1,870
2022-06-24---1,870-1,870
2022-06-23---1,870-1,870
2022-06-22---1,870-1,870
2022-06-21---1,870-1,870
2022-06-20---1,870-1,870
2022-06-17---1,870-1,870
2022-06-16---1,870-1,870
2022-06-151,8701,8701,8701,8705001,870
2022-06-14---1,800-1,800
2022-06-13---1,800-1,800
2022-06-10---1,800-1,800
2022-06-09---1,800-1,800
2022-06-08---1,800-1,800
2022-06-07---1,800-1,800
2022-06-061,8001,8001,8001,8005001,800
2022-06-031,8411,8411,8011,8011,4001,801
2022-06-02---1,841-1,841
2022-06-01---1,871-1,871
2022-05-311,9401,9401,8711,8714001,871
2022-05-30---1,920-1,920
2022-05-27---1,920-1,920
2022-05-26---1,920-1,920
2022-05-251,9201,9201,9201,9201001,920
2022-05-24---1,920-1,920
2022-05-23---1,920-1,920
2022-05-20---1,920-1,920
2022-05-19---1,920-1,920
2022-05-18---1,920-1,920
2022-05-17---1,920-1,920
2022-05-161,9201,9201,9201,9205001,920
2022-05-13---1,880-1,880
2022-05-121,8811,8811,8801,8802001,880
2022-05-11---1,881-1,881
2022-05-101,8811,8811,8811,8811001,881
2022-05-091,8811,8811,8811,8811001,881
2022-05-06---1,900-1,900
2022-05-02---1,900-1,900
2022-04-281,9001,9001,9001,9002001,900
2022-04-27---1,875-1,875
2022-04-26---1,875-1,875
2022-04-25---1,875-1,875
2022-04-22---1,875-1,875
2022-04-21---1,875-1,875
2022-04-20---1,875-1,875
2022-04-19---1,875-1,875
2022-04-18---1,875-1,875
2022-04-151,8751,8751,8751,8754001,875
2022-04-14---1,847-1,847
2022-04-131,8471,8471,8471,8471001,847
2022-04-121,8481,8481,8481,8481001,848
2022-04-11---1,840-1,840
2022-04-081,8401,8401,8401,8401001,840
2022-04-07---1,843-1,843
2022-04-06---1,843-1,843
2022-04-05---1,843-1,843
2022-04-04---1,843-1,843
2022-04-01---1,843-1,843
2022-03-311,8431,8431,8431,8432001,843
2022-03-30---1,860-1,860
2022-03-29---1,860-1,860
2022-03-281,8601,8601,8601,8602001,860
2022-03-251,8391,8401,8201,8204001,820
2022-03-241,8001,8001,8001,8001001,800
2022-03-23---1,800-1,800
2022-03-221,8001,8001,8001,8003001,800
2022-03-18---1,760-1,760
2022-03-171,7601,7601,7601,7601001,760
2022-03-16---1,800-1,800
2022-03-151,8001,8001,8001,8006001,800
2022-03-141,7521,7561,7511,7514001,751
2022-03-11---1,720-1,720
2022-03-10---1,720-1,720
2022-03-091,7801,7801,7001,7206001,720
2022-03-081,7811,7811,7811,7812001,781
2022-03-07---1,820-1,820
2022-03-041,8191,8201,8191,8206001,820
2022-03-031,7981,7991,7981,7996001,799
2022-03-02---1,798-1,798
2022-03-01---1,798-1,798
2022-02-281,7981,7981,7981,7982,2001,798
2022-02-25---1,771-1,771
2022-02-241,7711,7711,7711,7711001,771
2022-02-221,8001,8001,8001,8001,7001,800
2022-02-21---1,800-1,800
2022-02-18---1,800-1,800
2022-02-171,8001,8001,8001,8001,1001,800
2022-02-16---1,825-1,825
2022-02-151,8251,8251,8251,8255001,825
2022-02-141,8001,8001,8001,8001001,800
2022-02-10---1,800-1,800
2022-02-09---1,800-1,800
2022-02-08---1,800-1,800
2022-02-071,8001,8001,8001,8001001,800
2022-02-04---1,820-1,820
2022-02-03---1,820-1,820
2022-02-02---1,820-1,820
2022-02-011,8201,8201,8201,8208001,820
2022-01-311,7901,7901,7901,7902001,790
2022-01-28---1,763-1,763
2022-01-27---1,763-1,763
2022-01-26---1,763-1,763
2022-01-251,7711,7711,7631,7636001,763
2022-01-24---1,770-1,770
2022-01-21---1,770-1,770
2022-01-20---1,770-1,770
2022-01-191,7701,7701,7701,7701001,770
2022-01-181,8001,8001,8001,8001001,800
2022-01-171,8001,8001,8001,8005001,800
2022-01-14---1,798-1,798
2022-01-131,7981,7981,7981,7981001,798
2022-01-121,7971,7971,7971,7971001,797
2022-01-11---1,797-1,797
2022-01-071,7971,7971,7971,7971001,797
2022-01-06---1,763-1,763
2022-01-05---1,763-1,763
2022-01-04---1,763-1,763

分割・併合履歴 : [2017-09-27]1株→0.1株