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
2022-12-081,9801,9801,9001,9003001,900
2022-12-07---1,940-1,940
2022-12-06---1,940-1,940
2022-12-051,9401,9401,9401,9401001,940
2022-12-021,9801,9801,9801,9808001,980
2022-12-011,9591,9591,9591,9591001,959
2022-11-301,9461,9461,9461,9462001,946
2022-11-291,9451,9451,9451,9451001,945
2022-11-28---1,945-1,945
2022-11-25---1,945-1,945
2022-11-24---1,945-1,945
2022-11-22---1,945-1,945
2022-11-21---1,945-1,945
2022-11-18---1,945-1,945
2022-11-17---1,945-1,945
2022-11-16---1,945-1,945
2022-11-151,9451,9451,9451,9455001,945
2022-11-14---1,897-1,897
2022-11-11---1,897-1,897
2022-11-10---1,897-1,897
2022-11-091,8971,8971,8971,8972001,897
2022-11-08---1,868-1,868
2022-11-071,8681,8681,8681,8685001,868
2022-11-04---1,908-1,908
2022-11-02---1,908-1,908
2022-11-01---1,908-1,908
2022-10-311,9391,9391,9081,9084001,908
2022-10-28---1,900-1,900
2022-10-27---1,900-1,900
2022-10-26---1,900-1,900
2022-10-25---1,900-1,900
2022-10-24---1,900-1,900
2022-10-21---1,900-1,900
2022-10-20---1,900-1,900
2022-10-19---1,900-1,900
2022-10-181,9001,9001,9001,9001001,900
2022-10-171,9591,9591,9191,9195001,919
2022-10-14---1,919-1,919
2022-10-131,9191,9191,9191,9191001,919
2022-10-12---1,919-1,919
2022-10-11---1,919-1,919
2022-10-071,9191,9191,9191,9191001,919
2022-10-06---1,879-1,879
2022-10-05---1,879-1,879
2022-10-04---1,879-1,879
2022-10-03---1,879-1,879
2022-09-301,9991,9991,8391,8793001,879
2022-09-291,9811,9811,9811,9811001,981
2022-09-28---1,982-1,982
2022-09-27---1,982-1,982
2022-09-26---1,982-1,982
2022-09-22---1,982-1,982
2022-09-211,9821,9821,9821,9821001,982
2022-09-20---2,002-2,002
2022-09-16---2,002-2,002
2022-09-152,0022,0022,0022,0025002,002
2022-09-14---1,962-1,962
2022-09-13---1,962-1,962
2022-09-121,9621,9621,9621,9621001,962
2022-09-09---1,922-1,922
2022-09-08---1,922-1,922
2022-09-07---1,922-1,922
2022-09-06---1,922-1,922
2022-09-05---1,922-1,922
2022-09-021,9221,9221,9221,9222001,922
2022-09-01---1,999-1,999
2022-08-311,9991,9991,9991,9992001,999
2022-08-30---1,999-1,999
2022-08-29---1,999-1,999
2022-08-26---1,999-1,999
2022-08-25---1,999-1,999
2022-08-24---1,999-1,999
2022-08-23---1,999-1,999
2022-08-22---1,999-1,999
2022-08-191,9991,9991,9991,9992,0001,999
2022-08-18---2,000-2,000
2022-08-17---2,000-2,000
2022-08-16---2,000-2,000
2022-08-152,0002,0002,0002,0005002,000
2022-08-121,9601,9601,9601,9602001,960
2022-08-10---1,955-1,955
2022-08-09---1,955-1,955
2022-08-08---1,955-1,955
2022-08-05---1,955-1,955
2022-08-041,9551,9551,9551,9551001,955
2022-08-03---2,000-2,000
2022-08-02---2,000-2,000
2022-08-01---2,000-2,000
2022-07-292,0002,0002,0002,0001002,000
2022-07-28---1,960-1,960
2022-07-27---1,960-1,960
2022-07-26---1,960-1,960
2022-07-25---1,960-1,960
2022-07-221,9601,9601,9601,9601001,960
2022-07-21---1,920-1,920
2022-07-20---1,920-1,920
2022-07-191,9201,9201,9201,9201001,920
2022-07-151,9601,9601,9601,9609001,960
2022-07-141,9301,9301,9301,9301001,930
2022-07-13---1,940-1,940
2022-07-12---1,940-1,940
2022-07-11---1,940-1,940
2022-07-081,9391,9401,9391,9402001,940
2022-07-07---1,900-1,900
2022-07-06---1,900-1,900
2022-07-05---1,900-1,900
2022-07-04---1,900-1,900
2022-07-01---1,900-1,900
2022-06-301,9401,9401,9001,9001,1001,900
2022-06-291,8931,8941,8931,8942001,894
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