5953 昭和鉄工(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-271,4301,4301,4301,4304,00014,300
1991-12-261,4301,4301,4301,4302,00014,300
1991-12-251,4301,4401,4301,4403,00014,400
1991-12-191,4401,4401,4401,4401,00014,400
1991-12-171,4401,4401,4401,4404,00014,400
1991-12-161,4601,4601,4601,4601,00014,600
1991-12-061,4601,4601,4601,4601,00014,600
1991-12-051,4601,4601,4601,4603,00014,600
1991-12-041,4601,4601,4601,4602,00014,600
1991-12-031,4601,4601,4601,4601,00014,600
1991-12-021,4601,4601,4601,4601,00014,600
1991-11-291,4601,4601,4601,4602,00014,600
1991-11-281,4601,4601,4601,4604,00014,600
1991-11-271,4701,4701,4701,4702,00014,700
1991-11-261,4701,4701,4701,4702,00014,700
1991-11-251,4701,4701,4701,4702,00014,700
1991-11-221,4701,4701,4701,4704,00014,700
1991-11-211,4701,4701,4701,4707,00014,700
1991-11-201,4701,4701,4701,4702,00014,700
1991-11-151,4701,4701,4701,4704,00014,700
1991-11-141,4801,4801,4801,48010,00014,800
1991-11-121,4801,4801,4801,4801,00014,800
1991-11-081,4801,4801,4801,4803,00014,800
1991-11-051,4801,4801,4801,4801,00014,800
1991-11-011,4801,4801,4801,4802,00014,800
1991-10-301,4801,4801,4801,4801,00014,800
1991-10-241,4901,4901,4901,4901,00014,900
1991-10-231,4801,4801,4801,4805,00014,800
1991-10-221,4801,4801,4801,4801,00014,800
1991-10-211,4801,4801,4801,4802,00014,800
1991-10-181,4801,4901,4801,4906,00014,900
1991-10-171,4801,4801,4801,48018,00014,800
1991-10-161,4801,4801,4801,4809,00014,800
1991-10-151,4801,4801,4801,48014,00014,800
1991-10-141,4801,4801,4801,4803,00014,800
1991-10-111,4801,4801,4801,4801,00014,800
1991-10-091,4801,4801,4801,48017,00014,800
1991-10-081,4801,4801,4801,4803,00014,800
1991-10-071,4801,4801,4801,4806,00014,800
1991-10-041,4901,4901,4901,4905,00014,900
1991-10-031,4901,4901,4901,49010,00014,900
1991-10-021,4901,4901,4901,49015,00014,900
1991-10-011,4901,4901,4801,4809,00014,800
1991-09-301,4701,4901,4701,49033,00014,900
1991-09-271,4701,4701,4701,47032,00014,700
1991-09-261,4601,4601,4601,4601,00014,600
1991-09-251,4601,4701,4601,4705,00014,700
1991-09-241,4701,4701,4701,4701,00014,700
1991-09-201,4601,4801,4601,4806,00014,800
1991-09-191,4701,4701,4701,4701,00014,700
1991-09-181,4701,4801,4701,4708,00014,700
1991-09-171,4801,4801,4701,4703,00014,700
1991-09-131,4801,4801,4801,4804,00014,800
1991-09-061,4901,4901,4901,4906,00014,900
1991-09-051,4901,4901,4901,4903,00014,900
1991-09-041,4901,4901,4901,4903,00014,900
1991-09-031,4801,4801,4801,4807,00014,800
1991-09-021,4801,4801,4801,4805,00014,800
1991-08-301,4801,4801,4801,4807,00014,800
1991-08-291,4801,4801,4801,4808,00014,800
1991-08-281,4801,4801,4801,4804,00014,800
1991-08-271,4801,4801,4801,4802,00014,800
1991-08-261,4901,4901,4801,4807,00014,800
1991-08-231,4901,4901,4901,49010,00014,900
1991-08-221,4901,4901,4901,4907,00014,900
1991-08-211,4901,4901,4901,4908,00014,900
1991-08-201,4901,4901,4901,4902,00014,900
1991-08-161,5001,5001,4801,5003,00015,000
1991-08-151,5001,5001,4901,4907,00014,900
1991-08-141,4901,4901,4901,4905,00014,900
1991-08-131,4901,4901,4901,4904,00014,900
1991-08-121,4901,4901,4901,4908,00014,900
1991-08-091,4901,5001,4901,5005,00015,000
1991-08-081,5001,5001,4901,4903,00014,900
1991-08-071,5001,5001,4901,5005,00015,000
1991-08-061,4901,4901,4901,4908,00014,900
1991-08-051,4901,5001,4901,4906,00014,900
1991-08-021,5001,5101,4901,50021,00015,000
1991-08-011,5001,5001,5001,50024,00015,000
1991-07-311,4901,5101,4901,50045,00015,000
1991-07-261,5001,5001,5001,5001,00015,000
1991-07-251,5001,5001,5001,5001,00015,000
1991-07-241,5001,5101,5001,51022,00015,100
1991-07-231,4901,4901,4901,4905,00014,900
1991-07-181,4901,4901,4901,4903,00014,900
1991-07-171,5001,5001,5001,5003,00015,000
1991-07-151,5001,5001,5001,5001,00015,000
1991-07-121,5001,5001,5001,5008,00015,000
1991-07-111,5001,5001,5001,50012,00015,000
1991-07-101,5001,5001,5001,50017,00015,000
1991-07-091,5001,5001,5001,5004,00015,000
1991-07-081,5001,5001,5001,5005,00015,000
1991-07-051,5001,5001,5001,5002,00015,000
1991-07-041,5001,5001,5001,5002,00015,000
1991-07-031,5001,5001,5001,5003,00015,000
1991-07-021,5001,5001,5001,5001,00015,000
1991-06-281,5001,5001,5001,5007,00015,000
1991-06-271,5201,5201,5201,5201,00015,200
1991-06-261,5001,5301,5001,53016,00015,300
1991-06-251,5001,5001,5001,5004,00015,000
1991-06-211,5001,5201,5001,52026,00015,200
1991-06-191,5201,5201,5201,5203,00015,200
1991-06-181,5001,5201,5001,52030,00015,200
1991-06-171,5001,5001,5001,5003,00015,000
1991-06-141,5001,5001,5001,5005,00015,000
1991-06-111,5001,5001,5001,5003,00015,000
1991-06-071,5001,5001,5001,5003,00015,000
1991-06-061,5001,5001,5001,5001,00015,000
1991-06-041,5001,5001,5001,5001,00015,000
1991-06-031,5101,5101,5101,5101,00015,100
1991-05-291,5001,5301,5001,53011,00015,300
1991-05-281,5001,5001,5001,5005,00015,000
1991-05-271,5301,5301,5301,5301,00015,300
1991-05-241,5001,5301,5001,53090,00015,300
1991-05-231,5001,5001,5001,5002,00015,000
1991-05-221,5101,5101,5101,5104,00015,100
1991-05-211,5101,5101,5101,5102,00015,100
1991-05-201,5101,5201,5101,5202,00015,200
1991-05-171,5101,5101,5001,51021,00015,100
1991-05-151,5101,5101,5101,5101,00015,100
1991-05-141,5101,5101,5101,51042,00015,100
1991-05-131,5101,5101,5101,51014,00015,100
1991-05-101,5201,5201,5101,51012,00015,100
1991-05-091,5101,5201,5101,51015,00015,100
1991-05-081,5101,5101,5101,5105,00015,100
1991-05-071,5101,5301,5101,5309,00015,300
1991-05-021,5101,5101,5101,5106,00015,100
1991-04-261,5101,5101,5101,5104,00015,100
1991-04-251,5101,5101,5101,5107,00015,100
1991-04-241,5301,5301,5301,5306,00015,300
1991-04-231,5301,5301,5301,5304,00015,300
1991-04-191,5301,5301,5301,53014,00015,300
1991-04-181,5401,5401,5301,54018,00015,400
1991-04-171,5401,5401,5401,54028,00015,400
1991-04-161,5401,5401,5401,5405,00015,400
1991-04-151,5501,5501,5501,5502,00015,500
1991-04-121,5501,5501,5401,5409,00015,400
1991-04-111,5501,5501,5501,5501,00015,500
1991-04-101,5501,5501,5501,5509,00015,500
1991-04-091,5501,5501,5501,5502,00015,500
1991-04-081,5601,5601,5501,5506,00015,500
1991-04-051,5601,5601,5601,5601,00015,600
1991-04-041,5601,5601,5601,5601,00015,600
1991-04-031,5601,5601,5601,5601,00015,600
1991-04-021,5501,5601,5501,5602,00015,600
1991-04-011,5701,5701,5701,5701,00015,700
1991-03-291,5301,5801,5301,5809,00015,800
1991-03-271,5401,5401,5401,5404,00015,400
1991-03-251,7301,7401,7101,74027,00017,400
1991-03-221,7301,7301,7201,73018,00017,300
1991-03-201,7201,7301,7201,72018,00017,200
1991-03-191,7301,7301,7201,73049,00017,300
1991-03-181,7201,7201,7201,7201,00017,200
1991-03-151,7301,7301,7201,7305,00017,300
1991-03-141,7301,7301,7301,73012,00017,300
1991-03-131,7301,7301,7301,73019,00017,300
1991-03-121,7301,7301,7301,73013,00017,300
1991-03-111,7301,7501,7301,74049,00017,400
1991-03-081,7301,7401,7301,73020,00017,300
1991-03-071,7401,7401,7301,7309,00017,300
1991-03-061,7201,7301,7201,73020,00017,300
1991-03-051,7201,7301,7201,72016,00017,200
1991-03-041,7301,7301,7201,7308,00017,300
1991-03-011,7301,7301,7101,72012,00017,200
1991-02-281,7101,7301,7101,73018,00017,300
1991-02-271,7001,7001,7001,70015,00017,000
1991-02-261,7001,7001,7001,70015,00017,000
1991-02-251,7001,7001,7001,70014,00017,000
1991-02-221,7001,7101,6901,70025,00017,000
1991-02-211,7101,7101,7001,7008,00017,000
1991-02-201,7301,7301,6901,71021,00017,100
1991-02-191,6801,7301,6701,73026,00017,300
1991-02-181,6701,6801,6701,68012,00016,800
1991-02-151,6701,6801,6601,68020,00016,800
1991-02-141,6601,6801,6501,66022,00016,600
1991-02-131,6801,6801,6501,68019,00016,800
1991-02-121,6701,6801,6701,68014,00016,800
1991-02-081,6401,6601,6401,65024,00016,500
1991-02-071,6401,6501,6401,65015,00016,500
1991-02-061,6501,6501,6501,65021,00016,500
1991-02-051,6501,6601,6501,65020,00016,500
1991-02-041,6501,6501,6501,65019,00016,500
1991-02-011,6501,6501,6501,65026,00016,500
1991-01-311,6501,6601,6501,65011,00016,500
1991-01-301,6501,6601,6501,65016,00016,500
1991-01-291,6401,6501,6401,65020,00016,500
1991-01-281,6401,6501,6401,65010,00016,500
1991-01-251,6501,6501,6501,65026,00016,500
1991-01-241,6401,6501,6401,6509,00016,500
1991-01-231,6401,6501,6401,6504,00016,500
1991-01-221,6401,6401,6401,6405,00016,400
1991-01-211,6401,6401,6301,64019,00016,400
1991-01-181,6501,6501,6401,64013,00016,400
1991-01-171,6501,6501,6301,65019,00016,500
1991-01-161,6601,6601,6301,6307,00016,300
1991-01-141,6701,6801,6701,68010,00016,800
1991-01-111,6701,6801,6601,68022,00016,800
1991-01-101,6701,6801,6301,67025,00016,700
1991-01-091,6701,6801,6701,68011,00016,800
1991-01-081,7001,7101,6501,68039,00016,800
1991-01-071,7401,7401,7201,72011,00017,200
1991-01-041,7501,7501,7401,7508,00017,500

分割・併合履歴 : [2017-09-27]1株→0.1株