5953 昭和鉄工(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-15 | 975 | 999 | 975 | 999 | 14,000 | 9,990 |
1992-12-09 | 985 | 1,000 | 985 | 999 | 105,000 | 9,990 |
1992-12-08 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
1992-12-04 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
1992-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
1992-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-09-09 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
1992-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
1992-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
1992-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
1992-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
1992-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
1992-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
1992-06-01 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 10,200 |
1992-05-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
1992-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
1992-05-26 | 1,020 | 1,020 | 1,000 | 1,010 | 3,000 | 10,100 |
1992-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
1992-05-22 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
1992-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
1992-05-20 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 10,300 |
1992-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
1992-04-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
1992-04-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
1992-03-19 | 1,360 | 1,360 | 1,360 | 1,360 | 100,000 | 13,600 |
1992-03-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
1992-03-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
1992-03-13 | 1,360 | 1,360 | 1,350 | 1,360 | 11,000 | 13,600 |
1992-03-11 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 13,700 |
1992-03-10 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 13,700 |
1992-03-09 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 13,700 |
1992-03-06 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 13,800 |
1992-02-25 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 13,800 |
1992-02-24 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 13,900 |
1992-02-20 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 13,900 |
1992-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
1992-02-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
1992-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
1992-02-03 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
1992-01-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
1992-01-23 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 14,000 |
1992-01-22 | 1,390 | 1,400 | 1,390 | 1,400 | 11,000 | 14,000 |
1992-01-21 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 14,000 |
1992-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
1992-01-16 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
1992-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
1992-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
1992-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
1992-01-07 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 14,200 |
1992-01-06 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
分割・併合履歴 : [2017-09-27]1株→0.1株