5953 昭和鉄工(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-157807907807903,0007,900
1993-12-1478078078078013,0007,800
1993-12-137807807807808,0007,800
1993-12-1077578077578021,0007,800
1993-12-097757757757753,0007,750
1993-12-037707707707703,0007,700
1993-12-027707707707701,0007,700
1993-12-017707707707703,0007,700
1993-11-307607707607707,0007,700
1993-11-297507607507602,0007,600
1993-11-267807807707707,0007,700
1993-11-257807807807802,0007,800
1993-11-247807807807802,0007,800
1993-11-227807807807801,0007,800
1993-11-197807807807801,0007,800
1993-11-187807807757809,0007,800
1993-11-177757757757751,0007,750
1993-11-1677577577577510,0007,750
1993-11-157757757757754,0007,750
1993-11-117707707707701,0007,700
1993-11-107707707707701,0007,700
1993-11-087707707707705,0007,700
1993-11-057607707607704,0007,700
1993-10-297707707707702,0007,700
1993-10-267907907907901,0007,900
1993-10-228008008008001,0008,000
1993-10-158708708708701,0008,700
1993-10-088708708708704,0008,700
1993-10-058708708708701,0008,700
1993-10-048708708708704,0008,700
1993-09-2988088087087010,0008,700
1993-09-288808808808804,0008,800
1993-09-248808808808805,0008,800
1993-09-168808808808801,0008,800
1993-08-169009009009001,0009,000
1993-07-269009009009001,0009,000
1993-07-159009009009002,0009,000
1993-07-088999008999007,0009,000
1993-06-179209209209203,0009,200
1993-06-169309309309301,0009,300
1993-06-159509509509501,0009,500
1993-05-259659659659651,0009,650
1993-05-179659659659652,0009,650
1993-05-119719769709764,0009,760
1993-05-069709709709701,0009,700
1993-04-229709799709794,0009,790
1993-04-169799799799791,0009,790
1993-04-159799799799791,0009,790
1993-03-319799799799794,0009,790
1993-03-179809809799793,0009,790
1993-03-159809809809802,0009,800
1993-03-129799799799791,0009,790
1993-03-109759759759751,0009,750
1993-03-089759759759755,0009,750
1993-03-059759759759754,0009,750
1993-02-259809809809805,0009,800
1993-02-229809809809802,0009,800
1993-02-159909909909901,0009,900
1993-02-129709809709807,0009,800
1993-02-109809809809805,0009,800
1993-02-089809809809805,0009,800
1993-01-189859859859852,0009,850

分割・併合履歴 : [2017-09-27]1株→0.1株