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 |
---|---|---|---|---|---|---|
1993-12-15 | 780 | 790 | 780 | 790 | 3,000 | 7,900 |
1993-12-14 | 780 | 780 | 780 | 780 | 13,000 | 7,800 |
1993-12-13 | 780 | 780 | 780 | 780 | 8,000 | 7,800 |
1993-12-10 | 775 | 780 | 775 | 780 | 21,000 | 7,800 |
1993-12-09 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
1993-12-03 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
1993-12-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
1993-12-01 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
1993-11-30 | 760 | 770 | 760 | 770 | 7,000 | 7,700 |
1993-11-29 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
1993-11-26 | 780 | 780 | 770 | 770 | 7,000 | 7,700 |
1993-11-25 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
1993-11-24 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
1993-11-22 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
1993-11-19 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
1993-11-18 | 780 | 780 | 775 | 780 | 9,000 | 7,800 |
1993-11-17 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
1993-11-16 | 775 | 775 | 775 | 775 | 10,000 | 7,750 |
1993-11-15 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
1993-11-11 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
1993-11-10 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
1993-11-08 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
1993-11-05 | 760 | 770 | 760 | 770 | 4,000 | 7,700 |
1993-10-29 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
1993-10-26 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
1993-10-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
1993-10-15 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
1993-10-08 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
1993-10-05 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
1993-10-04 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
1993-09-29 | 880 | 880 | 870 | 870 | 10,000 | 8,700 |
1993-09-28 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
1993-09-24 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
1993-09-16 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
1993-08-16 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
1993-07-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
1993-07-15 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
1993-07-08 | 899 | 900 | 899 | 900 | 7,000 | 9,000 |
1993-06-17 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
1993-06-16 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
1993-06-15 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
1993-05-25 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
1993-05-17 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
1993-05-11 | 971 | 976 | 970 | 976 | 4,000 | 9,760 |
1993-05-06 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
1993-04-22 | 970 | 979 | 970 | 979 | 4,000 | 9,790 |
1993-04-16 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
1993-04-15 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
1993-03-31 | 979 | 979 | 979 | 979 | 4,000 | 9,790 |
1993-03-17 | 980 | 980 | 979 | 979 | 3,000 | 9,790 |
1993-03-15 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
1993-03-12 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
1993-03-10 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
1993-03-08 | 975 | 975 | 975 | 975 | 5,000 | 9,750 |
1993-03-05 | 975 | 975 | 975 | 975 | 4,000 | 9,750 |
1993-02-25 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
1993-02-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
1993-02-15 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
1993-02-12 | 970 | 980 | 970 | 980 | 7,000 | 9,800 |
1993-02-10 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
1993-02-08 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
1993-01-18 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
分割・併合履歴 : [2017-09-27]1株→0.1株