5953 昭和鉄工(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
1995-12-27 | 850 | 850 | 850 | 850 | 10,000 | 8,500 |
1995-12-26 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
1995-12-25 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
1995-12-20 | 849 | 857 | 849 | 856 | 5,000 | 8,560 |
1995-12-19 | 849 | 850 | 845 | 850 | 4,000 | 8,500 |
1995-12-15 | 846 | 846 | 846 | 846 | 2,000 | 8,460 |
1995-12-14 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
1995-12-13 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
1995-12-11 | 849 | 850 | 849 | 850 | 2,000 | 8,500 |
1995-12-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
1995-12-05 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
1995-12-01 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
1995-11-30 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
1995-11-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
1995-11-28 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
1995-11-24 | 845 | 845 | 845 | 845 | 7,000 | 8,450 |
1995-11-22 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
1995-11-21 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
1995-11-17 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
1995-11-15 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
1995-11-10 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
1995-11-09 | 860 | 860 | 860 | 860 | 15,000 | 8,600 |
1995-11-06 | 850 | 870 | 850 | 868 | 3,000 | 8,680 |
1995-10-31 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
1995-10-24 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
1995-10-17 | 879 | 879 | 879 | 879 | 2,000 | 8,790 |
1995-10-16 | 880 | 880 | 879 | 879 | 3,000 | 8,790 |
1995-10-06 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
1995-10-03 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
1995-09-29 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
1995-09-25 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
1995-09-22 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
1995-09-18 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
1995-08-28 | 881 | 881 | 881 | 881 | 3,000 | 8,810 |
1995-08-21 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
1995-08-15 | 882 | 882 | 882 | 882 | 1,000 | 8,820 |
1995-08-09 | 885 | 885 | 885 | 885 | 7,000 | 8,850 |
1995-08-04 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
1995-07-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
1995-07-20 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
1995-07-18 | 900 | 910 | 900 | 910 | 6,000 | 9,100 |
1995-07-17 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
1995-07-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
1995-07-12 | 910 | 910 | 900 | 900 | 6,000 | 9,000 |
1995-07-11 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
1995-07-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
1995-07-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
1995-07-05 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
1995-07-04 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
1995-06-30 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
1995-06-27 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
1995-06-19 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
1995-06-15 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
1995-06-08 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
1995-05-31 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
1995-05-30 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
1995-05-29 | 960 | 960 | 960 | 960 | 44,000 | 9,600 |
1995-05-26 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
1995-05-25 | 964 | 964 | 964 | 964 | 1,000 | 9,640 |
1995-05-22 | 968 | 968 | 968 | 968 | 1,000 | 9,680 |
1995-05-19 | 967 | 967 | 967 | 967 | 1,000 | 9,670 |
1995-05-16 | 969 | 969 | 967 | 967 | 2,000 | 9,670 |
1995-05-02 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
1995-04-27 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
1995-04-26 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
1995-04-17 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
1995-04-07 | 972 | 973 | 972 | 973 | 2,000 | 9,730 |
1995-03-28 | 973 | 973 | 973 | 973 | 9,000 | 9,730 |
1995-03-27 | 973 | 973 | 973 | 973 | 7,000 | 9,730 |
1995-03-24 | 974 | 974 | 974 | 974 | 6,000 | 9,740 |
1995-03-23 | 977 | 977 | 975 | 975 | 6,000 | 9,750 |
1995-03-22 | 977 | 977 | 977 | 977 | 2,000 | 9,770 |
1995-03-15 | 983 | 983 | 983 | 983 | 3,000 | 9,830 |
1995-03-13 | 983 | 983 | 983 | 983 | 2,000 | 9,830 |
1995-03-03 | 990 | 990 | 990 | 990 | 13,000 | 9,900 |
1995-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
1995-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1995-02-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
1995-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
1995-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
1995-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
1995-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 | 10,800 |
1995-01-30 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 10,800 |
1995-01-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
1995-01-25 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
1995-01-23 | 1,130 | 1,130 | 1,080 | 1,080 | 7,000 | 10,800 |
1995-01-20 | 1,110 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
1995-01-19 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 11,100 |
1995-01-18 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
1995-01-17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 10,900 |
1995-01-13 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 10,900 |
1995-01-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
1995-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
1995-01-09 | 1,100 | 1,150 | 1,100 | 1,130 | 15,000 | 11,300 |
1995-01-06 | 1,040 | 1,100 | 1,030 | 1,100 | 18,000 | 11,000 |
1995-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
分割・併合履歴 : [2017-09-27]1株→0.1株