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
1995-12-298508508508501,0008,500
1995-12-2785085085085010,0008,500
1995-12-268508508408404,0008,400
1995-12-258508508508501,0008,500
1995-12-208498578498565,0008,560
1995-12-198498508458504,0008,500
1995-12-158468468468462,0008,460
1995-12-148498498498491,0008,490
1995-12-138458458458451,0008,450
1995-12-118498508498502,0008,500
1995-12-068508508508501,0008,500
1995-12-058508508508502,0008,500
1995-12-018508508508505,0008,500
1995-11-308508508508503,0008,500
1995-11-298508508508501,0008,500
1995-11-288508508508504,0008,500
1995-11-248458458458457,0008,450
1995-11-228408408408406,0008,400
1995-11-218408408408407,0008,400
1995-11-178408408408404,0008,400
1995-11-158508508508503,0008,500
1995-11-108508508508505,0008,500
1995-11-0986086086086015,0008,600
1995-11-068508708508683,0008,680
1995-10-318708708708701,0008,700
1995-10-248708708708701,0008,700
1995-10-178798798798792,0008,790
1995-10-168808808798793,0008,790
1995-10-068808808808801,0008,800
1995-10-038808808808801,0008,800
1995-09-298808808808802,0008,800
1995-09-258808808808801,0008,800
1995-09-228808808808802,0008,800
1995-09-188808808808803,0008,800
1995-08-288818818818813,0008,810
1995-08-218818818818811,0008,810
1995-08-158828828828821,0008,820
1995-08-098858858858857,0008,850
1995-08-048998998998992,0008,990
1995-07-279009009009001,0009,000
1995-07-209009009009002,0009,000
1995-07-189009109009106,0009,100
1995-07-1790090090090011,0009,000
1995-07-149009009009001,0009,000
1995-07-129109109009006,0009,000
1995-07-119109109109101,0009,100
1995-07-109109109109101,0009,100
1995-07-069209209209201,0009,200
1995-07-059009009009005,0009,000
1995-07-049009009009007,0009,000
1995-06-309259259259253,0009,250
1995-06-279259259259251,0009,250
1995-06-199509509509501,0009,500
1995-06-159609609509502,0009,500
1995-06-089609609609606,0009,600
1995-05-319609609609601,0009,600
1995-05-309659659659651,0009,650
1995-05-2996096096096044,0009,600
1995-05-269609609609601,0009,600
1995-05-259649649649641,0009,640
1995-05-229689689689681,0009,680
1995-05-199679679679671,0009,670
1995-05-169699699679672,0009,670
1995-05-029699699699691,0009,690
1995-04-279709709709701,0009,700
1995-04-269709709709701,0009,700
1995-04-179809809809802,0009,800
1995-04-079729739729732,0009,730
1995-03-289739739739739,0009,730
1995-03-279739739739737,0009,730
1995-03-249749749749746,0009,740
1995-03-239779779759756,0009,750
1995-03-229779779779772,0009,770
1995-03-159839839839833,0009,830
1995-03-139839839839832,0009,830
1995-03-0399099099099013,0009,900
1995-02-221,0001,0001,0001,0003,00010,000
1995-02-211,0001,0001,0001,0001,00010,000
1995-02-151,0301,0301,0301,0302,00010,300
1995-02-101,0301,0301,0301,0301,00010,300
1995-02-081,0501,0501,0501,0501,00010,500
1995-02-071,0701,0701,0701,0703,00010,700
1995-01-311,0801,0801,0801,08021,00010,800
1995-01-301,0901,0901,0801,0802,00010,800
1995-01-271,0901,0901,0901,0901,00010,900
1995-01-251,0901,1001,0901,1004,00011,000
1995-01-231,1301,1301,0801,0807,00010,800
1995-01-201,1101,1301,1101,1103,00011,100
1995-01-191,1001,1101,1001,1103,00011,100
1995-01-181,0901,1001,0901,1004,00011,000
1995-01-171,0901,0901,0901,0907,00010,900
1995-01-131,0901,0901,0901,0908,00010,900
1995-01-121,0801,0801,0801,0801,00010,800
1995-01-101,1001,1001,1001,1004,00011,000
1995-01-091,1001,1501,1001,13015,00011,300
1995-01-061,0401,1001,0301,10018,00011,000
1995-01-051,0301,0301,0301,0304,00010,300

分割・併合履歴 : [2017-09-27]1株→0.1株