5953 昭和鉄工(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-29 | 215 | 230 | 215 | 230 | 2,000 | 2,300 |
2004-12-24 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
2004-12-15 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
2004-12-03 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
2004-12-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2004-11-15 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
2004-10-26 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
2004-10-15 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
2004-10-14 | 215 | 229 | 215 | 229 | 2,000 | 2,290 |
2004-10-05 | 223 | 230 | 223 | 230 | 2,000 | 2,300 |
2004-09-28 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2004-09-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2004-09-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2004-09-15 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
2004-09-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2004-09-13 | 220 | 225 | 215 | 215 | 3,000 | 2,150 |
2004-08-16 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
2004-08-06 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
2004-08-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2004-08-04 | 220 | 230 | 220 | 230 | 2,000 | 2,300 |
2004-07-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2004-07-29 | 228 | 230 | 228 | 230 | 3,000 | 2,300 |
2004-07-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
2004-07-15 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
2004-07-05 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
2004-07-02 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
2004-06-30 | 233 | 233 | 229 | 229 | 5,000 | 2,290 |
2004-06-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2004-06-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2004-06-18 | 220 | 241 | 220 | 241 | 7,000 | 2,410 |
2004-06-17 | 220 | 234 | 205 | 205 | 5,000 | 2,050 |
2004-06-16 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
2004-06-15 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
2004-06-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2004-05-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2004-05-25 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
2004-05-24 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
2004-05-17 | 215 | 215 | 204 | 204 | 3,000 | 2,040 |
2004-05-13 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
2004-05-06 | 210 | 210 | 205 | 205 | 3,000 | 2,050 |
2004-04-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2004-04-26 | 211 | 211 | 210 | 210 | 5,000 | 2,100 |
2004-04-23 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
2004-04-21 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
2004-04-20 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2004-04-15 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
2004-04-13 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2004-04-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
2004-04-07 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
2004-04-06 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
2004-04-05 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
2004-03-17 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2004-03-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2004-03-15 | 217 | 217 | 210 | 210 | 5,000 | 2,100 |
2004-03-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
2004-02-16 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2004-02-10 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
2004-02-02 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
2004-01-30 | 210 | 210 | 200 | 210 | 7,000 | 2,100 |
2004-01-15 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
2004-01-05 | 214 | 219 | 214 | 219 | 2,000 | 2,190 |
分割・併合履歴 : [2017-09-27]1株→0.1株