5953 昭和鉄工(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
2010-12-28 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
2010-12-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2010-12-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2010-12-15 | 142 | 142 | 138 | 138 | 6,000 | 1,380 |
2010-12-14 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2010-12-13 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2010-12-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2010-12-03 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
2010-12-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2010-11-30 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
2010-11-29 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
2010-11-17 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
2010-11-16 | 146 | 146 | 140 | 140 | 3,000 | 1,400 |
2010-11-15 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
2010-11-11 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2010-11-10 | 139 | 144 | 136 | 136 | 6,000 | 1,360 |
2010-11-05 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
2010-11-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2010-10-29 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
2010-10-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2010-10-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-10-15 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
2010-10-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2010-09-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2010-09-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
2010-09-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-09-09 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
2010-09-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
2010-08-31 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
2010-08-30 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
2010-08-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2010-08-16 | 168 | 168 | 155 | 155 | 5,000 | 1,550 |
2010-08-11 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
2010-08-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2010-07-30 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
2010-07-15 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
2010-07-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2010-07-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2010-07-06 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
2010-07-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-06-30 | 156 | 156 | 156 | 156 | 9,000 | 1,560 |
2010-06-29 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
2010-06-15 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
2010-06-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
2010-06-08 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
2010-06-03 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
2010-05-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
2010-05-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2010-05-25 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
2010-05-21 | 146 | 148 | 141 | 148 | 3,000 | 1,480 |
2010-05-19 | 151 | 153 | 150 | 150 | 7,000 | 1,500 |
2010-05-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
2010-05-17 | 173 | 173 | 168 | 168 | 5,000 | 1,680 |
2010-05-13 | 156 | 158 | 156 | 158 | 5,000 | 1,580 |
2010-04-30 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
2010-04-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-04-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-04-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2010-04-16 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
2010-04-15 | 153 | 155 | 153 | 155 | 7,000 | 1,550 |
2010-04-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
2010-04-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2010-04-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2010-04-09 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
2010-04-08 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
2010-04-07 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
2010-04-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2010-04-05 | 156 | 158 | 154 | 158 | 6,000 | 1,580 |
2010-04-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2010-04-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2010-03-31 | 163 | 170 | 163 | 170 | 4,000 | 1,700 |
2010-03-30 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
2010-03-25 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
2010-03-24 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
2010-03-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2010-03-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
2010-03-16 | 184 | 184 | 182 | 182 | 2,000 | 1,820 |
2010-03-15 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
2010-03-11 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
2010-03-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
2010-03-05 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
2010-03-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2010-02-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2010-02-23 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
2010-02-15 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
2010-02-12 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
2010-02-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2010-01-29 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
2010-01-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2010-01-15 | 199 | 199 | 191 | 191 | 4,000 | 1,910 |
2010-01-14 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
2010-01-13 | 197 | 200 | 197 | 200 | 9,000 | 2,000 |
分割・併合履歴 : [2017-09-27]1株→0.1株