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
2010-12-301511511511512,0001,510
2010-12-281451451451452,0001,450
2010-12-221401401401401,0001,400
2010-12-161401401401401,0001,400
2010-12-151421421381386,0001,380
2010-12-141421421421422,0001,420
2010-12-131421421421422,0001,420
2010-12-081421421421422,0001,420
2010-12-031501501501508,0001,500
2010-12-011481481481481,0001,480
2010-11-301441441441442,0001,440
2010-11-291401401401403,0001,400
2010-11-171351401351403,0001,400
2010-11-161461461401403,0001,400
2010-11-151511511511514,0001,510
2010-11-111411411411411,0001,410
2010-11-101391441361366,0001,360
2010-11-051451451441443,0001,440
2010-11-041451451451451,0001,450
2010-10-291491491491492,0001,490
2010-10-281451451451451,0001,450
2010-10-181501501501501,0001,500
2010-10-151551551551553,0001,550
2010-10-071451451451451,0001,450
2010-09-301501501501502,0001,500
2010-09-151501501501504,0001,500
2010-09-141501501501501,0001,500
2010-09-091481481481483,0001,480
2010-09-061501501501505,0001,500
2010-08-311541541541542,0001,540
2010-08-301591591591592,0001,590
2010-08-261601601601602,0001,600
2010-08-161681681551555,0001,550
2010-08-111581581581581,0001,580
2010-08-051551551551551,0001,550
2010-07-301591591591593,0001,590
2010-07-151551551551554,0001,550
2010-07-141401401401402,0001,400
2010-07-121451451451451,0001,450
2010-07-061501501501503,0001,500
2010-07-011501501501501,0001,500
2010-06-301561561561569,0001,560
2010-06-291511511511514,0001,510
2010-06-151551551551555,0001,550
2010-06-141501501501503,0001,500
2010-06-081511511511511,0001,510
2010-06-031541541541542,0001,540
2010-05-311501501501503,0001,500
2010-05-261451451451451,0001,450
2010-05-251431431431432,0001,430
2010-05-211461481411483,0001,480
2010-05-191511531501507,0001,500
2010-05-181591591591591,0001,590
2010-05-171731731681685,0001,680
2010-05-131561581561585,0001,580
2010-04-301541541541542,0001,540
2010-04-221501501501501,0001,500
2010-04-211501501501501,0001,500
2010-04-201501501501501,0001,500
2010-04-161531531531533,0001,530
2010-04-151531551531557,0001,550
2010-04-141531531531531,0001,530
2010-04-131551551551551,0001,550
2010-04-121601601601601,0001,600
2010-04-091481501481504,0001,500
2010-04-081561581561586,0001,580
2010-04-071551561551562,0001,560
2010-04-061551551551551,0001,550
2010-04-051561581541586,0001,580
2010-04-021611611611611,0001,610
2010-04-011651651651651,0001,650
2010-03-311631701631704,0001,700
2010-03-301711711711711,0001,710
2010-03-251721721711712,0001,710
2010-03-241711711701702,0001,700
2010-03-231761761761761,0001,760
2010-03-181821821821821,0001,820
2010-03-161841841821822,0001,820
2010-03-151891891891893,0001,890
2010-03-111901901891893,0001,890
2010-03-091891891891891,0001,890
2010-03-051931931921923,0001,920
2010-03-021951951951951,0001,950
2010-02-262002002002002,0002,000
2010-02-231941941941941,0001,940
2010-02-151991991991992,0001,990
2010-02-121991991991991,0001,990
2010-02-081921921921921,0001,920
2010-01-291991991991992,0001,990
2010-01-251951951951951,0001,950
2010-01-151991991911914,0001,910
2010-01-141971971971973,0001,970
2010-01-131972001972009,0002,000

分割・併合履歴 : [2017-09-27]1株→0.1株