5953 昭和鉄工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	178	178	178	178	2,000	1,780
2012-12-20	165	165	162	162	14,000	1,620
2012-12-17	216	216	162	162	3,000	1,620
2012-12-07	216	216	216	216	6,000	2,160
2012-12-05	180	180	180	180	5,000	1,800
2012-12-04	180	180	180	180	1,000	1,800
2012-11-30	170	170	170	170	1,000	1,700
2012-11-29	161	161	161	161	1,000	1,610
2012-11-26	160	160	160	160	1,000	1,600
2012-11-22	162	162	162	162	3,000	1,620
2012-11-20	157	157	157	157	3,000	1,570
2012-11-15	162	162	162	162	4,000	1,620
2012-11-14	162	162	160	160	3,000	1,600
2012-11-05	165	165	165	165	6,000	1,650
2012-11-01	165	165	165	165	4,000	1,650
2012-10-31	162	162	162	162	2,000	1,620
2012-10-30	157	157	157	157	2,000	1,570
2012-10-25	160	160	160	160	3,000	1,600
2012-10-24	165	165	165	165	5,000	1,650
2012-10-15	184	184	184	184	3,000	1,840
2012-10-03	152	152	152	152	1,000	1,520
2012-10-01	152	152	152	152	5,000	1,520
2012-09-28	155	155	155	155	2,000	1,550
2012-09-27	155	155	155	155	1,000	1,550
2012-09-21	150	150	150	150	2,000	1,500
2012-09-20	151	151	151	151	1,000	1,510
2012-09-18	156	156	156	156	4,000	1,560
2012-09-13	161	161	161	161	1,000	1,610
2012-09-12	156	156	156	156	3,000	1,560
2012-09-05	172	172	161	161	8,000	1,610
2012-09-03	187	187	187	187	1,000	1,870
2012-08-31	198	198	198	198	1,000	1,980
2012-08-15	208	208	208	208	3,000	2,080
2012-08-08	158	158	158	158	1,000	1,580
2012-07-31	162	162	162	162	1,000	1,620
2012-07-18	162	162	162	162	1,000	1,620
2012-07-17	169	169	169	169	4,000	1,690
2012-07-12	165	165	165	165	2,000	1,650
2012-07-11	165	165	165	165	2,000	1,650
2012-07-10	148	148	148	148	1,000	1,480
2012-07-04	161	161	161	161	1,000	1,610
2012-07-03	161	161	161	161	1,000	1,610
2012-06-29	180	180	180	180	8,000	1,800
2012-06-26	160	160	160	160	2,000	1,600
2012-06-25	175	175	175	175	1,000	1,750
2012-06-15	171	171	171	171	3,000	1,710
2012-06-04	141	141	141	141	1,000	1,410
2012-05-31	141	141	141	141	2,000	1,410
2012-05-25	131	131	131	131	1,000	1,310
2012-05-17	136	136	131	131	2,000	1,310
2012-05-15	141	141	141	141	3,000	1,410
2012-05-14	141	141	141	141	1,000	1,410
2012-05-10	141	141	141	141	1,000	1,410
2012-05-08	141	141	141	141	1,000	1,410
2012-04-27	141	141	141	141	2,000	1,410
2012-04-25	132	132	132	132	1,000	1,320
2012-04-17	134	134	134	134	1,000	1,340
2012-04-16	139	139	139	139	4,000	1,390
2012-04-10	131	131	128	130	3,000	1,300
2012-04-09	131	131	131	131	3,000	1,310
2012-04-05	131	131	131	131	1,000	1,310
2012-03-30	133	133	133	133	2,000	1,330
2012-03-23	127	127	127	127	1,000	1,270
2012-03-21	132	132	132	132	2,000	1,320
2012-03-15	140	140	135	135	6,000	1,350
2012-03-14	134	135	134	135	2,000	1,350
2012-03-13	134	134	131	131	2,000	1,310
2012-03-05	130	130	130	130	1,000	1,300
2012-02-29	134	134	134	134	2,000	1,340
2012-02-27	135	135	130	130	2,000	1,300
2012-02-15	140	140	140	140	3,000	1,400
2012-02-13	132	132	132	132	1,000	1,320
2012-01-31	136	136	136	136	2,000	1,360
2012-01-27	132	132	132	132	1,000	1,320
2012-01-24	132	132	132	132	1,000	1,320
2012-01-16	142	142	142	142	4,000	1,420
2012-01-13	143	143	138	138	2,000	1,380
2012-01-11	139	139	139	139	1,000	1,390
2012-01-10	143	143	143	143	1,000	1,430
2012-01-06	143	143	143	143	1,000	1,430

分割・併合履歴： [2017-09-27]1株→0.1株