1. HOME >
  2. 株価時系列 >
  3. 5953 >
  4. 2013年

5953 昭和鉄工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301941951941952,0001,950
2013-12-241881881841842,0001,840
2013-12-191881881881881,0001,880
2013-12-171931931931931,0001,930
2013-12-162022021951956,0001,950
2013-12-121971971971971,0001,970
2013-12-101991991991991,0001,990
2013-12-062072072072077,0002,070
2013-11-292002002002002,0002,000
2013-11-212002002002003,0002,000
2013-11-152072072002004,0002,000
2013-11-132002002002002,0002,000
2013-11-112002002002001,0002,000
2013-11-082002002002006,0002,000
2013-10-312082082082081,0002,080
2013-10-302022022022021,0002,020
2013-10-282082082082081,0002,080
2013-10-162132132132132,0002,130
2013-10-152142142142143,0002,140
2013-10-072002002002001,0002,000
2013-10-041991991991991,0001,990
2013-09-302072072072071,0002,070
2013-09-261921921921921,0001,920
2013-09-202052052052051,0002,050
2013-09-192062062062061,0002,060
2013-09-172182182182183,0002,180
2013-09-112032032032031,0002,030
2013-09-102082082082081,0002,080
2013-08-302192192192192,0002,190
2013-08-292012032002036,0002,030
2013-08-262052052052051,0002,050
2013-08-152092092092093,0002,090
2013-07-312032032032031,0002,030
2013-07-302082082082082,0002,080
2013-07-252082082082081,0002,080
2013-07-232002241962248,0002,240
2013-07-162132132132133,0002,130
2013-06-282102102102107,0002,100
2013-06-272052052052052,0002,050
2013-06-262052052052052,0002,050
2013-06-242092092092091,0002,090
2013-06-172152152102103,0002,100
2013-06-142102102072072,0002,070
2013-06-061961961961962,0001,960
2013-06-032022022022021,0002,020
2013-05-312102102102101,0002,100
2013-05-242052102052102,0002,100
2013-05-152102102102103,0002,100
2013-05-142022022022023,0002,020
2013-05-092102102102101,0002,100
2013-05-082092102092104,0002,100
2013-05-011991991991992,0001,990
2013-04-302122122072073,0002,070
2013-04-231991991991992,0001,990
2013-04-222012011981983,0001,980
2013-04-152332332332332,0002,330
2013-04-111911911911911,0001,910
2013-04-021961961961961,0001,960
2013-03-292332332332332,0002,330
2013-03-181991991991992,0001,990
2013-03-1519421519421513,0002,150
2013-03-141901901901902,0001,900
2013-03-061841841841841,0001,840
2013-03-012152152152152,0002,150
2013-02-282152152152155,0002,150
2013-02-152172172172172,0002,170
2013-02-081751751751751,0001,750
2013-02-061751751751751,0001,750
2013-02-041741741741741,0001,740
2013-01-311821821821821,0001,820
2013-01-231721721721721,0001,720
2013-01-221751751751751,0001,750
2013-01-151771771771773,0001,770
2013-01-101751751751751,0001,750
2013-01-091701701701701,0001,700
2013-01-081701701701701,0001,700
2013-01-071701701701701,0001,700
2013-01-041691691691691,0001,690

分割・併合履歴 ： [2017-09-27]1株→0.1株