5953 昭和鉄工(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
2014-12-25 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
2014-12-24 | 190 | 192 | 190 | 190 | 8,000 | 1,900 |
2014-12-22 | 186 | 190 | 186 | 190 | 9,000 | 1,900 |
2014-12-15 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
2014-12-12 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
2014-12-11 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
2014-12-09 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2014-12-05 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
2014-12-04 | 203 | 209 | 203 | 203 | 5,000 | 2,030 |
2014-12-03 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
2014-12-02 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
2014-11-28 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
2014-11-26 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2014-11-17 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
2014-11-14 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2014-11-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2014-10-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2014-10-23 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
2014-10-15 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
2014-10-06 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
2014-10-03 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
2014-09-30 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
2014-09-29 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
2014-09-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2014-09-22 | 198 | 201 | 198 | 201 | 5,000 | 2,010 |
2014-09-16 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
2014-09-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2014-09-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2014-09-03 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
2014-08-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2014-08-22 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2014-08-15 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
2014-08-07 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
2014-07-31 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2014-07-29 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
2014-07-28 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
2014-07-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2014-07-15 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
2014-06-30 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
2014-06-27 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
2014-06-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
2014-06-25 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
2014-06-16 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
2014-06-13 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
2014-06-11 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2014-06-05 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2014-05-30 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
2014-05-26 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
2014-05-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
2014-05-15 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
2014-05-07 | 185 | 185 | 180 | 180 | 9,000 | 1,800 |
2014-05-01 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
2014-04-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2014-04-23 | 204 | 204 | 201 | 201 | 3,000 | 2,010 |
2014-04-15 | 217 | 217 | 209 | 209 | 3,000 | 2,090 |
2014-04-03 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2014-03-31 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
2014-03-24 | 200 | 200 | 192 | 192 | 2,000 | 1,920 |
2014-03-20 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
2014-03-18 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
2014-03-17 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
2014-03-10 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2014-03-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
2014-03-03 | 239 | 239 | 226 | 226 | 2,000 | 2,260 |
2014-02-28 | 225 | 226 | 225 | 226 | 2,000 | 2,260 |
2014-02-27 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
2014-02-26 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
2014-02-21 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
2014-02-20 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
2014-02-19 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
2014-02-17 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
2014-02-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2014-02-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2014-02-10 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
2014-02-03 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
2014-01-31 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
2014-01-28 | 219 | 225 | 219 | 225 | 5,000 | 2,250 |
2014-01-21 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
2014-01-20 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
2014-01-17 | 200 | 203 | 200 | 202 | 8,000 | 2,020 |
2014-01-15 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
2014-01-10 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
分割・併合履歴 : [2017-09-27]1株→0.1株