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
2014-12-302022022022021,0002,020
2014-12-251931931931931,0001,930
2014-12-241901921901908,0001,900
2014-12-221861901861909,0001,900
2014-12-152042042042044,0002,040
2014-12-122042042042042,0002,040
2014-12-112042042042041,0002,040
2014-12-092072072072072,0002,070
2014-12-052092092092097,0002,090
2014-12-042032092032035,0002,030
2014-12-032032032032031,0002,030
2014-12-022032032032031,0002,030
2014-11-282032032032032,0002,030
2014-11-262002002002004,0002,000
2014-11-172062062062064,0002,060
2014-11-142002002002004,0002,000
2014-11-072002002002001,0002,000
2014-10-312102102102101,0002,100
2014-10-232092092092092,0002,090
2014-10-152092092092093,0002,090
2014-10-062042042042042,0002,040
2014-10-032042042042041,0002,040
2014-09-302122122122121,0002,120
2014-09-292072072072074,0002,070
2014-09-262012012012011,0002,010
2014-09-221982011982015,0002,010
2014-09-162012012012014,0002,010
2014-09-122002002002001,0002,000
2014-09-052012012012011,0002,010
2014-09-032002012002013,0002,010
2014-08-292002002002002,0002,000
2014-08-222012012012011,0002,010
2014-08-152092092092094,0002,090
2014-08-072042042042041,0002,040
2014-07-312092092092091,0002,090
2014-07-292042042042042,0002,040
2014-07-282052052052053,0002,050
2014-07-172002002002001,0002,000
2014-07-152082082082086,0002,080
2014-06-302092092092091,0002,090
2014-06-272092092092097,0002,090
2014-06-261941941941941,0001,940
2014-06-251981981981981,0001,980
2014-06-161941941941944,0001,940
2014-06-131901901901906,0001,900
2014-06-111911911911911,0001,910
2014-06-051911911911911,0001,910
2014-05-301961961961962,0001,960
2014-05-261931931931932,0001,930
2014-05-191891891891891,0001,890
2014-05-151941941941946,0001,940
2014-05-071851851801809,0001,800
2014-05-011921921901903,0001,900
2014-04-302002002002001,0002,000
2014-04-232042042012013,0002,010
2014-04-152172172092093,0002,090
2014-04-032022022022022,0002,020
2014-03-312082082082082,0002,080
2014-03-242002001921922,0001,920
2014-03-202042042042044,0002,040
2014-03-182112112112112,0002,110
2014-03-172272272272273,0002,270
2014-03-102122122122122,0002,120
2014-03-062102102102101,0002,100
2014-03-032392392262262,0002,260
2014-02-282252262252262,0002,260
2014-02-272112112112111,0002,110
2014-02-262112112112111,0002,110
2014-02-212112112112112,0002,110
2014-02-202102112102112,0002,110
2014-02-192112112112112,0002,110
2014-02-172192192192194,0002,190
2014-02-142202202202201,0002,200
2014-02-122252252252251,0002,250
2014-02-102182182182181,0002,180
2014-02-032102102102105,0002,100
2014-01-312402402402401,0002,400
2014-01-282192252192255,0002,250
2014-01-212102102102105,0002,100
2014-01-202022022022021,0002,020
2014-01-172002032002028,0002,020
2014-01-152032032032033,0002,030
2014-01-101941941941941,0001,940

分割・併合履歴 : [2017-09-27]1株→0.1株