5953 昭和鉄工(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2016-12-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2016-12-27 | 204 | 204 | 200 | 200 | 2,000 | 2,000 |
2016-12-22 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
2016-12-19 | 204 | 204 | 203 | 203 | 24,000 | 2,030 |
2016-12-15 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
2016-12-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2016-12-07 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
2016-12-05 | 202 | 202 | 202 | 202 | 10,000 | 2,020 |
2016-12-02 | 215 | 215 | 208 | 208 | 9,000 | 2,080 |
2016-11-30 | 208 | 210 | 208 | 210 | 10,000 | 2,100 |
2016-11-28 | 204 | 205 | 201 | 205 | 4,000 | 2,050 |
2016-11-25 | 202 | 203 | 202 | 203 | 2,000 | 2,030 |
2016-11-24 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
2016-11-22 | 208 | 208 | 204 | 204 | 4,000 | 2,040 |
2016-11-18 | 203 | 203 | 197 | 201 | 4,000 | 2,010 |
2016-11-15 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
2016-11-14 | 201 | 205 | 201 | 205 | 7,000 | 2,050 |
2016-11-11 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
2016-11-10 | 205 | 205 | 203 | 203 | 4,000 | 2,030 |
2016-11-09 | 201 | 202 | 197 | 197 | 9,000 | 1,970 |
2016-11-07 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
2016-11-04 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2016-11-02 | 194 | 206 | 194 | 202 | 23,000 | 2,020 |
2016-10-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2016-10-20 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
2016-10-18 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
2016-10-17 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
2016-10-11 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
2016-09-30 | 198 | 198 | 190 | 190 | 2,000 | 1,900 |
2016-09-28 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
2016-09-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2016-09-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2016-08-31 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2016-08-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2016-08-17 | 193 | 195 | 193 | 195 | 7,000 | 1,950 |
2016-08-16 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
2016-08-15 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
2016-08-05 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
2016-07-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2016-07-25 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2016-07-15 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
2016-07-04 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
2016-07-01 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
2016-06-30 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
2016-06-20 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
2016-06-16 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
2016-06-15 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
2016-06-14 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
2016-06-02 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
2016-06-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2016-05-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2016-05-30 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2016-05-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2016-05-16 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
2016-05-11 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
2016-05-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2016-05-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
2016-05-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2016-04-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
2016-04-27 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
2016-04-25 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
2016-04-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2016-04-18 | 197 | 197 | 189 | 189 | 4,000 | 1,890 |
2016-04-15 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
2016-04-14 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
2016-04-12 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
2016-04-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
2016-03-31 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
2016-03-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
2016-03-15 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
2016-03-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
2016-03-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2016-03-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2016-02-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
2016-02-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2016-02-23 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
2016-02-15 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
2016-02-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2016-02-08 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
2016-02-05 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
2016-02-02 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
2016-01-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2016-01-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
2016-01-15 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
2016-01-14 | 186 | 190 | 186 | 190 | 2,000 | 1,900 |
2016-01-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
分割・併合履歴 : [2017-09-27]1株→0.1株