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
2016-12-302022022022022,0002,020
2016-12-282002002002002,0002,000
2016-12-272042042002002,0002,000
2016-12-222022022012012,0002,010
2016-12-1920420420320324,0002,030
2016-12-152122122122126,0002,120
2016-12-142052052052051,0002,050
2016-12-072032032032033,0002,030
2016-12-0520220220220210,0002,020
2016-12-022152152082089,0002,080
2016-11-3020821020821010,0002,100
2016-11-282042052012054,0002,050
2016-11-252022032022032,0002,030
2016-11-242032032032032,0002,030
2016-11-222082082042044,0002,040
2016-11-182032031972014,0002,010
2016-11-152152152152154,0002,150
2016-11-142012052012057,0002,050
2016-11-112032032032033,0002,030
2016-11-102052052032034,0002,030
2016-11-092012021971979,0001,970
2016-11-072022022012015,0002,010
2016-11-042022022022022,0002,020
2016-11-0219420619420223,0002,020
2016-10-311951951951951,0001,950
2016-10-201951951951956,0001,950
2016-10-181971971971972,0001,970
2016-10-171971971971975,0001,970
2016-10-111901901901906,0001,900
2016-09-301981981901902,0001,900
2016-09-281981981981981,0001,980
2016-09-152002002002004,0002,000
2016-09-132002002002001,0002,000
2016-08-312022022022022,0002,020
2016-08-252002002002001,0002,000
2016-08-171931951931957,0001,950
2016-08-162092092092096,0002,090
2016-08-152092092092095,0002,090
2016-08-052032032032031,0002,030
2016-07-282052052052051,0002,050
2016-07-252102102102103,0002,100
2016-07-152272272272276,0002,270
2016-07-041961961961963,0001,960
2016-07-012002032002036,0002,030
2016-06-302452452452458,0002,450
2016-06-201951951951955,0001,950
2016-06-162002001951954,0001,950
2016-06-152082082082084,0002,080
2016-06-141981981981981,0001,980
2016-06-021961961951954,0001,950
2016-06-012002002002003,0002,000
2016-05-312002002002002,0002,000
2016-05-302002002002003,0002,000
2016-05-262002002002001,0002,000
2016-05-162082082082084,0002,080
2016-05-111901901901905,0001,900
2016-05-101911911911911,0001,910
2016-05-091871871871871,0001,870
2016-05-021921921921921,0001,920
2016-04-281961961961961,0001,960
2016-04-271961961961961,0001,960
2016-04-252002042002042,0002,040
2016-04-191901901901901,0001,900
2016-04-181971971891894,0001,890
2016-04-151971971971974,0001,970
2016-04-141881881881881,0001,880
2016-04-121881881881881,0001,880
2016-04-111881881881881,0001,880
2016-03-311881881881881,0001,880
2016-03-301881881881881,0001,880
2016-03-151901901901904,0001,900
2016-03-141861861861861,0001,860
2016-03-091841841841841,0001,840
2016-03-021801801801801,0001,800
2016-02-291801801801802,0001,800
2016-02-261801801801801,0001,800
2016-02-2318218218018014,0001,800
2016-02-151901901901905,0001,900
2016-02-101801801801801,0001,800
2016-02-081851851851855,0001,850
2016-02-051891891891891,0001,890
2016-02-021851851851855,0001,850
2016-01-291851851851851,0001,850
2016-01-251851851851852,0001,850
2016-01-151971971971974,0001,970
2016-01-141861901861902,0001,900
2016-01-121891891891891,0001,890

分割・併合履歴 : [2017-09-27]1株→0.1株