5953 昭和鉄工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,295	2,295	2,220	2,240	1,300	2,240
2017-12-28	2,266	2,266	2,266	2,266	200	2,266
2017-12-25	2,350	2,350	2,280	2,280	400	2,280
2017-12-22	2,310	2,360	2,310	2,360	300	2,360
2017-12-20	2,310	2,310	2,270	2,270	400	2,270
2017-12-19	2,289	2,300	2,230	2,300	600	2,300
2017-12-15	2,389	2,389	2,389	2,389	300	2,389
2017-12-14	2,291	2,391	2,291	2,391	600	2,391
2017-12-13	2,291	2,291	2,291	2,291	200	2,291
2017-12-08	2,286	2,410	2,265	2,410	600	2,410
2017-12-07	2,264	2,264	2,264	2,264	100	2,264
2017-12-05	2,300	2,341	2,300	2,341	700	2,341
2017-12-04	2,550	2,550	2,550	2,550	1,000	2,550
2017-12-01	2,295	2,295	2,295	2,295	800	2,295
2017-11-30	2,250	2,339	2,215	2,245	2,400	2,245
2017-11-29	2,250	2,250	2,250	2,250	100	2,250
2017-11-28	2,220	2,220	2,215	2,215	400	2,215
2017-11-20	2,250	2,265	2,250	2,265	200	2,265
2017-11-15	2,245	2,245	2,245	2,245	400	2,245
2017-11-13	2,250	2,250	2,215	2,215	500	2,215
2017-11-10	2,245	2,245	2,220	2,220	400	2,220
2017-11-09	2,221	2,221	2,221	2,221	200	2,221
2017-11-08	2,280	2,280	2,260	2,260	600	2,260
2017-11-07	2,299	2,299	2,295	2,295	300	2,295
2017-11-06	2,220	2,255	2,220	2,255	700	2,255
2017-11-02	2,255	2,255	2,225	2,255	400	2,255
2017-11-01	2,250	2,255	2,245	2,245	1,200	2,245
2017-10-31	2,260	2,260	2,260	2,260	100	2,260
2017-10-30	2,220	2,260	2,220	2,260	300	2,260
2017-10-27	2,220	2,220	2,220	2,220	100	2,220
2017-10-24	2,265	2,265	2,265	2,265	100	2,265
2017-10-23	2,265	2,265	2,265	2,265	100	2,265
2017-10-19	2,250	2,250	2,250	2,250	300	2,250
2017-10-16	2,203	2,265	2,203	2,265	700	2,265
2017-10-13	2,220	2,220	2,220	2,220	100	2,220
2017-10-12	2,269	2,269	2,269	2,269	100	2,269
2017-10-11	2,220	2,240	2,220	2,240	200	2,240
2017-10-10	2,238	2,238	2,238	2,238	200	2,238
2017-10-06	2,210	2,238	2,210	2,238	200	2,238
2017-10-05	2,240	2,269	2,182	2,200	1,200	2,200
2017-10-04	2,240	2,240	2,240	2,240	100	2,240
2017-10-03	2,230	2,230	2,230	2,230	100	2,230
2017-09-29	2,240	2,240	2,181	2,230	1,000	2,230
2017-09-28	2,240	2,244	2,240	2,244	200	2,244
2017-09-27	2,200	2,200	2,200	2,200	100	2,200
2017-09-26	225	225	225	225	1,000	2,250
2017-09-25	220	228	220	228	2,000	2,280
2017-09-22	228	228	225	225	3,000	2,250
2017-09-21	223	223	223	223	1,000	2,230
2017-09-19	218	222	218	222	4,000	2,220
2017-09-15	222	222	222	222	4,000	2,220
2017-09-13	220	225	220	225	2,000	2,250
2017-09-12	221	225	218	225	7,000	2,250
2017-09-11	226	226	226	226	1,000	2,260
2017-09-07	223	225	223	224	4,000	2,240
2017-09-06	225	225	215	215	3,000	2,150
2017-09-05	220	221	217	217	7,000	2,170
2017-08-31	223	226	223	226	4,000	2,260
2017-08-30	220	220	220	220	29,000	2,200
2017-08-29	220	220	220	220	2,000	2,200
2017-08-28	225	225	225	225	1,000	2,250
2017-08-25	225	225	223	223	2,000	2,230
2017-08-23	220	220	220	220	1,000	2,200
2017-08-22	224	225	224	225	5,000	2,250
2017-08-21	223	225	223	225	5,000	2,250
2017-08-18	216	216	216	216	1,000	2,160
2017-08-16	220	222	220	222	3,000	2,220
2017-08-15	219	219	216	216	6,000	2,160
2017-08-14	223	223	216	216	7,000	2,160
2017-08-09	226	226	220	223	9,000	2,230
2017-08-08	229	229	229	229	1,000	2,290
2017-08-07	225	227	225	227	10,000	2,270
2017-08-03	224	225	224	225	2,000	2,250
2017-08-02	220	220	220	220	1,000	2,200
2017-07-31	221	227	220	220	4,000	2,200
2017-07-27	224	225	220	225	15,000	2,250
2017-07-26	222	222	220	220	4,000	2,200
2017-07-24	225	225	225	225	1,000	2,250
2017-07-21	220	221	220	220	5,000	2,200
2017-07-20	220	220	220	220	1,000	2,200
2017-07-19	221	221	221	221	2,000	2,210
2017-07-18	224	228	220	227	17,000	2,270
2017-07-13	221	224	221	224	5,000	2,240
2017-07-12	221	221	218	220	7,000	2,200
2017-07-11	219	222	219	222	8,000	2,220
2017-07-06	219	219	219	219	4,000	2,190
2017-07-05	211	219	211	219	3,000	2,190
2017-07-04	216	216	212	212	9,000	2,120
2017-06-30	217	217	213	215	13,000	2,150
2017-06-29	213	213	213	213	1,000	2,130
2017-06-28	212	214	212	214	3,000	2,140
2017-06-26	210	212	210	212	2,000	2,120
2017-06-23	215	215	210	210	2,000	2,100
2017-06-21	215	216	215	216	2,000	2,160
2017-06-20	211	214	208	208	6,000	2,080
2017-06-19	213	213	212	213	3,000	2,130
2017-06-16	214	214	214	214	5,000	2,140
2017-06-15	215	215	214	214	6,000	2,140
2017-06-14	213	213	213	213	1,000	2,130
2017-06-13	206	212	206	212	11,000	2,120
2017-06-12	208	208	207	207	4,000	2,070
2017-06-09	209	209	209	209	3,000	2,090
2017-06-08	209	211	209	209	6,000	2,090
2017-06-07	211	211	210	210	13,000	2,100
2017-06-06	212	212	211	211	4,000	2,110
2017-06-05	211	213	211	213	5,000	2,130
2017-06-02	211	211	210	210	4,000	2,100
2017-06-01	212	212	211	211	13,000	2,110
2017-05-31	214	214	212	212	10,000	2,120
2017-05-30	210	214	210	212	11,000	2,120
2017-05-29	211	211	210	210	13,000	2,100
2017-05-26	211	211	211	211	3,000	2,110
2017-05-25	211	211	210	211	12,000	2,110
2017-05-24	216	216	211	211	17,000	2,110
2017-05-23	213	213	212	213	11,000	2,130
2017-05-22	213	214	212	214	10,000	2,140
2017-05-19	213	214	213	213	6,000	2,130
2017-05-18	212	216	211	216	16,000	2,160
2017-05-17	218	219	215	215	21,000	2,150
2017-05-16	219	220	216	218	39,000	2,180
2017-05-15	227	228	213	221	143,000	2,210
2017-05-12	257	275	257	267	25,000	2,670
2017-05-11	278	278	255	273	59,000	2,730
2017-05-10	301	301	274	279	74,000	2,790
2017-05-09	350	350	290	321	228,000	3,210
2017-05-08	270	319	262	319	246,000	3,190
2017-05-02	245	255	230	239	213,000	2,390
2017-05-01	211	220	204	220	46,000	2,200
2017-04-28	211	213	208	212	17,000	2,120
2017-04-27	208	211	208	211	15,000	2,110
2017-04-26	202	203	202	203	3,000	2,030
2017-04-24	200	201	200	201	13,000	2,010
2017-04-21	201	205	201	205	13,000	2,050
2017-04-20	197	197	197	197	2,000	1,970
2017-04-19	200	200	200	200	1,000	2,000
2017-04-18	200	200	198	199	11,000	1,990
2017-04-17	199	199	199	199	4,000	1,990
2017-04-14	198	198	198	198	2,000	1,980
2017-04-13	200	200	198	198	4,000	1,980
2017-04-12	201	201	201	201	2,000	2,010
2017-04-11	200	200	200	200	1,000	2,000
2017-04-07	200	200	197	200	6,000	2,000
2017-04-06	200	200	200	200	5,000	2,000
2017-04-04	206	207	200	200	25,000	2,000
2017-03-31	208	209	207	207	12,000	2,070
2017-03-30	210	210	208	208	9,000	2,080
2017-03-29	209	209	207	207	3,000	2,070
2017-03-28	213	213	213	213	2,000	2,130
2017-03-27	215	215	215	215	3,000	2,150
2017-03-24	216	216	216	216	1,000	2,160
2017-03-22	216	216	216	216	1,000	2,160
2017-03-21	208	214	208	214	9,000	2,140
2017-03-17	208	210	208	210	6,000	2,100
2017-03-16	210	210	209	209	5,000	2,090
2017-03-15	211	211	210	210	5,000	2,100
2017-03-14	210	210	210	210	1,000	2,100
2017-03-13	213	213	208	208	15,000	2,080
2017-03-10	214	214	213	213	6,000	2,130
2017-03-09	212	214	211	214	6,000	2,140
2017-03-08	216	216	211	216	14,000	2,160
2017-03-07	212	217	212	217	3,000	2,170
2017-03-06	214	216	208	215	21,000	2,150
2017-03-03	218	219	214	219	14,000	2,190
2017-03-02	219	223	217	217	20,000	2,170
2017-03-01	217	222	217	222	5,000	2,220
2017-02-28	225	225	218	225	9,000	2,250
2017-02-27	225	225	225	225	1,000	2,250
2017-02-24	229	229	220	227	20,000	2,270
2017-02-22	228	235	228	235	4,000	2,350
2017-02-21	232	232	229	229	11,000	2,290
2017-02-20	238	245	231	231	22,000	2,310
2017-02-17	223	231	223	231	4,000	2,310
2017-02-15	248	248	238	238	5,000	2,380
2017-02-14	237	237	232	232	3,000	2,320
2017-02-13	243	250	243	245	7,000	2,450
2017-02-10	231	239	231	235	5,000	2,350
2017-02-09	231	231	220	231	30,000	2,310
2017-02-08	251	251	231	233	45,000	2,330
2017-02-07	218	235	218	235	12,000	2,350
2017-02-06	218	218	218	218	1,000	2,180
2017-02-03	220	220	220	220	6,000	2,200
2017-02-02	220	220	220	220	2,000	2,200
2017-02-01	215	220	215	220	2,000	2,200
2017-01-31	211	211	207	207	3,000	2,070
2017-01-30	210	215	210	215	13,000	2,150
2017-01-27	208	210	208	210	3,000	2,100
2017-01-26	205	205	205	205	1,000	2,050
2017-01-24	207	207	206	206	4,000	2,060
2017-01-23	203	203	202	202	6,000	2,020
2017-01-20	205	208	203	203	6,000	2,030
2017-01-18	203	203	203	203	2,000	2,030
2017-01-17	203	203	203	203	3,000	2,030
2017-01-16	205	205	202	202	6,000	2,020
2017-01-13	203	205	203	205	4,000	2,050
2017-01-12	203	203	203	203	2,000	2,030
2017-01-11	202	202	202	202	1,000	2,020
2017-01-10	201	201	201	201	1,000	2,010
2017-01-06	202	202	201	201	6,000	2,010

分割・併合履歴： [2017-09-27]1株→0.1株