5953 昭和鉄工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,986	1,986	1,986	1,986	100	1,986
2018-12-27	-	-	-	1,878	-	1,878
2018-12-26	-	-	-	1,878	-	1,878
2018-12-25	1,930	1,930	1,878	1,878	300	1,878
2018-12-21	-	-	-	1,970	-	1,970
2018-12-20	1,970	1,970	1,970	1,970	100	1,970
2018-12-19	1,970	1,970	1,970	1,970	1,500	1,970
2018-12-18	1,930	1,930	1,930	1,930	300	1,930
2018-12-17	2,015	2,015	1,930	1,930	900	1,930
2018-12-14	-	-	-	1,975	-	1,975
2018-12-13	1,975	1,975	1,975	1,975	1,400	1,975
2018-12-12	1,940	1,975	1,940	1,975	5,100	1,975
2018-12-11	1,970	1,970	1,900	1,900	1,200	1,900
2018-12-10	-	-	-	1,970	-	1,970
2018-12-07	2,070	2,070	1,970	1,970	900	1,970
2018-12-06	1,950	1,950	1,900	1,900	1,300	1,900
2018-12-05	-	-	-	2,000	-	2,000
2018-12-04	-	-	-	2,000	-	2,000
2018-12-03	2,000	2,000	2,000	2,000	1,100	2,000
2018-11-30	1,990	1,990	1,990	1,990	100	1,990
2018-11-29	1,945	1,981	1,945	1,981	200	1,981
2018-11-28	-	-	-	1,905	-	1,905
2018-11-27	1,905	1,905	1,905	1,905	100	1,905
2018-11-26	-	-	-	1,900	-	1,900
2018-11-22	1,900	1,900	1,900	1,900	100	1,900
2018-11-21	-	-	-	1,900	-	1,900
2018-11-20	-	-	-	1,900	-	1,900
2018-11-19	-	-	-	1,900	-	1,900
2018-11-16	1,900	1,900	1,900	1,900	100	1,900
2018-11-15	2,000	2,000	1,900	1,900	2,000	1,900
2018-11-14	2,000	2,000	2,000	2,000	400	2,000
2018-11-13	2,000	2,050	2,000	2,050	2,000	2,050
2018-11-12	2,060	2,060	2,050	2,050	600	2,050
2018-11-09	2,120	2,120	2,050	2,050	500	2,050
2018-11-08	2,161	2,161	2,135	2,135	900	2,135
2018-11-07	-	-	-	2,178	-	2,178
2018-11-06	-	-	-	2,178	-	2,178
2018-11-05	-	-	-	2,178	-	2,178
2018-11-02	2,178	2,178	2,178	2,178	100	2,178
2018-11-01	-	-	-	2,226	-	2,226
2018-10-31	2,226	2,226	2,226	2,226	100	2,226
2018-10-30	2,176	2,176	2,176	2,176	100	2,176
2018-10-29	-	-	-	2,226	-	2,226
2018-10-26	2,226	2,226	2,226	2,226	100	2,226
2018-10-25	2,226	2,226	2,226	2,226	100	2,226
2018-10-24	-	-	-	2,250	-	2,250
2018-10-23	2,250	2,250	2,250	2,250	100	2,250
2018-10-22	2,250	2,250	2,250	2,250	700	2,250
2018-10-19	-	-	-	2,300	-	2,300
2018-10-18	-	-	-	2,300	-	2,300
2018-10-17	-	-	-	2,300	-	2,300
2018-10-16	-	-	-	2,300	-	2,300
2018-10-15	2,290	2,300	2,290	2,300	700	2,300
2018-10-12	-	-	-	2,240	-	2,240
2018-10-11	2,256	2,256	2,240	2,240	900	2,240
2018-10-10	2,300	2,300	2,300	2,300	800	2,300
2018-10-09	-	-	-	2,300	-	2,300
2018-10-05	-	-	-	2,300	-	2,300
2018-10-04	-	-	-	2,300	-	2,300
2018-10-03	2,300	2,300	2,300	2,300	100	2,300
2018-10-02	2,285	2,285	2,285	2,285	100	2,285
2018-10-01	2,290	2,290	2,290	2,290	300	2,290
2018-09-28	-	-	-	2,267	-	2,267
2018-09-27	-	-	-	2,267	-	2,267
2018-09-26	-	-	-	2,267	-	2,267
2018-09-25	-	-	-	2,267	-	2,267
2018-09-21	2,284	2,284	2,267	2,267	200	2,267
2018-09-20	-	-	-	2,279	-	2,279
2018-09-19	-	-	-	2,279	-	2,279
2018-09-18	2,350	2,350	2,279	2,279	800	2,279
2018-09-14	2,300	2,300	2,300	2,300	1,700	2,300
2018-09-13	2,300	2,300	2,300	2,300	100	2,300
2018-09-12	2,300	2,300	2,300	2,300	1,500	2,300
2018-09-11	-	-	-	2,300	-	2,300
2018-09-10	-	-	-	2,300	-	2,300
2018-09-07	2,320	2,320	2,270	2,300	500	2,300
2018-09-06	2,280	2,320	2,280	2,320	300	2,320
2018-09-05	2,264	2,264	2,264	2,264	100	2,264
2018-09-04	-	-	-	2,360	-	2,360
2018-09-03	-	-	-	2,360	-	2,360
2018-08-31	2,360	2,360	2,360	2,360	200	2,360
2018-08-30	2,320	2,320	2,320	2,320	100	2,320
2018-08-29	2,300	2,310	2,300	2,310	700	2,310
2018-08-28	2,300	2,300	2,300	2,300	800	2,300
2018-08-27	2,270	2,270	2,270	2,270	100	2,270
2018-08-24	2,240	2,240	2,240	2,240	200	2,240
2018-08-23	-	-	-	2,240	-	2,240
2018-08-22	2,245	2,245	2,240	2,240	2,100	2,240
2018-08-21	-	-	-	2,245	-	2,245
2018-08-20	2,245	2,245	2,245	2,245	100	2,245
2018-08-17	-	-	-	2,245	-	2,245
2018-08-16	2,245	2,245	2,245	2,245	100	2,245
2018-08-15	2,309	2,309	2,309	2,309	400	2,309
2018-08-14	2,241	2,241	2,241	2,241	100	2,241
2018-08-13	2,241	2,241	2,241	2,241	100	2,241
2018-08-10	2,241	2,241	2,241	2,241	100	2,241
2018-08-09	-	-	-	2,220	-	2,220
2018-08-08	2,220	2,220	2,220	2,220	800	2,220
2018-08-07	2,220	2,220	2,220	2,220	100	2,220
2018-08-06	-	-	-	2,240	-	2,240
2018-08-03	2,240	2,240	2,240	2,240	100	2,240
2018-08-02	2,284	2,284	2,284	2,284	200	2,284
2018-08-01	2,275	2,275	2,275	2,275	1,300	2,275
2018-07-31	2,275	2,275	2,275	2,275	100	2,275
2018-07-30	-	-	-	2,275	-	2,275
2018-07-27	-	-	-	2,275	-	2,275
2018-07-26	-	-	-	2,275	-	2,275
2018-07-25	2,275	2,275	2,275	2,275	100	2,275
2018-07-24	-	-	-	2,235	-	2,235
2018-07-23	-	-	-	2,235	-	2,235
2018-07-20	-	-	-	2,235	-	2,235
2018-07-19	-	-	-	2,235	-	2,235
2018-07-18	-	-	-	2,235	-	2,235
2018-07-17	2,276	2,276	2,235	2,235	1,000	2,235
2018-07-13	2,278	2,278	2,278	2,278	100	2,278
2018-07-12	2,255	2,279	2,255	2,279	500	2,279
2018-07-11	-	-	-	2,221	-	2,221
2018-07-10	2,215	2,221	2,215	2,221	1,300	2,221
2018-07-09	-	-	-	2,215	-	2,215
2018-07-06	2,215	2,215	2,215	2,215	700	2,215
2018-07-05	2,250	2,250	2,202	2,202	3,800	2,202
2018-07-04	2,260	2,260	2,260	2,260	700	2,260
2018-07-03	-	-	-	2,260	-	2,260
2018-07-02	2,260	2,260	2,260	2,260	500	2,260
2018-06-29	2,310	2,310	2,310	2,310	800	2,310
2018-06-28	-	-	-	2,260	-	2,260
2018-06-27	-	-	-	2,260	-	2,260
2018-06-26	2,280	2,280	2,260	2,260	1,900	2,260
2018-06-25	2,270	2,271	2,270	2,270	500	2,270
2018-06-22	2,280	2,280	2,280	2,280	100	2,280
2018-06-21	-	-	-	2,280	-	2,280
2018-06-20	2,275	2,280	2,275	2,280	200	2,280
2018-06-19	2,281	2,281	2,280	2,280	300	2,280
2018-06-18	2,290	2,290	2,290	2,290	200	2,290
2018-06-15	2,300	2,300	2,296	2,296	800	2,296
2018-06-14	2,302	2,302	2,300	2,300	400	2,300
2018-06-13	2,310	2,310	2,310	2,310	600	2,310
2018-06-12	2,300	2,300	2,290	2,290	1,100	2,290
2018-06-11	-	-	-	2,290	-	2,290
2018-06-08	2,290	2,290	2,290	2,290	300	2,290
2018-06-07	2,300	2,300	2,300	2,300	200	2,300
2018-06-06	2,318	2,318	2,270	2,272	4,900	2,272
2018-06-05	-	-	-	2,318	-	2,318
2018-06-04	2,318	2,318	2,318	2,318	100	2,318
2018-06-01	2,341	2,341	2,341	2,341	100	2,341
2018-05-31	2,379	2,379	2,379	2,379	200	2,379
2018-05-30	2,351	2,351	2,340	2,340	700	2,340
2018-05-29	-	-	-	2,351	-	2,351
2018-05-28	-	-	-	2,351	-	2,351
2018-05-25	-	-	-	2,351	-	2,351
2018-05-24	2,360	2,360	2,351	2,351	800	2,351
2018-05-23	-	-	-	2,350	-	2,350
2018-05-22	2,350	2,350	2,350	2,350	100	2,350
2018-05-21	-	-	-	2,350	-	2,350
2018-05-18	-	-	-	2,350	-	2,350
2018-05-17	2,350	2,350	2,350	2,350	300	2,350
2018-05-16	2,350	2,350	2,350	2,350	100	2,350
2018-05-15	2,446	2,446	2,332	2,400	700	2,400
2018-05-14	2,375	2,375	2,375	2,375	100	2,375
2018-05-11	2,330	2,410	2,330	2,360	800	2,360
2018-05-10	2,362	2,362	2,330	2,330	1,200	2,330
2018-05-09	2,425	2,425	2,350	2,350	700	2,350
2018-05-08	2,415	2,425	2,415	2,425	1,100	2,425
2018-05-07	2,420	2,420	2,420	2,420	100	2,420
2018-05-02	2,375	2,380	2,375	2,380	1,000	2,380
2018-05-01	-	-	-	2,340	-	2,340
2018-04-27	-	-	-	2,340	-	2,340
2018-04-26	-	-	-	2,340	-	2,340
2018-04-25	-	-	-	2,340	-	2,340
2018-04-24	2,310	2,340	2,310	2,340	200	2,340
2018-04-23	2,345	2,345	2,345	2,345	300	2,345
2018-04-20	2,330	2,330	2,330	2,330	200	2,330
2018-04-19	-	-	-	2,330	-	2,330
2018-04-17	2,330	2,330	2,330	2,330	200	2,330
2018-04-16	2,379	2,379	2,379	2,379	400	2,379
2018-04-11	2,312	2,350	2,312	2,350	200	2,350
2018-04-10	2,312	2,312	2,312	2,312	100	2,312
2018-04-09	2,330	2,330	2,302	2,302	300	2,302
2018-04-05	2,380	2,380	2,380	2,380	100	2,380
2018-04-04	2,321	2,330	2,321	2,330	600	2,330
2018-04-03	2,400	2,400	2,400	2,400	100	2,400
2018-03-30	2,347	2,347	2,340	2,340	300	2,340
2018-03-29	2,350	2,350	2,300	2,300	300	2,300
2018-03-27	2,400	2,449	2,400	2,449	600	2,449
2018-03-26	2,400	2,400	2,373	2,373	700	2,373
2018-03-23	2,459	2,459	2,409	2,409	200	2,409
2018-03-22	2,460	2,460	2,460	2,460	200	2,460
2018-03-20	2,430	2,430	2,430	2,430	200	2,430
2018-03-19	2,485	2,485	2,403	2,403	600	2,403
2018-03-16	2,566	2,566	2,510	2,516	1,100	2,516
2018-03-15	2,516	2,516	2,516	2,516	400	2,516
2018-03-14	2,368	2,371	2,368	2,368	700	2,368
2018-03-12	2,372	2,372	2,368	2,368	200	2,368
2018-03-09	2,381	2,381	2,352	2,352	1,500	2,352
2018-03-08	2,401	2,401	2,400	2,400	200	2,400
2018-03-07	2,400	2,400	2,360	2,400	400	2,400
2018-03-06	2,395	2,495	2,395	2,495	200	2,495
2018-03-05	2,400	2,400	2,380	2,380	700	2,380
2018-03-02	2,400	2,400	2,375	2,400	1,200	2,400
2018-03-01	2,411	2,420	2,411	2,413	2,700	2,413
2018-02-28	2,375	2,375	2,375	2,375	100	2,375
2018-02-27	2,355	2,355	2,355	2,355	100	2,355
2018-02-23	2,295	2,364	2,295	2,355	1,600	2,355
2018-02-21	2,310	2,310	2,310	2,310	300	2,310
2018-02-20	2,255	2,275	2,255	2,275	1,300	2,275
2018-02-19	2,260	2,260	2,240	2,240	1,500	2,240
2018-02-15	2,272	2,272	2,272	2,272	400	2,272
2018-02-14	2,244	2,246	2,242	2,242	600	2,242
2018-02-13	2,275	2,275	2,275	2,275	400	2,275
2018-02-09	2,235	2,235	2,217	2,217	400	2,217
2018-02-08	2,245	2,285	2,240	2,285	1,200	2,285
2018-02-07	2,240	2,245	2,240	2,245	400	2,245
2018-02-06	2,244	2,245	2,200	2,205	2,800	2,205
2018-02-05	2,200	2,230	2,200	2,230	600	2,230
2018-02-02	2,226	2,226	2,226	2,226	200	2,226
2018-01-31	2,249	2,249	2,249	2,249	200	2,249
2018-01-30	2,243	2,243	2,243	2,243	100	2,243
2018-01-29	2,250	2,250	2,250	2,250	100	2,250
2018-01-26	2,211	2,255	2,211	2,255	300	2,255
2018-01-25	2,226	2,226	2,215	2,215	300	2,215
2018-01-24	2,230	2,230	2,230	2,230	200	2,230
2018-01-23	2,245	2,245	2,220	2,220	2,200	2,220
2018-01-22	2,330	2,330	2,233	2,283	1,300	2,283
2018-01-19	2,299	2,299	2,299	2,299	1,300	2,299
2018-01-18	2,299	2,299	2,299	2,299	300	2,299
2018-01-17	2,298	2,299	2,298	2,299	700	2,299
2018-01-16	2,265	2,265	2,265	2,265	100	2,265
2018-01-15	2,296	2,310	2,281	2,310	700	2,310
2018-01-10	2,296	2,296	2,296	2,296	100	2,296
2018-01-09	2,296	2,296	2,296	2,296	100	2,296
2018-01-05	2,289	2,296	2,289	2,296	600	2,296
2018-01-04	2,220	2,270	2,220	2,270	300	2,270

分割・併合履歴： [2017-09-27]1株→0.1株