5953 昭和鉄工(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
2019-12-27 | - | - | - | 1,940 | - | 1,940 |
2019-12-26 | 1,940 | 1,940 | 1,940 | 1,940 | 600 | 1,940 |
2019-12-25 | - | - | - | 1,940 | - | 1,940 |
2019-12-24 | - | - | - | 1,940 | - | 1,940 |
2019-12-23 | - | - | - | 1,940 | - | 1,940 |
2019-12-20 | - | - | - | 1,940 | - | 1,940 |
2019-12-19 | - | - | - | 1,940 | - | 1,940 |
2019-12-18 | 1,940 | 1,940 | 1,940 | 1,940 | 700 | 1,940 |
2019-12-17 | - | - | - | 1,940 | - | 1,940 |
2019-12-16 | 1,940 | 1,940 | 1,940 | 1,940 | 600 | 1,940 |
2019-12-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2019-12-12 | - | - | - | 1,945 | - | 1,945 |
2019-12-11 | - | - | - | 1,945 | - | 1,945 |
2019-12-10 | 1,945 | 1,945 | 1,945 | 1,945 | 500 | 1,945 |
2019-12-09 | - | - | - | 1,945 | - | 1,945 |
2019-12-06 | 1,945 | 1,945 | 1,945 | 1,945 | 1,000 | 1,945 |
2019-12-05 | - | - | - | 1,881 | - | 1,881 |
2019-12-04 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
2019-12-03 | 1,881 | 1,881 | 1,881 | 1,881 | 200 | 1,881 |
2019-12-02 | - | - | - | 1,900 | - | 1,900 |
2019-11-29 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 1,900 |
2019-11-28 | - | - | - | 1,889 | - | 1,889 |
2019-11-27 | 1,889 | 1,889 | 1,889 | 1,889 | 4,200 | 1,889 |
2019-11-26 | - | - | - | 1,889 | - | 1,889 |
2019-11-25 | - | - | - | 1,889 | - | 1,889 |
2019-11-22 | - | - | - | 1,889 | - | 1,889 |
2019-11-21 | - | - | - | 1,889 | - | 1,889 |
2019-11-20 | - | - | - | 1,889 | - | 1,889 |
2019-11-19 | - | - | - | 1,889 | - | 1,889 |
2019-11-18 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
2019-11-15 | 1,939 | 1,939 | 1,900 | 1,900 | 600 | 1,900 |
2019-11-14 | - | - | - | 1,869 | - | 1,869 |
2019-11-13 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
2019-11-12 | - | - | - | 1,850 | - | 1,850 |
2019-11-11 | - | - | - | 1,850 | - | 1,850 |
2019-11-08 | - | - | - | 1,850 | - | 1,850 |
2019-11-07 | 1,890 | 1,890 | 1,850 | 1,850 | 700 | 1,850 |
2019-11-06 | - | - | - | 1,930 | - | 1,930 |
2019-11-05 | - | - | - | 1,930 | - | 1,930 |
2019-11-01 | - | - | - | 1,930 | - | 1,930 |
2019-10-31 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
2019-10-30 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
2019-10-29 | - | - | - | 1,899 | - | 1,899 |
2019-10-28 | - | - | - | 1,899 | - | 1,899 |
2019-10-25 | 1,899 | 1,899 | 1,899 | 1,899 | 300 | 1,899 |
2019-10-24 | - | - | - | 1,819 | - | 1,819 |
2019-10-23 | - | - | - | 1,819 | - | 1,819 |
2019-10-21 | - | - | - | 1,819 | - | 1,819 |
2019-10-18 | - | - | - | 1,819 | - | 1,819 |
2019-10-17 | - | - | - | 1,819 | - | 1,819 |
2019-10-16 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 1,819 |
2019-10-15 | 1,939 | 1,939 | 1,939 | 1,939 | 400 | 1,939 |
2019-10-11 | - | - | - | 1,865 | - | 1,865 |
2019-10-10 | - | - | - | 1,865 | - | 1,865 |
2019-10-09 | - | - | - | 1,865 | - | 1,865 |
2019-10-08 | - | - | - | 1,865 | - | 1,865 |
2019-10-07 | - | - | - | 1,865 | - | 1,865 |
2019-10-04 | - | - | - | 1,865 | - | 1,865 |
2019-10-03 | - | - | - | 1,865 | - | 1,865 |
2019-10-02 | - | - | - | 1,865 | - | 1,865 |
2019-10-01 | - | - | - | 1,865 | - | 1,865 |
2019-09-30 | 1,985 | 1,985 | 1,865 | 1,865 | 200 | 1,865 |
2019-09-27 | - | - | - | 1,795 | - | 1,795 |
2019-09-26 | 1,775 | 1,795 | 1,775 | 1,795 | 2,200 | 1,795 |
2019-09-25 | - | - | - | 1,745 | - | 1,745 |
2019-09-24 | - | - | - | 1,745 | - | 1,745 |
2019-09-20 | 1,745 | 1,745 | 1,745 | 1,745 | 800 | 1,745 |
2019-09-19 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
2019-09-18 | - | - | - | 1,720 | - | 1,720 |
2019-09-17 | 1,720 | 1,720 | 1,720 | 1,720 | 2,400 | 1,720 |
2019-09-13 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
2019-09-12 | - | - | - | 1,720 | - | 1,720 |
2019-09-11 | - | - | - | 1,720 | - | 1,720 |
2019-09-10 | - | - | - | 1,720 | - | 1,720 |
2019-09-09 | - | - | - | 1,720 | - | 1,720 |
2019-09-06 | 1,720 | 1,720 | 1,720 | 1,720 | 400 | 1,720 |
2019-09-05 | - | - | - | 1,738 | - | 1,738 |
2019-09-04 | - | - | - | 1,738 | - | 1,738 |
2019-09-03 | - | - | - | 1,738 | - | 1,738 |
2019-09-02 | - | - | - | 1,738 | - | 1,738 |
2019-08-30 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 1,738 |
2019-08-29 | - | - | - | 1,722 | - | 1,722 |
2019-08-28 | 1,722 | 1,722 | 1,722 | 1,722 | 1,200 | 1,722 |
2019-08-27 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
2019-08-26 | - | - | - | 1,781 | - | 1,781 |
2019-08-23 | - | - | - | 1,781 | - | 1,781 |
2019-08-22 | - | - | - | 1,781 | - | 1,781 |
2019-08-21 | - | - | - | 1,781 | - | 1,781 |
2019-08-20 | - | - | - | 1,781 | - | 1,781 |
2019-08-19 | - | - | - | 1,781 | - | 1,781 |
2019-08-16 | - | - | - | 1,781 | - | 1,781 |
2019-08-15 | 1,861 | 1,861 | 1,781 | 1,781 | 700 | 1,781 |
2019-08-14 | - | - | - | 1,781 | - | 1,781 |
2019-08-13 | 1,781 | 1,781 | 1,781 | 1,781 | 1,900 | 1,781 |
2019-08-09 | - | - | - | 1,900 | - | 1,900 |
2019-08-08 | - | - | - | 1,900 | - | 1,900 |
2019-08-07 | - | - | - | 1,900 | - | 1,900 |
2019-08-06 | - | - | - | 1,900 | - | 1,900 |
2019-08-05 | - | - | - | 1,900 | - | 1,900 |
2019-08-02 | - | - | - | 1,900 | - | 1,900 |
2019-08-01 | - | - | - | 1,900 | - | 1,900 |
2019-07-31 | 1,899 | 1,900 | 1,899 | 1,900 | 400 | 1,900 |
2019-07-30 | - | - | - | 1,870 | - | 1,870 |
2019-07-29 | - | - | - | 1,870 | - | 1,870 |
2019-07-26 | - | - | - | 1,870 | - | 1,870 |
2019-07-25 | - | - | - | 1,870 | - | 1,870 |
2019-07-24 | - | - | - | 1,870 | - | 1,870 |
2019-07-23 | - | - | - | 1,870 | - | 1,870 |
2019-07-22 | - | - | - | 1,870 | - | 1,870 |
2019-07-19 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
2019-07-18 | - | - | - | 1,910 | - | 1,910 |
2019-07-17 | - | - | - | 1,910 | - | 1,910 |
2019-07-16 | 1,950 | 1,950 | 1,910 | 1,910 | 1,000 | 1,910 |
2019-07-12 | 1,848 | 1,848 | 1,843 | 1,848 | 300 | 1,848 |
2019-07-11 | - | - | - | 1,850 | - | 1,850 |
2019-07-10 | - | - | - | 1,850 | - | 1,850 |
2019-07-09 | - | - | - | 1,850 | - | 1,850 |
2019-07-08 | - | - | - | 1,850 | - | 1,850 |
2019-07-05 | - | - | - | 1,850 | - | 1,850 |
2019-07-04 | - | - | - | 1,850 | - | 1,850 |
2019-07-03 | - | - | - | 1,850 | - | 1,850 |
2019-07-02 | - | - | - | 1,850 | - | 1,850 |
2019-07-01 | - | - | - | 1,850 | - | 1,850 |
2019-06-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
2019-06-27 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
2019-06-26 | - | - | - | 1,850 | - | 1,850 |
2019-06-25 | - | - | - | 1,850 | - | 1,850 |
2019-06-24 | - | - | - | 1,850 | - | 1,850 |
2019-06-21 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
2019-06-20 | - | - | - | 1,850 | - | 1,850 |
2019-06-19 | - | - | - | 1,850 | - | 1,850 |
2019-06-18 | - | - | - | 1,850 | - | 1,850 |
2019-06-17 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
2019-06-14 | 1,830 | 1,850 | 1,830 | 1,850 | 400 | 1,850 |
2019-06-13 | - | - | - | 1,860 | - | 1,860 |
2019-06-12 | - | - | - | 1,860 | - | 1,860 |
2019-06-11 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
2019-06-10 | - | - | - | 1,860 | - | 1,860 |
2019-06-07 | - | - | - | 1,860 | - | 1,860 |
2019-06-06 | - | - | - | 1,860 | - | 1,860 |
2019-06-05 | - | - | - | 1,860 | - | 1,860 |
2019-06-04 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
2019-06-03 | 1,887 | 1,887 | 1,887 | 1,887 | 4,200 | 1,887 |
2019-05-31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
2019-05-30 | - | - | - | 1,861 | - | 1,861 |
2019-05-29 | - | - | - | 1,861 | - | 1,861 |
2019-05-28 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
2019-05-27 | - | - | - | 1,900 | - | 1,900 |
2019-05-24 | - | - | - | 1,900 | - | 1,900 |
2019-05-23 | - | - | - | 1,900 | - | 1,900 |
2019-05-22 | - | - | - | 1,900 | - | 1,900 |
2019-05-21 | - | - | - | 1,900 | - | 1,900 |
2019-05-20 | - | - | - | 1,900 | - | 1,900 |
2019-05-17 | - | - | - | 1,900 | - | 1,900 |
2019-05-16 | - | - | - | 1,900 | - | 1,900 |
2019-05-15 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
2019-05-14 | 1,891 | 1,900 | 1,891 | 1,900 | 200 | 1,900 |
2019-05-13 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
2019-05-10 | - | - | - | 1,918 | - | 1,918 |
2019-05-09 | - | - | - | 1,918 | - | 1,918 |
2019-05-08 | - | - | - | 1,918 | - | 1,918 |
2019-05-07 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
2019-04-26 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
2019-04-25 | - | - | - | 1,901 | - | 1,901 |
2019-04-24 | - | - | - | 1,901 | - | 1,901 |
2019-04-23 | - | - | - | 1,901 | - | 1,901 |
2019-04-22 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
2019-04-19 | - | - | - | 1,918 | - | 1,918 |
2019-04-18 | - | - | - | 1,918 | - | 1,918 |
2019-04-17 | 1,918 | 1,918 | 1,918 | 1,918 | 500 | 1,918 |
2019-04-16 | - | - | - | 1,958 | - | 1,958 |
2019-04-15 | 1,958 | 1,958 | 1,958 | 1,958 | 500 | 1,958 |
2019-04-12 | 1,930 | 1,930 | 1,930 | 1,930 | 500 | 1,930 |
2019-04-11 | - | - | - | 1,935 | - | 1,935 |
2019-04-10 | - | - | - | 1,935 | - | 1,935 |
2019-04-09 | - | - | - | 1,935 | - | 1,935 |
2019-04-08 | 1,935 | 1,935 | 1,935 | 1,935 | 200 | 1,935 |
2019-04-05 | - | - | - | 1,930 | - | 1,930 |
2019-04-04 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
2019-04-03 | - | - | - | 1,930 | - | 1,930 |
2019-04-02 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
2019-04-01 | - | - | - | 1,930 | - | 1,930 |
2019-03-29 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
2019-03-28 | - | - | - | 1,890 | - | 1,890 |
2019-03-27 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
2019-03-26 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
2019-03-25 | - | - | - | 1,890 | - | 1,890 |
2019-03-22 | - | - | - | 1,890 | - | 1,890 |
2019-03-20 | 1,894 | 1,895 | 1,890 | 1,890 | 1,300 | 1,890 |
2019-03-19 | 1,918 | 1,919 | 1,892 | 1,892 | 500 | 1,892 |
2019-03-18 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
2019-03-15 | 1,917 | 1,917 | 1,917 | 1,917 | 400 | 1,917 |
2019-03-14 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
2019-03-13 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
2019-03-12 | - | - | - | 1,895 | - | 1,895 |
2019-03-11 | - | - | - | 1,895 | - | 1,895 |
2019-03-08 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
2019-03-07 | - | - | - | 1,895 | - | 1,895 |
2019-03-06 | - | - | - | 1,895 | - | 1,895 |
2019-03-05 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
2019-03-04 | 1,901 | 1,901 | 1,896 | 1,896 | 700 | 1,896 |
2019-03-01 | - | - | - | 1,924 | - | 1,924 |
2019-02-28 | 1,924 | 1,924 | 1,924 | 1,924 | 100 | 1,924 |
2019-02-27 | 1,896 | 1,896 | 1,896 | 1,896 | 300 | 1,896 |
2019-02-26 | - | - | - | 1,905 | - | 1,905 |
2019-02-25 | - | - | - | 1,905 | - | 1,905 |
2019-02-22 | - | - | - | 1,905 | - | 1,905 |
2019-02-21 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
2019-02-20 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
2019-02-19 | - | - | - | 1,940 | - | 1,940 |
2019-02-18 | - | - | - | 1,940 | - | 1,940 |
2019-02-15 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
2019-02-14 | - | - | - | 1,860 | - | 1,860 |
2019-02-13 | - | - | - | 1,860 | - | 1,860 |
2019-02-12 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
2019-02-08 | - | - | - | 1,871 | - | 1,871 |
2019-02-07 | 1,876 | 1,876 | 1,871 | 1,871 | 500 | 1,871 |
2019-02-06 | 1,896 | 1,896 | 1,896 | 1,896 | 100 | 1,896 |
2019-02-05 | - | - | - | 1,907 | - | 1,907 |
2019-02-04 | - | - | - | 1,907 | - | 1,907 |
2019-02-01 | - | - | - | 1,907 | - | 1,907 |
2019-01-31 | 1,907 | 1,907 | 1,907 | 1,907 | 300 | 1,907 |
2019-01-30 | - | - | - | 1,901 | - | 1,901 |
2019-01-29 | - | - | - | 1,901 | - | 1,901 |
2019-01-28 | - | - | - | 1,901 | - | 1,901 |
2019-01-25 | - | - | - | 1,901 | - | 1,901 |
2019-01-24 | - | - | - | 1,901 | - | 1,901 |
2019-01-23 | - | - | - | 1,901 | - | 1,901 |
2019-01-22 | - | - | - | 1,901 | - | 1,901 |
2019-01-21 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
2019-01-18 | 1,906 | 1,906 | 1,901 | 1,901 | 200 | 1,901 |
2019-01-17 | 1,910 | 1,910 | 1,892 | 1,895 | 600 | 1,895 |
2019-01-16 | 2,000 | 2,050 | 2,000 | 2,000 | 1,600 | 2,000 |
2019-01-15 | 1,990 | 1,990 | 1,990 | 1,990 | 500 | 1,990 |
2019-01-11 | 1,960 | 1,960 | 1,950 | 1,950 | 400 | 1,950 |
2019-01-10 | - | - | - | 1,948 | - | 1,948 |
2019-01-09 | - | - | - | 1,948 | - | 1,948 |
2019-01-08 | - | - | - | 1,948 | - | 1,948 |
2019-01-07 | - | - | - | 1,948 | - | 1,948 |
2019-01-04 | 1,948 | 1,948 | 1,948 | 1,948 | 100 | 1,948 |
分割・併合履歴 : [2017-09-27]1株→0.1株