5953 昭和鉄工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8701,8701,8701,8702001,870
2020-12-29---1,800-1,800
2020-12-28---1,800-1,800
2020-12-25---1,800-1,800
2020-12-24---1,800-1,800
2020-12-231,8001,8001,8001,8001,7001,800
2020-12-22---1,861-1,861
2020-12-21---1,861-1,861
2020-12-18---1,861-1,861
2020-12-17---1,861-1,861
2020-12-16---1,861-1,861
2020-12-151,8611,8611,8611,8616001,861
2020-12-141,8211,8211,8211,8211001,821
2020-12-11---1,821-1,821
2020-12-10---1,821-1,821
2020-12-09---1,821-1,821
2020-12-08---1,821-1,821
2020-12-07---1,821-1,821
2020-12-041,8211,8211,8211,8219001,821
2020-12-03---1,821-1,821
2020-12-02---1,821-1,821
2020-12-01---1,821-1,821
2020-11-301,8211,8211,8211,8212001,821
2020-11-271,8411,8411,8211,8212001,821
2020-11-261,8411,8411,8411,8411001,841
2020-11-25---1,841-1,841
2020-11-241,8411,8411,8411,8411001,841
2020-11-20---1,881-1,881
2020-11-19---1,881-1,881
2020-11-18---1,881-1,881
2020-11-17---1,881-1,881
2020-11-161,8811,8811,8811,8816001,881
2020-11-13---1,761-1,761
2020-11-12---1,761-1,761
2020-11-11---1,761-1,761
2020-11-10---1,761-1,761
2020-11-09---1,761-1,761
2020-11-06---1,761-1,761
2020-11-051,7611,7611,7611,7611001,761
2020-11-04---1,775-1,775
2020-11-021,7751,7751,7751,7751001,775
2020-10-301,7751,7751,7751,7752001,775
2020-10-291,7621,7621,7621,7621001,762
2020-10-281,7621,7621,7621,7621001,762
2020-10-27---1,762-1,762
2020-10-26---1,762-1,762
2020-10-23---1,762-1,762
2020-10-221,7621,7621,7621,7621,0001,762
2020-10-21---1,842-1,842
2020-10-201,8421,8421,8421,8421001,842
2020-10-191,7621,7621,7621,7622001,762
2020-10-16---1,800-1,800
2020-10-151,8451,8451,8001,8006001,800
2020-10-141,8051,8051,8051,8051001,805
2020-10-13---1,800-1,800
2020-10-121,8001,8001,8001,8002001,800
2020-10-091,8001,8001,8001,8001001,800
2020-10-08---1,880-1,880
2020-10-07---1,880-1,880
2020-10-061,8801,8801,8801,8803001,880
2020-10-05---1,880-1,880
2020-10-02---1,880-1,880
2020-09-301,8801,8801,8801,8801001,880
2020-09-29---1,847-1,847
2020-09-28---1,847-1,847
2020-09-25---1,847-1,847
2020-09-24---1,847-1,847
2020-09-23---1,847-1,847
2020-09-18---1,847-1,847
2020-09-17---1,847-1,847
2020-09-16---1,847-1,847
2020-09-151,8471,8471,8471,8475001,847
2020-09-141,7671,7671,7671,7671001,767
2020-09-11---1,727-1,727
2020-09-10---1,727-1,727
2020-09-09---1,727-1,727
2020-09-081,7271,7271,7271,7271001,727
2020-09-071,7251,7251,7251,7254001,725
2020-09-041,7661,7661,7651,7653001,765
2020-09-03---1,799-1,799
2020-09-02---1,799-1,799
2020-09-011,7991,7991,7991,7993001,799
2020-08-311,7991,7991,7991,7992001,799
2020-08-28---1,819-1,819
2020-08-27---1,819-1,819
2020-08-26---1,819-1,819
2020-08-25---1,819-1,819
2020-08-24---1,819-1,819
2020-08-21---1,819-1,819
2020-08-20---1,819-1,819
2020-08-19---1,819-1,819
2020-08-18---1,819-1,819
2020-08-171,8191,8191,8191,8195001,819
2020-08-14---1,800-1,800
2020-08-131,7961,8001,7961,8002001,800
2020-08-12---1,796-1,796
2020-08-11---1,796-1,796
2020-08-07---1,796-1,796
2020-08-061,7961,7961,7961,7962001,796
2020-08-05---1,836-1,836
2020-08-04---1,836-1,836
2020-08-03---1,836-1,836
2020-07-311,8361,8361,8361,8362001,836
2020-07-30---1,830-1,830
2020-07-29---1,830-1,830
2020-07-28---1,830-1,830
2020-07-271,8301,8301,8301,8301001,830
2020-07-22---1,870-1,870
2020-07-21---1,870-1,870
2020-07-20---1,870-1,870
2020-07-17---1,870-1,870
2020-07-16---1,870-1,870
2020-07-151,8701,8701,8701,8709001,870
2020-07-14---1,790-1,790
2020-07-131,7901,7901,7901,7901001,790
2020-07-10---1,870-1,870
2020-07-09---1,870-1,870
2020-07-08---1,870-1,870
2020-07-07---1,870-1,870
2020-07-061,8701,8701,8701,8701001,870
2020-07-031,8001,8001,8001,8001,0001,800
2020-07-02---1,801-1,801
2020-07-01---1,801-1,801
2020-06-301,8801,8801,8011,8011,2001,801
2020-06-29---1,840-1,840
2020-06-261,8401,8401,8401,8401001,840
2020-06-25---1,840-1,840
2020-06-241,8401,8401,8401,8401001,840
2020-06-231,8001,8001,8001,8001001,800
2020-06-22---1,800-1,800
2020-06-191,8001,8001,8001,8001001,800
2020-06-18---1,840-1,840
2020-06-17---1,840-1,840
2020-06-16---1,840-1,840
2020-06-151,8401,8401,8401,8405001,840
2020-06-121,8001,8001,8001,8001,5001,800
2020-06-11---1,820-1,820
2020-06-10---1,820-1,820
2020-06-09---1,820-1,820
2020-06-08---1,820-1,820
2020-06-05---1,820-1,820
2020-06-04---1,820-1,820
2020-06-03---1,820-1,820
2020-06-02---1,820-1,820
2020-06-01---1,820-1,820
2020-05-291,8201,8201,8201,8202001,820
2020-05-281,8401,8401,8401,8403001,840
2020-05-27---1,840-1,840
2020-05-26---1,840-1,840
2020-05-25---1,840-1,840
2020-05-22---1,840-1,840
2020-05-21---1,840-1,840
2020-05-20---1,840-1,840
2020-05-19---1,840-1,840
2020-05-18---1,840-1,840
2020-05-151,8401,8401,8401,8404,5001,840
2020-05-141,8821,8821,8501,8503001,850
2020-05-13---1,842-1,842
2020-05-121,8421,8421,8421,8421001,842
2020-05-11---1,842-1,842
2020-05-08---1,842-1,842
2020-05-07---1,842-1,842
2020-05-01---1,842-1,842
2020-04-301,8421,8421,8421,8422001,842
2020-04-28---1,642-1,642
2020-04-27---1,642-1,642
2020-04-241,6421,6421,6421,6422001,642
2020-04-23---1,561-1,561
2020-04-22---1,561-1,561
2020-04-21---1,561-1,561
2020-04-20---1,561-1,561
2020-04-171,5611,5611,5611,5612001,561
2020-04-16---1,641-1,641
2020-04-151,6411,6411,6411,6415001,641
2020-04-14---1,494-1,494
2020-04-13---1,494-1,494
2020-04-10---1,494-1,494
2020-04-09---1,494-1,494
2020-04-08---1,494-1,494
2020-04-07---1,494-1,494
2020-04-06---1,494-1,494
2020-04-031,4941,4941,4941,4941001,494
2020-04-02---1,470-1,470
2020-04-011,4701,4701,4701,4701001,470
2020-03-311,4501,4501,4501,4501001,450
2020-03-30---1,400-1,400
2020-03-27---1,353-1,353
2020-03-26---1,353-1,353
2020-03-25---1,353-1,353
2020-03-241,3531,3531,3531,3531,5001,353
2020-03-231,3531,3531,3531,3531001,353
2020-03-191,3531,3531,3531,3532001,353
2020-03-18---1,376-1,376
2020-03-17---1,376-1,376
2020-03-161,3761,3761,3761,3767001,376
2020-03-131,6051,6051,3451,3456001,345
2020-03-121,6401,6401,6401,6404001,640
2020-03-111,6401,6401,6401,6402001,640
2020-03-101,6651,6651,6651,6651001,665
2020-03-091,7641,7641,7011,7015001,701
2020-03-06---1,865-1,865
2020-03-05---1,865-1,865
2020-03-04---1,865-1,865
2020-03-03---1,865-1,865
2020-03-021,8651,8651,8651,8651001,865
2020-02-281,8991,8991,8991,8992001,899
2020-02-27---1,875-1,875
2020-02-26---1,875-1,875
2020-02-251,8751,8751,8751,8753001,875
2020-02-21---1,955-1,955
2020-02-20---1,955-1,955
2020-02-19---1,955-1,955
2020-02-18---1,955-1,955
2020-02-171,9191,9551,9191,9556001,955
2020-02-141,8781,9001,8781,9002001,900
2020-02-131,8781,8781,8781,8781001,878
2020-02-12---1,878-1,878
2020-02-101,8781,8781,8781,8781001,878
2020-02-07---1,878-1,878
2020-02-061,8781,8781,8781,8783001,878
2020-02-05---1,920-1,920
2020-02-04---1,920-1,920
2020-02-031,9201,9201,9201,9201,0001,920
2020-01-311,9201,9201,9201,9201001,920
2020-01-30---1,900-1,900
2020-01-29---1,900-1,900
2020-01-281,9001,9001,9001,9003001,900
2020-01-271,9001,9001,9001,9001001,900
2020-01-24---1,935-1,935
2020-01-23---1,935-1,935
2020-01-22---1,935-1,935
2020-01-211,9351,9351,9351,9351001,935
2020-01-20---1,939-1,939
2020-01-17---1,939-1,939
2020-01-16---1,939-1,939
2020-01-151,9301,9391,9301,9391,0001,939
2020-01-141,9201,9201,8901,8905001,890
2020-01-10---1,920-1,920
2020-01-09---1,920-1,920
2020-01-08---1,920-1,920
2020-01-07---1,920-1,920
2020-01-061,9201,9201,9201,9201001,920

分割・併合履歴 : [2017-09-27]1株→0.1株