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 |
---|---|---|---|---|---|---|
2020-12-30 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
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 |
2020-12-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 1,800 |
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 |
2020-12-15 | 1,861 | 1,861 | 1,861 | 1,861 | 600 | 1,861 |
2020-12-14 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
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 |
2020-12-04 | 1,821 | 1,821 | 1,821 | 1,821 | 900 | 1,821 |
2020-12-03 | - | - | - | 1,821 | - | 1,821 |
2020-12-02 | - | - | - | 1,821 | - | 1,821 |
2020-12-01 | - | - | - | 1,821 | - | 1,821 |
2020-11-30 | 1,821 | 1,821 | 1,821 | 1,821 | 200 | 1,821 |
2020-11-27 | 1,841 | 1,841 | 1,821 | 1,821 | 200 | 1,821 |
2020-11-26 | 1,841 | 1,841 | 1,841 | 1,841 | 100 | 1,841 |
2020-11-25 | - | - | - | 1,841 | - | 1,841 |
2020-11-24 | 1,841 | 1,841 | 1,841 | 1,841 | 100 | 1,841 |
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 |
2020-11-16 | 1,881 | 1,881 | 1,881 | 1,881 | 600 | 1,881 |
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 |
2020-11-05 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
2020-11-04 | - | - | - | 1,775 | - | 1,775 |
2020-11-02 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
2020-10-30 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
2020-10-29 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
2020-10-28 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
2020-10-27 | - | - | - | 1,762 | - | 1,762 |
2020-10-26 | - | - | - | 1,762 | - | 1,762 |
2020-10-23 | - | - | - | 1,762 | - | 1,762 |
2020-10-22 | 1,762 | 1,762 | 1,762 | 1,762 | 1,000 | 1,762 |
2020-10-21 | - | - | - | 1,842 | - | 1,842 |
2020-10-20 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 1,842 |
2020-10-19 | 1,762 | 1,762 | 1,762 | 1,762 | 200 | 1,762 |
2020-10-16 | - | - | - | 1,800 | - | 1,800 |
2020-10-15 | 1,845 | 1,845 | 1,800 | 1,800 | 600 | 1,800 |
2020-10-14 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
2020-10-13 | - | - | - | 1,800 | - | 1,800 |
2020-10-12 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
2020-10-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
2020-10-08 | - | - | - | 1,880 | - | 1,880 |
2020-10-07 | - | - | - | 1,880 | - | 1,880 |
2020-10-06 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
2020-10-05 | - | - | - | 1,880 | - | 1,880 |
2020-10-02 | - | - | - | 1,880 | - | 1,880 |
2020-09-30 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
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 |
2020-09-15 | 1,847 | 1,847 | 1,847 | 1,847 | 500 | 1,847 |
2020-09-14 | 1,767 | 1,767 | 1,767 | 1,767 | 100 | 1,767 |
2020-09-11 | - | - | - | 1,727 | - | 1,727 |
2020-09-10 | - | - | - | 1,727 | - | 1,727 |
2020-09-09 | - | - | - | 1,727 | - | 1,727 |
2020-09-08 | 1,727 | 1,727 | 1,727 | 1,727 | 100 | 1,727 |
2020-09-07 | 1,725 | 1,725 | 1,725 | 1,725 | 400 | 1,725 |
2020-09-04 | 1,766 | 1,766 | 1,765 | 1,765 | 300 | 1,765 |
2020-09-03 | - | - | - | 1,799 | - | 1,799 |
2020-09-02 | - | - | - | 1,799 | - | 1,799 |
2020-09-01 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
2020-08-31 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
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 |
2020-08-17 | 1,819 | 1,819 | 1,819 | 1,819 | 500 | 1,819 |
2020-08-14 | - | - | - | 1,800 | - | 1,800 |
2020-08-13 | 1,796 | 1,800 | 1,796 | 1,800 | 200 | 1,800 |
2020-08-12 | - | - | - | 1,796 | - | 1,796 |
2020-08-11 | - | - | - | 1,796 | - | 1,796 |
2020-08-07 | - | - | - | 1,796 | - | 1,796 |
2020-08-06 | 1,796 | 1,796 | 1,796 | 1,796 | 200 | 1,796 |
2020-08-05 | - | - | - | 1,836 | - | 1,836 |
2020-08-04 | - | - | - | 1,836 | - | 1,836 |
2020-08-03 | - | - | - | 1,836 | - | 1,836 |
2020-07-31 | 1,836 | 1,836 | 1,836 | 1,836 | 200 | 1,836 |
2020-07-30 | - | - | - | 1,830 | - | 1,830 |
2020-07-29 | - | - | - | 1,830 | - | 1,830 |
2020-07-28 | - | - | - | 1,830 | - | 1,830 |
2020-07-27 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
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 |
2020-07-15 | 1,870 | 1,870 | 1,870 | 1,870 | 900 | 1,870 |
2020-07-14 | - | - | - | 1,790 | - | 1,790 |
2020-07-13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
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 |
2020-07-06 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
2020-07-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
2020-07-02 | - | - | - | 1,801 | - | 1,801 |
2020-07-01 | - | - | - | 1,801 | - | 1,801 |
2020-06-30 | 1,880 | 1,880 | 1,801 | 1,801 | 1,200 | 1,801 |
2020-06-29 | - | - | - | 1,840 | - | 1,840 |
2020-06-26 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
2020-06-25 | - | - | - | 1,840 | - | 1,840 |
2020-06-24 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
2020-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
2020-06-22 | - | - | - | 1,800 | - | 1,800 |
2020-06-19 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
2020-06-18 | - | - | - | 1,840 | - | 1,840 |
2020-06-17 | - | - | - | 1,840 | - | 1,840 |
2020-06-16 | - | - | - | 1,840 | - | 1,840 |
2020-06-15 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
2020-06-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,800 |
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 |
2020-05-29 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
2020-05-28 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
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 |
2020-05-15 | 1,840 | 1,840 | 1,840 | 1,840 | 4,500 | 1,840 |
2020-05-14 | 1,882 | 1,882 | 1,850 | 1,850 | 300 | 1,850 |
2020-05-13 | - | - | - | 1,842 | - | 1,842 |
2020-05-12 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 1,842 |
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 |
2020-04-30 | 1,842 | 1,842 | 1,842 | 1,842 | 200 | 1,842 |
2020-04-28 | - | - | - | 1,642 | - | 1,642 |
2020-04-27 | - | - | - | 1,642 | - | 1,642 |
2020-04-24 | 1,642 | 1,642 | 1,642 | 1,642 | 200 | 1,642 |
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 |
2020-04-17 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 1,561 |
2020-04-16 | - | - | - | 1,641 | - | 1,641 |
2020-04-15 | 1,641 | 1,641 | 1,641 | 1,641 | 500 | 1,641 |
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 |
2020-04-03 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | 1,494 |
2020-04-02 | - | - | - | 1,470 | - | 1,470 |
2020-04-01 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
2020-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
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 |
2020-03-24 | 1,353 | 1,353 | 1,353 | 1,353 | 1,500 | 1,353 |
2020-03-23 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
2020-03-19 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 1,353 |
2020-03-18 | - | - | - | 1,376 | - | 1,376 |
2020-03-17 | - | - | - | 1,376 | - | 1,376 |
2020-03-16 | 1,376 | 1,376 | 1,376 | 1,376 | 700 | 1,376 |
2020-03-13 | 1,605 | 1,605 | 1,345 | 1,345 | 600 | 1,345 |
2020-03-12 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
2020-03-11 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
2020-03-10 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
2020-03-09 | 1,764 | 1,764 | 1,701 | 1,701 | 500 | 1,701 |
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 |
2020-03-02 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
2020-02-28 | 1,899 | 1,899 | 1,899 | 1,899 | 200 | 1,899 |
2020-02-27 | - | - | - | 1,875 | - | 1,875 |
2020-02-26 | - | - | - | 1,875 | - | 1,875 |
2020-02-25 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
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 |
2020-02-17 | 1,919 | 1,955 | 1,919 | 1,955 | 600 | 1,955 |
2020-02-14 | 1,878 | 1,900 | 1,878 | 1,900 | 200 | 1,900 |
2020-02-13 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
2020-02-12 | - | - | - | 1,878 | - | 1,878 |
2020-02-10 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
2020-02-07 | - | - | - | 1,878 | - | 1,878 |
2020-02-06 | 1,878 | 1,878 | 1,878 | 1,878 | 300 | 1,878 |
2020-02-05 | - | - | - | 1,920 | - | 1,920 |
2020-02-04 | - | - | - | 1,920 | - | 1,920 |
2020-02-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
2020-01-31 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
2020-01-30 | - | - | - | 1,900 | - | 1,900 |
2020-01-29 | - | - | - | 1,900 | - | 1,900 |
2020-01-28 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
2020-01-27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2020-01-24 | - | - | - | 1,935 | - | 1,935 |
2020-01-23 | - | - | - | 1,935 | - | 1,935 |
2020-01-22 | - | - | - | 1,935 | - | 1,935 |
2020-01-21 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
2020-01-20 | - | - | - | 1,939 | - | 1,939 |
2020-01-17 | - | - | - | 1,939 | - | 1,939 |
2020-01-16 | - | - | - | 1,939 | - | 1,939 |
2020-01-15 | 1,930 | 1,939 | 1,930 | 1,939 | 1,000 | 1,939 |
2020-01-14 | 1,920 | 1,920 | 1,890 | 1,890 | 500 | 1,890 |
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 |
2020-01-06 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
分割・併合履歴 : [2017-09-27]1株→0.1株