1. HOME >
  2. 株価時系列 >
  3. 5953 >
  4. 2021年

5953 昭和鉄工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7631,7631,7631,7632001,763
2021-12-29---1,763-1,763
2021-12-28---1,763-1,763
2021-12-27---1,763-1,763
2021-12-24---1,763-1,763
2021-12-23---1,763-1,763
2021-12-221,7631,7631,7631,7633001,763
2021-12-21---1,799-1,799
2021-12-20---1,799-1,799
2021-12-171,7991,7991,7991,7991001,799
2021-12-16---1,800-1,800
2021-12-151,8001,8001,8001,8005001,800
2021-12-14---1,760-1,760
2021-12-131,7601,7601,7601,7602,0001,760
2021-12-101,7601,7601,7601,7602001,760
2021-12-09---1,760-1,760
2021-12-081,7601,7601,7601,7602001,760
2021-12-07---1,775-1,775
2021-12-061,7861,7861,7751,7755001,775
2021-12-031,8111,8111,8001,8071,3001,807
2021-12-02---1,816-1,816
2021-12-011,8161,8161,8161,8161001,816
2021-11-301,8151,8151,8151,8152001,815
2021-11-29---1,781-1,781
2021-11-26---1,781-1,781
2021-11-251,7811,7811,7811,7811001,781
2021-11-241,7841,7841,7841,7842001,784
2021-11-22---1,784-1,784
2021-11-19---1,784-1,784
2021-11-181,7871,7871,7841,7842001,784
2021-11-17---1,801-1,801
2021-11-16---1,801-1,801
2021-11-151,8011,8011,8011,8017001,801
2021-11-121,8121,8121,8011,8017001,801
2021-11-111,8521,8521,8521,8525001,852
2021-11-101,8331,8331,8121,8126001,812
2021-11-09---1,833-1,833
2021-11-08---1,833-1,833
2021-11-051,8301,8331,8281,8335001,833
2021-11-041,8891,8891,8411,8412001,841
2021-11-02---1,895-1,895
2021-11-011,8951,8951,8951,8953001,895
2021-10-291,8471,8471,8471,8472001,847
2021-10-28---1,811-1,811
2021-10-27---1,811-1,811
2021-10-261,8111,8111,8111,8111001,811
2021-10-25---1,821-1,821
2021-10-221,8211,8211,8211,8213001,821
2021-10-211,8281,8281,8281,8281001,828
2021-10-20---1,840-1,840
2021-10-191,8461,8461,8401,8404001,840
2021-10-18---1,870-1,870
2021-10-151,8601,8711,8601,8702,6001,870
2021-10-141,8451,8451,8451,8452001,845
2021-10-13---1,844-1,844
2021-10-121,8441,8441,8441,8441001,844
2021-10-11---1,870-1,870
2021-10-08---1,870-1,870
2021-10-07---1,870-1,870
2021-10-06---1,870-1,870
2021-10-051,8701,8701,8701,8702001,870
2021-10-041,8711,8711,8711,8713001,871
2021-10-011,8801,8841,8801,8807001,880
2021-09-301,8801,8801,8791,8805001,880
2021-09-291,8801,8801,8801,8803001,880
2021-09-281,8401,8561,8401,8461,8001,846
2021-09-27---1,838-1,838
2021-09-241,8381,8381,8381,8381001,838
2021-09-221,8371,8371,8371,8372001,837
2021-09-21---1,812-1,812
2021-09-17---1,812-1,812
2021-09-16---1,812-1,812
2021-09-151,8241,8241,8121,8126001,812
2021-09-141,8111,8111,8111,8111,5001,811
2021-09-131,8141,8141,8111,8114001,811
2021-09-101,8481,8481,8481,8483001,848
2021-09-091,8551,8551,8551,8555001,855
2021-09-081,8601,8601,8591,8607001,860
2021-09-071,8801,8801,8751,8755001,875
2021-09-061,9081,9081,9031,9032001,903
2021-09-031,9101,9101,9101,9105001,910
2021-09-02---1,940-1,940
2021-09-01---1,940-1,940
2021-08-311,9401,9401,9401,9402001,940
2021-08-30---1,969-1,969
2021-08-27---1,969-1,969
2021-08-26---1,969-1,969
2021-08-25---1,969-1,969
2021-08-24---1,969-1,969
2021-08-23---1,969-1,969
2021-08-20---1,969-1,969
2021-08-19---1,969-1,969
2021-08-18---1,969-1,969
2021-08-17---1,969-1,969
2021-08-161,9691,9691,9691,9694001,969
2021-08-131,9381,9441,9381,9442001,944
2021-08-12---1,938-1,938
2021-08-11---1,938-1,938
2021-08-10---1,938-1,938
2021-08-06---1,938-1,938
2021-08-05---1,938-1,938
2021-08-04---1,938-1,938
2021-08-03---1,938-1,938
2021-08-02---1,938-1,938
2021-07-301,9381,9381,9381,9381001,938
2021-07-29---1,924-1,924
2021-07-281,9241,9241,9241,9241001,924
2021-07-27---1,970-1,970
2021-07-26---1,970-1,970
2021-07-21---1,970-1,970
2021-07-201,9701,9701,9701,9701001,970
2021-07-19---1,965-1,965
2021-07-16---1,965-1,965
2021-07-151,9651,9651,9651,9658001,965
2021-07-14---1,910-1,910
2021-07-131,9101,9101,9101,9103001,910
2021-07-12---1,980-1,980
2021-07-09---1,980-1,980
2021-07-08---1,980-1,980
2021-07-071,9801,9801,9801,9801001,980
2021-07-06---1,980-1,980
2021-07-05---1,980-1,980
2021-07-02---1,980-1,980
2021-07-01---1,980-1,980
2021-06-301,9801,9801,9801,9801,0001,980
2021-06-291,9251,9331,9101,9103001,910
2021-06-281,8831,8831,8831,8831001,883
2021-06-251,9351,9351,9351,9351001,935
2021-06-24---1,935-1,935
2021-06-23---1,935-1,935
2021-06-22---1,935-1,935
2021-06-21---1,935-1,935
2021-06-18---1,935-1,935
2021-06-17---1,935-1,935
2021-06-16---1,935-1,935
2021-06-151,9351,9351,9351,9354001,935
2021-06-141,9001,9001,9001,9003001,900
2021-06-11---1,900-1,900
2021-06-10---1,900-1,900
2021-06-09---1,900-1,900
2021-06-081,9001,9001,9001,9003001,900
2021-06-07---2,000-2,000
2021-06-04---2,000-2,000
2021-06-03---2,000-2,000
2021-06-02---2,000-2,000
2021-06-01---2,000-2,000
2021-05-312,0002,0002,0002,0002002,000
2021-05-28---1,871-1,871
2021-05-27---1,871-1,871
2021-05-26---1,871-1,871
2021-05-25---1,871-1,871
2021-05-24---1,871-1,871
2021-05-21---1,871-1,871
2021-05-20---1,871-1,871
2021-05-19---1,871-1,871
2021-05-181,8711,8711,8711,8711001,871
2021-05-172,0002,0001,8801,8808001,880
2021-05-14---1,901-1,901
2021-05-131,9301,9301,9011,9012001,901
2021-05-12---1,935-1,935
2021-05-11---1,935-1,935
2021-05-10---1,935-1,935
2021-05-07---1,935-1,935
2021-05-061,9471,9471,9351,9353001,935
2021-04-301,9581,9581,9531,9533001,953
2021-04-28---1,844-1,844
2021-04-271,8381,8441,8381,8443001,844
2021-04-26---1,839-1,839
2021-04-23---1,839-1,839
2021-04-22---1,839-1,839
2021-04-211,8101,8391,8101,8392001,839
2021-04-20---1,840-1,840
2021-04-19---1,840-1,840
2021-04-16---1,840-1,840
2021-04-151,8401,8401,8401,8405001,840
2021-04-14---1,800-1,800
2021-04-13---1,800-1,800
2021-04-121,8001,8001,8001,8001001,800
2021-04-09---1,835-1,835
2021-04-08---1,835-1,835
2021-04-071,8351,8351,8351,8351001,835
2021-04-06---1,835-1,835
2021-04-051,8351,8351,8351,8351001,835
2021-04-021,7981,7981,7981,7981,2001,798
2021-04-011,7981,8381,7981,7981,1001,798
2021-03-311,9181,9181,9181,9182001,918
2021-03-30---1,888-1,888
2021-03-29---1,888-1,888
2021-03-26---1,888-1,888
2021-03-25---1,888-1,888
2021-03-24---1,888-1,888
2021-03-23---1,888-1,888
2021-03-221,8911,8911,8881,8882001,888
2021-03-19---1,890-1,890
2021-03-181,8901,8901,8901,8901001,890
2021-03-17---1,890-1,890
2021-03-161,8901,8901,8901,8901001,890
2021-03-151,9801,9801,9801,9804001,980
2021-03-12---1,960-1,960
2021-03-11---1,960-1,960
2021-03-101,9601,9601,9601,9601001,960
2021-03-091,9601,9601,9601,9601001,960
2021-03-08---1,960-1,960
2021-03-05---1,960-1,960
2021-03-04---1,960-1,960
2021-03-03---1,960-1,960
2021-03-02---1,960-1,960
2021-03-01---1,960-1,960
2021-02-261,9601,9601,9601,9602001,960
2021-02-25---1,940-1,940
2021-02-24---1,940-1,940
2021-02-221,9501,9501,9401,9402001,940
2021-02-19---1,950-1,950
2021-02-18---1,950-1,950
2021-02-17---1,950-1,950
2021-02-161,9501,9501,9501,9501001,950
2021-02-151,9501,9501,9501,9505001,950
2021-02-121,8901,8901,8901,8901001,890
2021-02-101,9001,9001,9001,9002001,900
2021-02-09---1,821-1,821
2021-02-08---1,821-1,821
2021-02-051,8201,8211,8201,8212,1001,821
2021-02-041,8201,8201,8201,8201001,820
2021-02-031,8201,8201,8201,8201001,820
2021-02-021,8201,8201,8201,8204001,820
2021-02-01---1,893-1,893
2021-01-291,8931,8931,8931,8931001,893
2021-01-28---1,895-1,895
2021-01-27---1,895-1,895
2021-01-26---1,895-1,895
2021-01-25---1,895-1,895
2021-01-22---1,895-1,895
2021-01-21---1,895-1,895
2021-01-20---1,895-1,895
2021-01-19---1,895-1,895
2021-01-18---1,895-1,895
2021-01-151,8951,8951,8951,8955001,895
2021-01-14---1,870-1,870
2021-01-131,8701,8701,8701,8701001,870
2021-01-12---1,870-1,870
2021-01-08---1,870-1,870
2021-01-07---1,870-1,870
2021-01-061,8701,8701,8701,8701,0001,870
2021-01-05---1,870-1,870
2021-01-041,8701,8701,8701,8701001,870

分割・併合履歴 ： [2017-09-27]1株→0.1株