1. HOME >
  2. 株価時系列 >
  3. 5953 >
  4. 2023年

5953 昭和鉄工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,1852,1852,1852,1852002,185
2023-12-282,1902,1902,1852,1852002,185
2023-12-27---2,161-2,161
2023-12-26---2,161-2,161
2023-12-25---2,161-2,161
2023-12-22---2,161-2,161
2023-12-21---2,161-2,161
2023-12-202,1612,1612,1612,1611002,161
2023-12-192,1772,1772,1762,1762002,176
2023-12-182,1902,1902,1902,1901002,190
2023-12-152,2202,2202,2202,2204002,220
2023-12-14---2,180-2,180
2023-12-132,1802,1802,1802,1801002,180
2023-12-122,1852,1852,1852,1851002,185
2023-12-112,1852,1852,1852,1852002,185
2023-12-08---2,200-2,200
2023-12-072,2002,2002,2002,2007002,200
2023-12-06---2,244-2,244
2023-12-05---2,244-2,244
2023-12-042,2442,2442,2442,2442002,244
2023-12-012,2442,2442,2442,2446002,244
2023-11-302,1762,1762,1762,1762002,176
2023-11-292,2002,2002,1802,1991,4002,199
2023-11-282,1912,2502,1912,2508002,250
2023-11-272,2302,2302,2302,2302002,230
2023-11-24---2,230-2,230
2023-11-22---2,230-2,230
2023-11-212,2302,2302,2302,2302002,230
2023-11-202,2252,2252,2252,2251002,225
2023-11-17---2,175-2,175
2023-11-162,1902,2002,1752,1753002,175
2023-11-152,1402,1412,1402,1406002,140
2023-11-142,1002,1002,1002,1006002,100
2023-11-132,1282,1282,1282,1281002,128
2023-11-102,0782,0782,0782,0781002,078
2023-11-09---2,078-2,078
2023-11-08---2,078-2,078
2023-11-07---2,078-2,078
2023-11-06---2,078-2,078
2023-11-02---2,078-2,078
2023-11-01---2,078-2,078
2023-10-312,0782,0782,0782,0782002,078
2023-10-302,0502,0502,0502,0502002,050
2023-10-272,0852,0852,0852,0852002,085
2023-10-26---2,085-2,085
2023-10-25---2,085-2,085
2023-10-24---2,085-2,085
2023-10-23---2,085-2,085
2023-10-20---2,085-2,085
2023-10-19---2,085-2,085
2023-10-18---2,085-2,085
2023-10-17---2,085-2,085
2023-10-162,0852,0852,0852,0854002,085
2023-10-13---2,032-2,032
2023-10-122,1002,1002,0322,0327002,032
2023-10-112,1482,1482,1482,1481002,148
2023-10-102,1002,1002,1002,1001002,100
2023-10-06---2,107-2,107
2023-10-05---2,107-2,107
2023-10-04---2,107-2,107
2023-10-032,1072,1072,1072,1071002,107
2023-10-022,1072,1072,1072,1071002,107
2023-09-292,0712,0712,0572,0573002,057
2023-09-28---2,100-2,100
2023-09-27---2,100-2,100
2023-09-262,1002,1002,1002,1001002,100
2023-09-252,1502,1502,1202,1203002,120
2023-09-222,1002,1002,1002,1002002,100
2023-09-212,0002,1502,0002,1507002,150
2023-09-20---2,050-2,050
2023-09-19---2,050-2,050
2023-09-152,0502,0502,0502,0505002,050
2023-09-142,0292,0302,0292,0304002,030
2023-09-13---2,010-2,010
2023-09-122,0102,0102,0102,0101002,010
2023-09-111,9701,9701,9701,9701001,970
2023-09-08---2,043-2,043
2023-09-07---2,043-2,043
2023-09-062,0432,0432,0432,0431002,043
2023-09-05---2,050-2,050
2023-09-04---2,050-2,050
2023-09-01---2,050-2,050
2023-08-312,0502,0502,0502,0502002,050
2023-08-301,9461,9461,9461,9461001,946
2023-08-291,9201,9201,9201,9201001,920
2023-08-28---1,910-1,910
2023-08-25---1,910-1,910
2023-08-24---1,910-1,910
2023-08-23---1,910-1,910
2023-08-221,9101,9101,9101,9108001,910
2023-08-21---2,050-2,050
2023-08-18---2,050-2,050
2023-08-172,0502,0502,0502,0502002,050
2023-08-162,0492,0492,0492,0491002,049
2023-08-152,0502,0502,0502,0504002,050
2023-08-142,0502,0502,0502,0502002,050
2023-08-102,0212,0212,0212,0211002,021
2023-08-092,0602,0602,0602,0601002,060
2023-08-08---2,086-2,086
2023-08-07---2,086-2,086
2023-08-04---2,086-2,086
2023-08-032,0862,0862,0862,0861002,086
2023-08-02---2,136-2,136
2023-08-012,1362,1362,1362,1363002,136
2023-07-312,1902,2002,1862,1866002,186
2023-07-281,9992,0891,9992,0601,7002,060
2023-07-272,0492,0491,9991,9992001,999
2023-07-26---2,049-2,049
2023-07-25---2,049-2,049
2023-07-24---2,049-2,049
2023-07-21---2,049-2,049
2023-07-20---2,049-2,049
2023-07-192,0992,0992,0492,0492002,049
2023-07-182,1002,1002,1002,1009002,100
2023-07-142,0002,0002,0002,0003002,000
2023-07-13---2,042-2,042
2023-07-122,0422,0422,0422,0421002,042
2023-07-11---2,080-2,080
2023-07-10---2,080-2,080
2023-07-07---2,080-2,080
2023-07-06---2,080-2,080
2023-07-05---2,080-2,080
2023-07-04---2,080-2,080
2023-07-032,0802,0802,0802,0803002,080
2023-06-302,0792,0792,0792,0798002,079
2023-06-292,0672,0672,0672,0671002,067
2023-06-282,0682,0682,0682,0681002,068
2023-06-27---2,027-2,027
2023-06-26---2,027-2,027
2023-06-23---2,027-2,027
2023-06-222,0272,0272,0272,0271002,027
2023-06-21---2,027-2,027
2023-06-20---2,027-2,027
2023-06-192,0272,0272,0272,0272002,027
2023-06-16---2,077-2,077
2023-06-152,0772,0772,0772,0775002,077
2023-06-14---2,000-2,000
2023-06-132,0002,0002,0002,0001002,000
2023-06-12---2,000-2,000
2023-06-092,0002,0002,0002,0001002,000
2023-06-082,0002,0002,0002,0001002,000
2023-06-07---2,000-2,000
2023-06-062,0002,0002,0002,0001002,000
2023-06-05---2,030-2,030
2023-06-022,0302,0302,0302,0301002,030
2023-06-01---2,030-2,030
2023-05-312,0302,0302,0302,0302002,030
2023-05-30---2,031-2,031
2023-05-29---2,031-2,031
2023-05-26---2,031-2,031
2023-05-25---2,031-2,031
2023-05-24---2,031-2,031
2023-05-232,0322,0322,0312,0312002,031
2023-05-22---2,032-2,032
2023-05-192,0702,0702,0322,0323002,032
2023-05-182,0502,0992,0502,0993002,099
2023-05-172,0502,0502,0502,0501002,050
2023-05-16---2,100-2,100
2023-05-152,1002,1002,1002,1003002,100
2023-05-122,0002,0001,9811,9812001,981
2023-05-11---1,945-1,945
2023-05-10---1,945-1,945
2023-05-09---1,945-1,945
2023-05-08---1,945-1,945
2023-05-02---1,945-1,945
2023-05-011,9451,9451,9451,9451001,945
2023-04-281,9861,9861,9861,9861001,986
2023-04-27---1,990-1,990
2023-04-261,9901,9901,9901,9903001,990
2023-04-251,9501,9501,9501,9509001,950
2023-04-241,9401,9401,9401,9408001,940
2023-04-21---1,950-1,950
2023-04-20---1,950-1,950
2023-04-19---1,950-1,950
2023-04-18---1,950-1,950
2023-04-171,9501,9501,9501,9504001,950
2023-04-141,9251,9251,9251,9251001,925
2023-04-13---1,889-1,889
2023-04-12---1,889-1,889
2023-04-11---1,889-1,889
2023-04-10---1,889-1,889
2023-04-07---1,889-1,889
2023-04-06---1,889-1,889
2023-04-05---1,889-1,889
2023-04-041,8891,8891,8891,8891001,889
2023-04-031,8891,8891,8891,8891001,889
2023-03-311,8891,8891,8891,8892001,889
2023-03-30---1,860-1,860
2023-03-29---1,860-1,860
2023-03-28---1,860-1,860
2023-03-27---1,860-1,860
2023-03-241,9001,9001,8601,8602001,860
2023-03-231,9101,9101,9101,9101001,910
2023-03-22---1,978-1,978
2023-03-20---1,978-1,978
2023-03-17---1,978-1,978
2023-03-16---1,978-1,978
2023-03-151,9781,9781,9781,9785001,978
2023-03-14---1,910-1,910
2023-03-13---1,910-1,910
2023-03-101,9101,9101,9101,9101001,910
2023-03-09---1,935-1,935
2023-03-08---1,935-1,935
2023-03-07---1,935-1,935
2023-03-06---1,935-1,935
2023-03-03---1,935-1,935
2023-03-021,9351,9351,9351,9351001,935
2023-03-01---1,925-1,925
2023-02-281,9251,9251,9251,9253001,925
2023-02-27---1,930-1,930
2023-02-24---1,930-1,930
2023-02-22---1,930-1,930
2023-02-21---1,930-1,930
2023-02-20---1,930-1,930
2023-02-17---1,930-1,930
2023-02-161,9301,9301,9301,9301001,930
2023-02-151,9301,9301,9301,9304001,930
2023-02-141,9301,9301,9301,9301001,930
2023-02-13---1,930-1,930
2023-02-10---1,930-1,930
2023-02-09---1,930-1,930
2023-02-081,9301,9301,9301,9304001,930
2023-02-071,9001,9391,9001,9392,1001,939
2023-02-061,8821,8821,8821,8823001,882
2023-02-031,9211,9601,9201,9605001,960
2023-02-021,9201,9241,9201,9214001,921
2023-02-011,8801,8801,8801,8801001,880
2023-01-311,9201,9201,9201,9202001,920
2023-01-301,8801,8801,8801,8802001,880
2023-01-27---1,840-1,840
2023-01-26---1,840-1,840
2023-01-251,8401,8401,8401,8405001,840
2023-01-24---1,900-1,900
2023-01-23---1,900-1,900
2023-01-20---1,900-1,900
2023-01-191,9001,9001,9001,9001001,900
2023-01-18---1,939-1,939
2023-01-17---1,939-1,939
2023-01-161,9391,9391,9391,9395001,939
2023-01-13---1,899-1,899
2023-01-121,8991,8991,8991,8991001,899
2023-01-11---1,899-1,899
2023-01-101,8991,8991,8991,8991001,899
2023-01-06---1,899-1,899
2023-01-05---1,899-1,899
2023-01-04---1,899-1,899

分割・併合履歴 ： [2017-09-27]1株→0.1株