昭和鉄工(5953)の株価時系列情報
昭和鉄工(5953)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 202 | 202 | 202 | 202 | 2,000 |
2016/12/28 | 200 | 200 | 200 | 200 | 2,000 |
2016/12/27 | 204 | 204 | 200 | 200 | 2,000 |
2016/12/22 | 202 | 202 | 201 | 201 | 2,000 |
2016/12/19 | 204 | 204 | 203 | 203 | 24,000 |
2016/12/15 | 212 | 212 | 212 | 212 | 6,000 |
2016/12/14 | 205 | 205 | 205 | 205 | 1,000 |
2016/12/07 | 203 | 203 | 203 | 203 | 3,000 |
2016/12/05 | 202 | 202 | 202 | 202 | 10,000 |
2016/12/02 | 215 | 215 | 208 | 208 | 9,000 |
2016/11/30 | 208 | 210 | 208 | 210 | 10,000 |
2016/11/28 | 204 | 205 | 201 | 205 | 4,000 |
2016/11/25 | 202 | 203 | 202 | 203 | 2,000 |
2016/11/24 | 203 | 203 | 203 | 203 | 2,000 |
2016/11/22 | 208 | 208 | 204 | 204 | 4,000 |
2016/11/18 | 203 | 203 | 197 | 201 | 4,000 |
2016/11/15 | 215 | 215 | 215 | 215 | 4,000 |
2016/11/14 | 201 | 205 | 201 | 205 | 7,000 |
2016/11/11 | 203 | 203 | 203 | 203 | 3,000 |
2016/11/10 | 205 | 205 | 203 | 203 | 4,000 |
2016/11/09 | 201 | 202 | 197 | 197 | 9,000 |
2016/11/07 | 202 | 202 | 201 | 201 | 5,000 |
2016/11/04 | 202 | 202 | 202 | 202 | 2,000 |
2016/11/02 | 194 | 206 | 194 | 202 | 23,000 |
2016/10/31 | 195 | 195 | 195 | 195 | 1,000 |
2016/10/20 | 195 | 195 | 195 | 195 | 6,000 |
2016/10/18 | 197 | 197 | 197 | 197 | 2,000 |
2016/10/17 | 197 | 197 | 197 | 197 | 5,000 |
2016/10/11 | 190 | 190 | 190 | 190 | 6,000 |
2016/09/30 | 198 | 198 | 190 | 190 | 2,000 |
2016/09/28 | 198 | 198 | 198 | 198 | 1,000 |
2016/09/15 | 200 | 200 | 200 | 200 | 4,000 |
2016/09/13 | 200 | 200 | 200 | 200 | 1,000 |
2016/08/31 | 202 | 202 | 202 | 202 | 2,000 |
2016/08/25 | 200 | 200 | 200 | 200 | 1,000 |
2016/08/17 | 193 | 195 | 193 | 195 | 7,000 |
2016/08/16 | 209 | 209 | 209 | 209 | 6,000 |
2016/08/15 | 209 | 209 | 209 | 209 | 5,000 |
2016/08/05 | 203 | 203 | 203 | 203 | 1,000 |
2016/07/28 | 205 | 205 | 205 | 205 | 1,000 |
2016/07/25 | 210 | 210 | 210 | 210 | 3,000 |
2016/07/15 | 227 | 227 | 227 | 227 | 6,000 |
2016/07/04 | 196 | 196 | 196 | 196 | 3,000 |
2016/07/01 | 200 | 203 | 200 | 203 | 6,000 |
2016/06/30 | 245 | 245 | 245 | 245 | 8,000 |
2016/06/20 | 195 | 195 | 195 | 195 | 5,000 |
2016/06/16 | 200 | 200 | 195 | 195 | 4,000 |
2016/06/15 | 208 | 208 | 208 | 208 | 4,000 |
2016/06/14 | 198 | 198 | 198 | 198 | 1,000 |
2016/06/02 | 196 | 196 | 195 | 195 | 4,000 |
2016/06/01 | 200 | 200 | 200 | 200 | 3,000 |
2016/05/31 | 200 | 200 | 200 | 200 | 2,000 |
2016/05/30 | 200 | 200 | 200 | 200 | 3,000 |
2016/05/26 | 200 | 200 | 200 | 200 | 1,000 |
2016/05/16 | 208 | 208 | 208 | 208 | 4,000 |
2016/05/11 | 190 | 190 | 190 | 190 | 5,000 |
2016/05/10 | 191 | 191 | 191 | 191 | 1,000 |
2016/05/09 | 187 | 187 | 187 | 187 | 1,000 |
2016/05/02 | 192 | 192 | 192 | 192 | 1,000 |
2016/04/28 | 196 | 196 | 196 | 196 | 1,000 |
2016/04/27 | 196 | 196 | 196 | 196 | 1,000 |
2016/04/25 | 200 | 204 | 200 | 204 | 2,000 |
2016/04/19 | 190 | 190 | 190 | 190 | 1,000 |
2016/04/18 | 197 | 197 | 189 | 189 | 4,000 |
2016/04/15 | 197 | 197 | 197 | 197 | 4,000 |
2016/04/14 | 188 | 188 | 188 | 188 | 1,000 |
2016/04/12 | 188 | 188 | 188 | 188 | 1,000 |
2016/04/11 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/31 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/30 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/15 | 190 | 190 | 190 | 190 | 4,000 |
2016/03/14 | 186 | 186 | 186 | 186 | 1,000 |
2016/03/09 | 184 | 184 | 184 | 184 | 1,000 |
2016/03/02 | 180 | 180 | 180 | 180 | 1,000 |
2016/02/29 | 180 | 180 | 180 | 180 | 2,000 |
2016/02/26 | 180 | 180 | 180 | 180 | 1,000 |
2016/02/23 | 182 | 182 | 180 | 180 | 14,000 |
2016/02/15 | 190 | 190 | 190 | 190 | 5,000 |
2016/02/10 | 180 | 180 | 180 | 180 | 1,000 |
2016/02/08 | 185 | 185 | 185 | 185 | 5,000 |
2016/02/05 | 189 | 189 | 189 | 189 | 1,000 |
2016/02/02 | 185 | 185 | 185 | 185 | 5,000 |
2016/01/29 | 185 | 185 | 185 | 185 | 1,000 |
2016/01/25 | 185 | 185 | 185 | 185 | 2,000 |
2016/01/15 | 197 | 197 | 197 | 197 | 4,000 |
2016/01/14 | 186 | 190 | 186 | 190 | 2,000 |
2016/01/12 | 189 | 189 | 189 | 189 | 1,000 |