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 |
---|---|---|---|---|---|
1997/12/22 | 400 | 404 | 400 | 404 | 4,000 |
1997/12/18 | 409 | 409 | 409 | 409 | 3,000 |
1997/12/16 | 410 | 412 | 410 | 412 | 14,000 |
1997/12/15 | 411 | 411 | 411 | 411 | 4,000 |
1997/12/12 | 410 | 414 | 410 | 414 | 3,000 |
1997/12/08 | 414 | 415 | 414 | 415 | 2,000 |
1997/12/05 | 415 | 415 | 415 | 415 | 5,000 |
1997/12/04 | 410 | 414 | 410 | 414 | 4,000 |
1997/12/03 | 414 | 414 | 414 | 414 | 1,000 |
1997/12/02 | 413 | 414 | 413 | 414 | 8,000 |
1997/12/01 | 413 | 413 | 413 | 413 | 2,000 |
1997/11/20 | 415 | 415 | 415 | 415 | 20,000 |
1997/11/19 | 415 | 415 | 415 | 415 | 20,000 |
1997/11/17 | 415 | 415 | 415 | 415 | 3,000 |
1997/11/14 | 415 | 415 | 415 | 415 | 7,000 |
1997/11/07 | 419 | 420 | 419 | 420 | 3,000 |
1997/11/06 | 425 | 425 | 415 | 415 | 30,000 |
1997/10/15 | 474 | 474 | 474 | 474 | 3,000 |
1997/10/08 | 474 | 474 | 470 | 474 | 5,000 |
1997/09/24 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/22 | 490 | 495 | 490 | 495 | 2,000 |
1997/09/19 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/16 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/15 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/14 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/13 | 500 | 500 | 500 | 500 | 7,000 |
1997/08/08 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/31 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/16 | 503 | 503 | 503 | 503 | 1,000 |
1997/07/15 | 504 | 504 | 504 | 504 | 2,000 |
1997/07/11 | 509 | 509 | 509 | 509 | 2,000 |
1997/07/07 | 505 | 505 | 505 | 505 | 1,000 |
1997/07/01 | 509 | 509 | 500 | 500 | 4,000 |
1997/06/30 | 509 | 509 | 509 | 509 | 4,000 |
1997/06/26 | 509 | 509 | 509 | 509 | 1,000 |
1997/06/16 | 510 | 510 | 510 | 510 | 3,000 |
1997/06/10 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/06 | 501 | 501 | 501 | 501 | 1,000 |
1997/06/05 | 500 | 501 | 490 | 501 | 47,000 |
1997/06/04 | 501 | 501 | 500 | 500 | 5,000 |
1997/06/03 | 500 | 500 | 500 | 500 | 5,000 |
1997/06/02 | 500 | 500 | 500 | 500 | 3,000 |
1997/05/30 | 500 | 500 | 500 | 500 | 3,000 |
1997/05/29 | 500 | 500 | 500 | 500 | 6,000 |
1997/05/28 | 500 | 500 | 500 | 500 | 1,000 |
1997/05/27 | 503 | 503 | 503 | 503 | 3,000 |
1997/05/26 | 501 | 501 | 501 | 501 | 11,000 |
1997/05/23 | 501 | 501 | 501 | 501 | 5,000 |
1997/05/22 | 501 | 501 | 501 | 501 | 1,000 |
1997/05/21 | 501 | 501 | 501 | 501 | 1,000 |
1997/05/20 | 511 | 511 | 511 | 511 | 1,000 |
1997/05/19 | 521 | 521 | 521 | 521 | 2,000 |
1997/05/16 | 531 | 531 | 531 | 531 | 1,000 |
1997/05/15 | 539 | 539 | 539 | 539 | 4,000 |
1997/05/09 | 549 | 549 | 549 | 549 | 2,000 |
1997/05/08 | 550 | 550 | 550 | 550 | 3,000 |
1997/05/06 | 570 | 570 | 570 | 570 | 1,000 |
1997/05/02 | 570 | 570 | 570 | 570 | 2,000 |
1997/05/01 | 576 | 576 | 576 | 576 | 1,000 |
1997/04/30 | 576 | 576 | 576 | 576 | 1,000 |
1997/04/24 | 588 | 588 | 588 | 588 | 1,000 |
1997/04/18 | 588 | 590 | 588 | 590 | 10,000 |
1997/04/15 | 590 | 590 | 590 | 590 | 2,000 |
1997/04/11 | 598 | 598 | 598 | 598 | 5,000 |
1997/03/18 | 640 | 640 | 639 | 639 | 3,000 |
1997/03/17 | 640 | 640 | 640 | 640 | 3,000 |
1997/03/12 | 640 | 640 | 640 | 640 | 1,000 |
1997/03/05 | 647 | 647 | 647 | 647 | 3,000 |
1997/03/04 | 638 | 643 | 638 | 643 | 2,000 |
1997/02/24 | 658 | 659 | 658 | 659 | 3,000 |
1997/02/21 | 660 | 660 | 659 | 659 | 2,000 |
1997/02/20 | 660 | 660 | 660 | 660 | 2,000 |
1997/02/17 | 661 | 661 | 661 | 661 | 5,000 |
1997/02/06 | 661 | 661 | 661 | 661 | 1,000 |
1997/02/05 | 665 | 665 | 665 | 665 | 1,000 |
1997/01/21 | 704 | 704 | 704 | 704 | 3,000 |
1997/01/16 | 704 | 704 | 704 | 704 | 1,000 |
1997/01/14 | 705 | 705 | 705 | 705 | 1,000 |
1997/01/13 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/10 | 708 | 709 | 708 | 709 | 2,000 |
1997/01/09 | 709 | 709 | 709 | 709 | 1,000 |
1997/01/08 | 709 | 709 | 709 | 709 | 1,000 |
1997/01/07 | 715 | 715 | 715 | 715 | 1,000 |