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 |
---|---|---|---|---|---|
2005/12/30 | 315 | 315 | 315 | 315 | 4,000 |
2005/12/29 | 310 | 310 | 310 | 310 | 1,000 |
2005/12/26 | 295 | 295 | 295 | 295 | 1,000 |
2005/12/22 | 290 | 300 | 290 | 300 | 2,000 |
2005/12/21 | 300 | 305 | 300 | 305 | 2,000 |
2005/12/19 | 310 | 310 | 310 | 310 | 2,000 |
2005/12/15 | 305 | 315 | 305 | 315 | 4,000 |
2005/12/12 | 300 | 315 | 300 | 315 | 4,000 |
2005/12/09 | 280 | 315 | 280 | 315 | 12,000 |
2005/12/06 | 275 | 280 | 275 | 280 | 2,000 |
2005/12/02 | 285 | 285 | 285 | 285 | 7,000 |
2005/11/28 | 260 | 280 | 250 | 265 | 39,000 |
2005/11/25 | 271 | 271 | 260 | 260 | 3,000 |
2005/11/24 | 285 | 285 | 285 | 285 | 1,000 |
2005/11/22 | 280 | 280 | 280 | 280 | 25,000 |
2005/11/21 | 275 | 275 | 275 | 275 | 1,000 |
2005/11/18 | 275 | 285 | 275 | 285 | 3,000 |
2005/11/17 | 275 | 275 | 275 | 275 | 1,000 |
2005/11/16 | 280 | 280 | 280 | 280 | 1,000 |
2005/11/15 | 295 | 295 | 295 | 295 | 3,000 |
2005/11/10 | 285 | 285 | 285 | 285 | 2,000 |
2005/11/08 | 290 | 290 | 290 | 290 | 51,000 |
2005/11/02 | 290 | 290 | 290 | 290 | 1,000 |
2005/10/31 | 290 | 290 | 290 | 290 | 3,000 |
2005/10/28 | 295 | 295 | 295 | 295 | 2,000 |
2005/10/25 | 295 | 295 | 295 | 295 | 3,000 |
2005/10/17 | 295 | 295 | 295 | 295 | 5,000 |
2005/10/12 | 284 | 284 | 284 | 284 | 1,000 |
2005/09/21 | 280 | 285 | 280 | 285 | 3,000 |
2005/09/15 | 285 | 285 | 280 | 280 | 7,000 |
2005/09/07 | 280 | 280 | 280 | 280 | 1,000 |
2005/09/06 | 280 | 280 | 280 | 280 | 2,000 |
2005/09/02 | 280 | 280 | 280 | 280 | 3,000 |
2005/08/31 | 280 | 280 | 280 | 280 | 3,000 |
2005/08/29 | 280 | 280 | 280 | 280 | 1,000 |
2005/08/19 | 285 | 285 | 285 | 285 | 3,000 |
2005/08/16 | 285 | 285 | 285 | 285 | 6,000 |
2005/08/15 | 280 | 280 | 280 | 280 | 2,000 |
2005/08/12 | 275 | 275 | 275 | 275 | 15,000 |
2005/08/10 | 275 | 275 | 275 | 275 | 11,000 |
2005/08/01 | 280 | 280 | 280 | 280 | 2,000 |
2005/07/27 | 276 | 276 | 276 | 276 | 1,000 |
2005/07/25 | 275 | 275 | 275 | 275 | 5,000 |
2005/07/22 | 275 | 275 | 275 | 275 | 5,000 |
2005/07/21 | 275 | 275 | 275 | 275 | 1,000 |
2005/07/15 | 280 | 280 | 280 | 280 | 4,000 |
2005/06/30 | 278 | 278 | 278 | 278 | 4,000 |
2005/06/29 | 260 | 268 | 260 | 268 | 7,000 |
2005/06/16 | 260 | 260 | 260 | 260 | 1,000 |
2005/06/15 | 260 | 260 | 260 | 260 | 2,000 |
2005/06/08 | 240 | 240 | 240 | 240 | 1,000 |
2005/06/07 | 240 | 240 | 240 | 240 | 1,000 |
2005/06/03 | 240 | 240 | 240 | 240 | 1,000 |
2005/05/27 | 247 | 247 | 247 | 247 | 2,000 |
2005/05/17 | 245 | 250 | 245 | 250 | 5,000 |
2005/05/16 | 258 | 258 | 240 | 240 | 7,000 |
2005/05/12 | 255 | 260 | 250 | 250 | 8,000 |
2005/04/22 | 255 | 255 | 255 | 255 | 1,000 |
2005/04/20 | 258 | 260 | 258 | 260 | 3,000 |
2005/04/18 | 255 | 258 | 255 | 258 | 2,000 |
2005/04/15 | 258 | 258 | 258 | 258 | 3,000 |
2005/03/30 | 265 | 265 | 265 | 265 | 1,000 |
2005/03/28 | 265 | 265 | 265 | 265 | 1,000 |
2005/03/25 | 261 | 265 | 261 | 265 | 3,000 |
2005/03/24 | 260 | 260 | 260 | 260 | 1,000 |
2005/03/23 | 260 | 260 | 260 | 260 | 1,000 |
2005/03/22 | 261 | 261 | 260 | 260 | 2,000 |
2005/03/17 | 256 | 256 | 256 | 256 | 1,000 |
2005/03/15 | 250 | 250 | 250 | 250 | 2,000 |
2005/03/11 | 245 | 245 | 245 | 245 | 1,000 |
2005/03/08 | 243 | 243 | 243 | 243 | 2,000 |
2005/03/07 | 240 | 240 | 240 | 240 | 1,000 |
2005/03/04 | 236 | 236 | 236 | 236 | 1,000 |
2005/03/02 | 240 | 241 | 240 | 241 | 2,000 |
2005/03/01 | 240 | 240 | 240 | 240 | 2,000 |
2005/02/24 | 234 | 240 | 234 | 240 | 2,000 |
2005/02/17 | 233 | 233 | 233 | 233 | 2,000 |
2005/02/15 | 238 | 238 | 238 | 238 | 3,000 |
2005/02/10 | 231 | 231 | 231 | 231 | 2,000 |
2005/02/09 | 229 | 230 | 229 | 230 | 2,000 |
2005/02/07 | 225 | 237 | 225 | 237 | 2,000 |
2005/01/24 | 237 | 237 | 237 | 237 | 1,000 |
2005/01/21 | 235 | 235 | 235 | 235 | 1,000 |
2005/01/17 | 235 | 235 | 235 | 235 | 2,000 |
2005/01/13 | 230 | 230 | 230 | 230 | 4,000 |
2005/01/12 | 235 | 235 | 235 | 235 | 1,000 |
2005/01/07 | 230 | 230 | 230 | 230 | 4,000 |