日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 151 151 151 151 2,000
2010/12/29 0 0 0 145 0
2010/12/28 145 145 145 145 2,000
2010/12/27 0 0 0 140 0
2010/12/24 0 0 0 140 0
2010/12/22 140 140 140 140 1,000
2010/12/20 0 0 0 140 0
2010/12/17 0 0 0 140 0
2010/12/16 140 140 140 140 1,000
2010/12/15 142 142 138 138 6,000
2010/12/14 142 142 142 142 2,000
2010/12/13 142 142 142 142 2,000
2010/12/10 0 0 0 142 0
2010/12/09 0 0 0 142 0
2010/12/08 142 142 142 142 2,000
2010/12/07 0 0 0 150 0
2010/12/06 0 0 0 150 0
2010/12/03 150 150 150 150 8,000
2010/12/02 0 0 0 148 0
2010/12/01 148 148 148 148 1,000
2010/11/30 144 144 144 144 2,000
2010/11/29 140 140 140 140 3,000
2010/11/26 0 0 0 140 0
2010/11/25 0 0 0 140 0
2010/11/24 0 0 0 140 0
2010/11/22 0 0 0 140 0
2010/11/19 0 0 0 140 0
2010/11/18 0 0 0 140 0
2010/11/17 135 140 135 140 3,000
2010/11/16 146 146 140 140 3,000
2010/11/15 151 151 151 151 4,000
2010/11/12 0 0 0 141 0
2010/11/11 141 141 141 141 1,000
2010/11/10 139 144 136 136 6,000
2010/11/09 0 0 0 144 0
2010/11/08 0 0 0 144 0
2010/11/05 145 145 144 144 3,000
2010/11/04 145 145 145 145 1,000
2010/11/02 0 0 0 149 0
2010/11/01 0 0 0 149 0
2010/10/29 149 149 149 149 2,000
2010/10/28 145 145 145 145 1,000
2010/10/27 0 0 0 150 0
2010/10/26 0 0 0 150 0
2010/10/25 0 0 0 150 0
2010/10/22 0 0 0 150 0
2010/10/21 0 0 0 150 0
2010/10/20 0 0 0 150 0
2010/10/19 0 0 0 150 0
2010/10/18 150 150 150 150 1,000
2010/10/15 155 155 155 155 3,000
2010/10/14 0 0 0 145 0
2010/10/13 0 0 0 145 0
2010/10/12 0 0 0 145 0
2010/10/08 0 0 0 145 0
2010/10/07 145 145 145 145 1,000
2010/10/06 0 0 0 150 0
2010/10/05 0 0 0 150 0
2010/10/04 0 0 0 150 0
2010/10/01 0 0 0 150 0
2010/09/30 150 150 150 150 2,000
2010/09/29 0 0 0 150 0
2010/09/28 0 0 0 150 0
2010/09/27 0 0 0 150 0
2010/09/24 0 0 0 150 0
2010/09/22 0 0 0 150 0
2010/09/21 0 0 0 150 0
2010/09/17 0 0 0 150 0
2010/09/16 0 0 0 150 0
2010/09/15 150 150 150 150 4,000
2010/09/14 150 150 150 150 1,000
2010/09/13 0 0 0 148 0
2010/09/10 0 0 0 148 0
2010/09/09 148 148 148 148 3,000
2010/09/08 0 0 0 150 0
2010/09/07 0 0 0 150 0
2010/09/06 150 150 150 150 5,000
2010/09/03 0 0 0 154 0
2010/09/02 0 0 0 154 0
2010/09/01 0 0 0 154 0
2010/08/31 154 154 154 154 2,000
2010/08/30 159 159 159 159 2,000
2010/08/27 0 0 0 160 0
2010/08/26 160 160 160 160 2,000
2010/08/25 0 0 0 155 0
2010/08/24 0 0 0 155 0
2010/08/23 0 0 0 155 0
2010/08/20 0 0 0 155 0
2010/08/19 0 0 0 155 0
2010/08/18 0 0 0 155 0
2010/08/17 0 0 0 155 0
2010/08/16 168 168 155 155 5,000
2010/08/13 0 0 0 158 0
2010/08/12 0 0 0 158 0
2010/08/11 158 158 158 158 1,000
2010/08/10 0 0 0 155 0
2010/08/09 0 0 0 155 0
2010/08/06 0 0 0 155 0
2010/08/05 155 155 155 155 1,000
2010/08/04 0 0 0 159 0
2010/08/03 0 0 0 159 0
2010/08/02 0 0 0 159 0
2010/07/30 159 159 159 159 3,000
2010/07/29 0 0 0 155 0
2010/07/28 0 0 0 155 0
2010/07/27 0 0 0 155 0
2010/07/26 0 0 0 155 0
2010/07/23 0 0 0 155 0
2010/07/22 0 0 0 155 0
2010/07/21 0 0 0 155 0
2010/07/20 0 0 0 155 0
2010/07/16 0 0 0 155 0
2010/07/15 155 155 155 155 4,000
2010/07/14 140 140 140 140 2,000
2010/07/13 0 0 0 145 0
2010/07/12 145 145 145 145 1,000
2010/07/09 0 0 0 150 0
2010/07/08 0 0 0 150 0
2010/07/07 0 0 0 150 0
2010/07/06 150 150 150 150 3,000
2010/07/05 0 0 0 150 0
2010/07/02 0 0 0 150 0
2010/07/01 150 150 150 150 1,000
2010/06/30 156 156 156 156 9,000
2010/06/29 151 151 151 151 4,000
2010/06/28 0 0 0 155 0
2010/06/25 0 0 0 155 0
2010/06/24 0 0 0 155 0
2010/06/23 0 0 0 155 0
2010/06/22 0 0 0 155 0
2010/06/21 0 0 0 155 0
2010/06/18 0 0 0 155 0
2010/06/17 0 0 0 155 0
2010/06/16 0 0 0 155 0
2010/06/15 155 155 155 155 5,000
2010/06/14 150 150 150 150 3,000
2010/06/11 0 0 0 151 0
2010/06/10 0 0 0 151 0
2010/06/09 0 0 0 151 0
2010/06/08 151 151 151 151 1,000
2010/06/07 0 0 0 154 0
2010/06/04 0 0 0 154 0
2010/06/03 154 154 154 154 2,000
2010/06/02 0 0 0 150 0
2010/06/01 0 0 0 150 0
2010/05/31 150 150 150 150 3,000
2010/05/28 0 0 0 145 0
2010/05/27 0 0 0 145 0
2010/05/26 145 145 145 145 1,000
2010/05/25 143 143 143 143 2,000
2010/05/24 0 0 0 148 0
2010/05/21 146 148 141 148 3,000
2010/05/20 0 0 0 150 0
2010/05/19 151 153 150 150 7,000
2010/05/18 159 159 159 159 1,000
2010/05/17 173 173 168 168 5,000
2010/05/14 0 0 0 158 0
2010/05/13 156 158 156 158 5,000
2010/05/12 0 0 0 154 0
2010/05/11 0 0 0 154 0
2010/05/10 0 0 0 154 0
2010/05/07 0 0 0 154 0
2010/05/06 0 0 0 154 0
2010/04/30 154 154 154 154 2,000
2010/04/28 0 0 0 150 0
2010/04/27 0 0 0 150 0
2010/04/26 0 0 0 150 0
2010/04/23 0 0 0 150 0
2010/04/22 150 150 150 150 1,000
2010/04/21 150 150 150 150 1,000
2010/04/20 150 150 150 150 1,000
2010/04/19 0 0 0 153 0
2010/04/16 153 153 153 153 3,000
2010/04/15 153 155 153 155 7,000
2010/04/14 153 153 153 153 1,000
2010/04/13 155 155 155 155 1,000
2010/04/12 160 160 160 160 1,000
2010/04/09 148 150 148 150 4,000
2010/04/08 156 158 156 158 6,000
2010/04/07 155 156 155 156 2,000
2010/04/06 155 155 155 155 1,000
2010/04/05 156 158 154 158 6,000
2010/04/02 161 161 161 161 1,000
2010/04/01 165 165 165 165 1,000
2010/03/31 163 170 163 170 4,000
2010/03/30 171 171 171 171 1,000
2010/03/25 172 172 171 171 2,000
2010/03/24 171 171 170 170 2,000
2010/03/23 176 176 176 176 1,000
2010/03/18 182 182 182 182 1,000
2010/03/16 184 184 182 182 2,000
2010/03/15 189 189 189 189 3,000
2010/03/11 190 190 189 189 3,000
2010/03/09 189 189 189 189 1,000
2010/03/05 193 193 192 192 3,000
2010/03/02 195 195 195 195 1,000
2010/02/26 200 200 200 200 2,000
2010/02/23 194 194 194 194 1,000
2010/02/15 199 199 199 199 2,000
2010/02/12 199 199 199 199 1,000
2010/02/08 192 192 192 192 1,000
2010/01/29 199 199 199 199 2,000
2010/01/25 195 195 195 195 1,000
2010/01/15 199 199 191 191 4,000
2010/01/14 197 197 197 197 3,000
2010/01/13 197 200 197 200 9,000

このページの先頭へ