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
2011/12/30 137 137 137 137 2,000
2011/12/27 133 133 130 133 5,000
2011/12/16 143 143 143 143 1,000
2011/12/15 143 143 143 143 5,000
2011/12/14 140 140 140 140 2,000
2011/12/13 140 140 140 140 1,000
2011/12/12 138 138 138 138 1,000
2011/12/06 133 133 133 133 1,000
2011/12/02 143 143 143 143 8,000
2011/11/30 128 128 128 128 3,000
2011/11/29 0 0 0 128 0
2011/11/28 0 0 0 128 0
2011/11/25 128 128 128 128 1,000
2011/11/24 125 125 125 125 1,000
2011/11/22 0 0 0 130 0
2011/11/21 0 0 0 130 0
2011/11/18 0 0 0 130 0
2011/11/17 130 130 130 130 2,000
2011/11/16 0 0 0 137 0
2011/11/15 137 137 137 137 4,000
2011/11/14 128 133 128 133 2,000
2011/11/11 0 0 0 133 0
2011/11/10 0 0 0 133 0
2011/11/09 0 0 0 133 0
2011/11/08 133 133 133 133 7,000
2011/11/07 0 0 0 143 0
2011/11/04 0 0 0 143 0
2011/11/02 0 0 0 143 0
2011/11/01 0 0 0 143 0
2011/10/31 143 143 143 143 2,000
2011/10/28 0 0 0 136 0
2011/10/27 0 0 0 136 0
2011/10/26 0 0 0 136 0
2011/10/25 0 0 0 136 0
2011/10/24 0 0 0 136 0
2011/10/21 0 0 0 136 0
2011/10/20 0 0 0 136 0
2011/10/19 0 0 0 136 0
2011/10/18 132 136 132 136 3,000
2011/10/17 140 140 136 136 5,000
2011/10/14 139 139 139 139 1,000
2011/10/13 0 0 0 139 0
2011/10/12 0 0 0 139 0
2011/10/11 139 139 139 139 1,000
2011/10/07 0 0 0 139 0
2011/10/06 0 0 0 139 0
2011/10/05 0 0 0 139 0
2011/10/04 0 0 0 139 0
2011/10/03 0 0 0 139 0
2011/09/30 139 139 139 139 1,000
2011/09/29 0 0 0 139 0
2011/09/28 0 0 0 139 0
2011/09/27 0 0 0 139 0
2011/09/26 0 0 0 139 0
2011/09/22 0 0 0 139 0
2011/09/21 0 0 0 139 0
2011/09/20 134 139 134 139 4,000
2011/09/16 0 0 0 139 0
2011/09/15 139 139 139 139 4,000
2011/09/14 0 0 0 139 0
2011/09/13 139 139 139 139 1,000
2011/09/12 140 140 140 140 1,000
2011/09/09 0 0 0 139 0
2011/09/08 0 0 0 139 0
2011/09/07 0 0 0 139 0
2011/09/06 0 0 0 139 0
2011/09/05 0 0 0 139 0
2011/09/02 0 0 0 139 0
2011/09/01 139 139 139 139 1,000
2011/08/31 134 136 134 136 3,000
2011/08/30 0 0 0 139 0
2011/08/29 0 0 0 139 0
2011/08/26 0 0 0 139 0
2011/08/25 139 139 139 139 1,000
2011/08/24 0 0 0 137 0
2011/08/23 0 0 0 137 0
2011/08/22 138 138 137 137 2,000
2011/08/19 0 0 0 140 0
2011/08/18 0 0 0 140 0
2011/08/17 0 0 0 140 0
2011/08/16 0 0 0 140 0
2011/08/15 140 140 140 140 4,000
2011/08/12 140 140 140 140 1,000
2011/08/11 140 140 140 140 1,000
2011/08/10 0 0 0 137 0
2011/08/09 0 0 0 137 0
2011/08/08 0 0 0 137 0
2011/08/05 0 0 0 137 0
2011/08/04 0 0 0 137 0
2011/08/03 0 0 0 137 0
2011/08/02 0 0 0 137 0
2011/08/01 137 137 137 137 1,000
2011/07/29 137 137 137 137 1,000
2011/07/28 0 0 0 140 0
2011/07/27 0 0 0 140 0
2011/07/26 0 0 0 140 0
2011/07/25 0 0 0 140 0
2011/07/22 136 140 136 140 2,000
2011/07/21 138 138 138 138 1,000
2011/07/20 142 142 142 142 1,000
2011/07/19 0 0 0 139 0
2011/07/15 139 139 139 139 4,000
2011/07/14 140 140 139 139 3,000
2011/07/13 0 0 0 141 0
2011/07/12 141 141 141 141 1,000
2011/07/11 140 140 140 140 5,000
2011/07/08 0 0 0 140 0
2011/07/07 0 0 0 140 0
2011/07/06 0 0 0 140 0
2011/07/05 0 0 0 140 0
2011/07/04 0 0 0 140 0
2011/07/01 0 0 0 140 0
2011/06/30 140 140 140 140 10,000
2011/06/29 0 0 0 140 0
2011/06/28 140 140 140 140 1,000
2011/06/27 140 140 140 140 1,000
2011/06/24 142 142 140 140 2,000
2011/06/23 0 0 0 142 0
2011/06/22 142 142 142 142 1,000
2011/06/21 0 0 0 139 0
2011/06/20 139 139 139 139 1,000
2011/06/17 143 143 143 143 1,000
2011/06/16 0 0 0 140 0
2011/06/15 139 140 139 140 4,000
2011/06/14 0 0 0 142 0
2011/06/13 142 142 142 142 5,000
2011/06/10 0 0 0 143 0
2011/06/09 0 0 0 143 0
2011/06/08 143 143 143 143 2,000
2011/06/07 0 0 0 140 0
2011/06/06 140 140 140 140 3,000
2011/06/03 0 0 0 140 0
2011/06/02 0 0 0 140 0
2011/06/01 0 0 0 140 0
2011/05/31 140 140 140 140 2,000
2011/05/30 0 0 0 142 0
2011/05/27 142 142 142 142 1,000
2011/05/26 0 0 0 142 0
2011/05/25 142 142 142 142 1,000
2011/05/24 137 137 137 137 1,000
2011/05/23 0 0 0 142 0
2011/05/20 142 142 142 142 3,000
2011/05/19 0 0 0 146 0
2011/05/18 0 0 0 146 0
2011/05/17 0 0 0 146 0
2011/05/16 153 153 146 146 8,000
2011/05/13 0 0 0 150 0
2011/05/12 150 150 150 150 2,000
2011/05/11 0 0 0 150 0
2011/05/10 150 150 150 150 1,000
2011/05/09 0 0 0 150 0
2011/05/06 0 0 0 150 0
2011/05/02 150 150 150 150 1,000
2011/04/28 149 149 149 149 2,000
2011/04/27 0 0 0 150 0
2011/04/26 150 150 150 150 1,000
2011/04/25 0 0 0 147 0
2011/04/22 147 147 147 147 1,000
2011/04/21 150 150 150 150 1,000
2011/04/20 0 0 0 155 0
2011/04/19 0 0 0 155 0
2011/04/18 0 0 0 155 0
2011/04/15 155 155 155 155 4,000
2011/04/14 0 0 0 145 0
2011/04/13 0 0 0 145 0
2011/04/12 144 145 144 145 2,000
2011/04/11 0 0 0 136 0
2011/04/08 132 136 132 136 2,000
2011/04/07 0 0 0 141 0
2011/04/06 0 0 0 141 0
2011/04/05 141 141 141 141 1,000
2011/04/04 143 143 143 143 1,000
2011/04/01 0 0 0 145 0
2011/03/31 149 149 145 145 3,000
2011/03/30 140 140 140 140 1,000
2011/03/29 139 139 139 139 1,000
2011/03/28 140 140 140 140 3,000
2011/03/25 133 133 133 133 1,000
2011/03/24 0 0 0 138 0
2011/03/23 0 0 0 138 0
2011/03/22 0 0 0 138 0
2011/03/18 0 0 0 138 0
2011/03/17 0 0 0 138 0
2011/03/16 138 138 138 138 6,000
2011/03/15 147 147 138 138 6,000
2011/03/14 0 0 0 141 0
2011/03/11 0 0 0 141 0
2011/03/10 0 0 0 141 0
2011/03/09 0 0 0 141 0
2011/03/08 0 0 0 141 0
2011/03/07 0 0 0 141 0
2011/03/04 0 0 0 141 0
2011/03/03 141 141 141 141 4,000
2011/03/02 0 0 0 145 0
2011/03/01 0 0 0 145 0
2011/02/28 150 150 145 145 5,000
2011/02/25 0 0 0 146 0
2011/02/24 0 0 0 146 0
2011/02/23 141 146 141 146 8,000
2011/02/22 0 0 0 151 0
2011/02/21 0 0 0 151 0
2011/02/18 0 0 0 151 0
2011/02/17 0 0 0 151 0
2011/02/16 0 0 0 151 0
2011/02/15 151 151 151 151 4,000
2011/02/14 146 146 146 146 1,000
2011/02/10 0 0 0 143 0
2011/02/09 150 150 143 143 6,000
2011/02/08 153 153 153 153 1,000
2011/02/07 0 0 0 156 0
2011/02/04 0 0 0 156 0
2011/02/03 0 0 0 156 0
2011/02/02 0 0 0 156 0
2011/02/01 0 0 0 156 0
2011/01/31 156 156 156 156 2,000
2011/01/28 153 153 153 153 1,000
2011/01/27 0 0 0 151 0
2011/01/26 0 0 0 151 0
2011/01/25 151 151 151 151 1,000
2011/01/24 0 0 0 156 0
2011/01/21 0 0 0 156 0
2011/01/20 0 0 0 156 0
2011/01/19 0 0 0 156 0
2011/01/18 0 0 0 156 0
2011/01/17 156 156 156 156 3,000
2011/01/14 0 0 0 146 0
2011/01/13 146 146 146 146 2,000
2011/01/12 150 150 150 150 4,000
2011/01/11 148 148 148 148 1,000
2011/01/07 0 0 0 151 0
2011/01/06 0 0 0 151 0
2011/01/05 0 0 0 151 0
2011/01/04 0 0 0 151 0

このページの先頭へ