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 |
---|---|---|---|---|---|
2017/12/29 | 2,295 | 2,295 | 2,220 | 2,240 | 1,300 |
2017/12/28 | 2,266 | 2,266 | 2,266 | 2,266 | 200 |
2017/12/25 | 2,350 | 2,350 | 2,280 | 2,280 | 400 |
2017/12/22 | 2,310 | 2,360 | 2,310 | 2,360 | 300 |
2017/12/20 | 2,310 | 2,310 | 2,270 | 2,270 | 400 |
2017/12/19 | 2,289 | 2,300 | 2,230 | 2,300 | 600 |
2017/12/15 | 2,389 | 2,389 | 2,389 | 2,389 | 300 |
2017/12/14 | 2,291 | 2,391 | 2,291 | 2,391 | 600 |
2017/12/13 | 2,291 | 2,291 | 2,291 | 2,291 | 200 |
2017/12/08 | 2,286 | 2,410 | 2,265 | 2,410 | 600 |
2017/12/07 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
2017/12/05 | 2,300 | 2,341 | 2,300 | 2,341 | 700 |
2017/12/04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2017/12/01 | 2,295 | 2,295 | 2,295 | 2,295 | 800 |
2017/11/30 | 2,250 | 2,339 | 2,215 | 2,245 | 2,400 |
2017/11/29 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2017/11/28 | 2,220 | 2,220 | 2,215 | 2,215 | 400 |
2017/11/20 | 2,250 | 2,265 | 2,250 | 2,265 | 200 |
2017/11/15 | 2,245 | 2,245 | 2,245 | 2,245 | 400 |
2017/11/14 | 2,215 | 2,250 | 2,200 | 2,200 | 2,000 |
2017/11/13 | 2,250 | 2,250 | 2,215 | 2,215 | 500 |
2017/11/10 | 2,245 | 2,245 | 2,220 | 2,220 | 400 |
2017/11/09 | 2,221 | 2,221 | 2,221 | 2,221 | 200 |
2017/11/08 | 2,280 | 2,280 | 2,260 | 2,260 | 600 |
2017/11/07 | 2,299 | 2,299 | 2,295 | 2,295 | 300 |
2017/11/06 | 2,220 | 2,255 | 2,220 | 2,255 | 700 |
2017/11/02 | 2,255 | 2,255 | 2,225 | 2,255 | 400 |
2017/11/01 | 2,250 | 2,255 | 2,245 | 2,245 | 1,200 |
2017/10/31 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
2017/10/30 | 2,220 | 2,260 | 2,220 | 2,260 | 300 |
2017/10/27 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2017/10/24 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
2017/10/23 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
2017/10/19 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
2017/10/16 | 2,203 | 2,265 | 2,203 | 2,265 | 700 |
2017/10/13 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2017/10/12 | 2,269 | 2,269 | 2,269 | 2,269 | 100 |
2017/10/11 | 2,220 | 2,240 | 2,220 | 2,240 | 200 |
2017/10/10 | 2,238 | 2,238 | 2,238 | 2,238 | 200 |
2017/10/06 | 2,210 | 2,238 | 2,210 | 2,238 | 200 |
2017/10/05 | 2,240 | 2,269 | 2,182 | 2,200 | 1,200 |
2017/10/04 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2017/10/03 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
2017/09/29 | 2,240 | 2,240 | 2,181 | 2,230 | 1,000 |
2017/09/28 | 2,240 | 2,244 | 2,240 | 2,244 | 200 |
2017/09/27 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 225 | 225 | 225 | 225 | 1,000 |
2017/09/25 | 220 | 228 | 220 | 228 | 2,000 |
2017/09/22 | 228 | 228 | 225 | 225 | 3,000 |
2017/09/21 | 223 | 223 | 223 | 223 | 1,000 |
2017/09/19 | 218 | 222 | 218 | 222 | 4,000 |
2017/09/15 | 222 | 222 | 222 | 222 | 4,000 |
2017/09/13 | 220 | 225 | 220 | 225 | 2,000 |
2017/09/12 | 221 | 225 | 218 | 225 | 7,000 |
2017/09/11 | 226 | 226 | 226 | 226 | 1,000 |
2017/09/07 | 223 | 225 | 223 | 224 | 4,000 |
2017/09/06 | 225 | 225 | 215 | 215 | 3,000 |
2017/09/05 | 220 | 221 | 217 | 217 | 7,000 |
2017/08/31 | 223 | 226 | 223 | 226 | 4,000 |
2017/08/30 | 220 | 220 | 220 | 220 | 29,000 |
2017/08/29 | 220 | 220 | 220 | 220 | 2,000 |
2017/08/28 | 225 | 225 | 225 | 225 | 1,000 |
2017/08/25 | 225 | 225 | 223 | 223 | 2,000 |
2017/08/23 | 220 | 220 | 220 | 220 | 1,000 |
2017/08/22 | 224 | 225 | 224 | 225 | 5,000 |
2017/08/21 | 223 | 225 | 223 | 225 | 5,000 |
2017/08/18 | 216 | 216 | 216 | 216 | 1,000 |
2017/08/16 | 220 | 222 | 220 | 222 | 3,000 |
2017/08/15 | 219 | 219 | 216 | 216 | 6,000 |
2017/08/14 | 223 | 223 | 216 | 216 | 7,000 |
2017/08/09 | 226 | 226 | 220 | 223 | 9,000 |
2017/08/08 | 229 | 229 | 229 | 229 | 1,000 |
2017/08/07 | 225 | 227 | 225 | 227 | 10,000 |
2017/08/03 | 224 | 225 | 224 | 225 | 2,000 |
2017/08/02 | 220 | 220 | 220 | 220 | 1,000 |
2017/07/31 | 221 | 227 | 220 | 220 | 4,000 |
2017/07/27 | 224 | 225 | 220 | 225 | 15,000 |
2017/07/26 | 222 | 222 | 220 | 220 | 4,000 |
2017/07/24 | 225 | 225 | 225 | 225 | 1,000 |
2017/07/21 | 220 | 221 | 220 | 220 | 5,000 |
2017/07/20 | 220 | 220 | 220 | 220 | 1,000 |
2017/07/19 | 221 | 221 | 221 | 221 | 2,000 |
2017/07/18 | 224 | 228 | 220 | 227 | 17,000 |
2017/07/13 | 221 | 224 | 221 | 224 | 5,000 |
2017/07/12 | 221 | 221 | 218 | 220 | 7,000 |
2017/07/11 | 219 | 222 | 219 | 222 | 8,000 |
2017/07/06 | 219 | 219 | 219 | 219 | 4,000 |
2017/07/05 | 211 | 219 | 211 | 219 | 3,000 |
2017/07/04 | 216 | 216 | 212 | 212 | 9,000 |
2017/06/30 | 217 | 217 | 213 | 215 | 13,000 |
2017/06/29 | 213 | 213 | 213 | 213 | 1,000 |
2017/06/28 | 212 | 214 | 212 | 214 | 3,000 |
2017/06/26 | 210 | 212 | 210 | 212 | 2,000 |
2017/06/23 | 215 | 215 | 210 | 210 | 2,000 |
2017/06/21 | 215 | 216 | 215 | 216 | 2,000 |
2017/06/20 | 211 | 214 | 208 | 208 | 6,000 |
2017/06/19 | 213 | 213 | 212 | 213 | 3,000 |
2017/06/16 | 214 | 214 | 214 | 214 | 5,000 |
2017/06/15 | 215 | 215 | 214 | 214 | 6,000 |
2017/06/14 | 213 | 213 | 213 | 213 | 1,000 |
2017/06/13 | 206 | 212 | 206 | 212 | 11,000 |
2017/06/12 | 208 | 208 | 207 | 207 | 4,000 |
2017/06/09 | 209 | 209 | 209 | 209 | 3,000 |
2017/06/08 | 209 | 211 | 209 | 209 | 6,000 |
2017/06/07 | 211 | 211 | 210 | 210 | 13,000 |
2017/06/06 | 212 | 212 | 211 | 211 | 4,000 |
2017/06/05 | 211 | 213 | 211 | 213 | 5,000 |
2017/06/02 | 211 | 211 | 210 | 210 | 4,000 |
2017/06/01 | 212 | 212 | 211 | 211 | 13,000 |
2017/05/31 | 214 | 214 | 212 | 212 | 10,000 |
2017/05/30 | 210 | 214 | 210 | 212 | 11,000 |
2017/05/29 | 211 | 211 | 210 | 210 | 13,000 |
2017/05/26 | 211 | 211 | 211 | 211 | 3,000 |
2017/05/25 | 211 | 211 | 210 | 211 | 12,000 |
2017/05/24 | 216 | 216 | 211 | 211 | 17,000 |
2017/05/23 | 213 | 213 | 212 | 213 | 11,000 |
2017/05/22 | 213 | 214 | 212 | 214 | 10,000 |
2017/05/19 | 213 | 214 | 213 | 213 | 6,000 |
2017/05/18 | 212 | 216 | 211 | 216 | 16,000 |
2017/05/17 | 218 | 219 | 215 | 215 | 21,000 |
2017/05/16 | 219 | 220 | 216 | 218 | 39,000 |
2017/05/15 | 227 | 228 | 213 | 221 | 143,000 |
2017/05/12 | 257 | 275 | 257 | 267 | 25,000 |
2017/05/11 | 278 | 278 | 255 | 273 | 59,000 |
2017/05/10 | 301 | 301 | 274 | 279 | 74,000 |
2017/05/09 | 350 | 350 | 290 | 321 | 228,000 |
2017/05/08 | 270 | 319 | 262 | 319 | 246,000 |
2017/05/02 | 245 | 255 | 230 | 239 | 213,000 |
2017/05/01 | 211 | 220 | 204 | 220 | 46,000 |
2017/04/28 | 211 | 213 | 208 | 212 | 17,000 |
2017/04/27 | 208 | 211 | 208 | 211 | 15,000 |
2017/04/26 | 202 | 203 | 202 | 203 | 3,000 |
2017/04/24 | 200 | 201 | 200 | 201 | 13,000 |
2017/04/21 | 201 | 205 | 201 | 205 | 13,000 |
2017/04/20 | 197 | 197 | 197 | 197 | 2,000 |
2017/04/19 | 200 | 200 | 200 | 200 | 1,000 |
2017/04/18 | 200 | 200 | 198 | 199 | 11,000 |
2017/04/17 | 199 | 199 | 199 | 199 | 4,000 |
2017/04/14 | 198 | 198 | 198 | 198 | 2,000 |
2017/04/13 | 200 | 200 | 198 | 198 | 4,000 |
2017/04/12 | 201 | 201 | 201 | 201 | 2,000 |
2017/04/11 | 200 | 200 | 200 | 200 | 1,000 |
2017/04/07 | 200 | 200 | 197 | 200 | 6,000 |
2017/04/06 | 200 | 200 | 200 | 200 | 5,000 |
2017/04/04 | 206 | 207 | 200 | 200 | 25,000 |
2017/03/31 | 208 | 209 | 207 | 207 | 12,000 |
2017/03/30 | 210 | 210 | 208 | 208 | 9,000 |
2017/03/29 | 209 | 209 | 207 | 207 | 3,000 |
2017/03/28 | 213 | 213 | 213 | 213 | 2,000 |
2017/03/27 | 215 | 215 | 215 | 215 | 3,000 |
2017/03/24 | 216 | 216 | 216 | 216 | 1,000 |
2017/03/22 | 216 | 216 | 216 | 216 | 1,000 |
2017/03/21 | 208 | 214 | 208 | 214 | 9,000 |
2017/03/17 | 208 | 210 | 208 | 210 | 6,000 |
2017/03/16 | 210 | 210 | 209 | 209 | 5,000 |
2017/03/15 | 211 | 211 | 210 | 210 | 5,000 |
2017/03/14 | 210 | 210 | 210 | 210 | 1,000 |
2017/03/13 | 213 | 213 | 208 | 208 | 15,000 |
2017/03/10 | 214 | 214 | 213 | 213 | 6,000 |
2017/03/09 | 212 | 214 | 211 | 214 | 6,000 |
2017/03/08 | 216 | 216 | 211 | 216 | 14,000 |
2017/03/07 | 212 | 217 | 212 | 217 | 3,000 |
2017/03/06 | 214 | 216 | 208 | 215 | 21,000 |
2017/03/03 | 218 | 219 | 214 | 219 | 14,000 |
2017/03/02 | 219 | 223 | 217 | 217 | 20,000 |
2017/03/01 | 217 | 222 | 217 | 222 | 5,000 |
2017/02/28 | 225 | 225 | 218 | 225 | 9,000 |
2017/02/27 | 225 | 225 | 225 | 225 | 1,000 |
2017/02/24 | 229 | 229 | 220 | 227 | 20,000 |
2017/02/22 | 228 | 235 | 228 | 235 | 4,000 |
2017/02/21 | 232 | 232 | 229 | 229 | 11,000 |
2017/02/20 | 238 | 245 | 231 | 231 | 22,000 |
2017/02/17 | 223 | 231 | 223 | 231 | 4,000 |
2017/02/15 | 248 | 248 | 238 | 238 | 5,000 |
2017/02/14 | 237 | 237 | 232 | 232 | 3,000 |
2017/02/13 | 243 | 250 | 243 | 245 | 7,000 |
2017/02/10 | 231 | 239 | 231 | 235 | 5,000 |
2017/02/09 | 231 | 231 | 220 | 231 | 30,000 |
2017/02/08 | 251 | 251 | 231 | 233 | 45,000 |
2017/02/07 | 218 | 235 | 218 | 235 | 12,000 |
2017/02/06 | 218 | 218 | 218 | 218 | 1,000 |
2017/02/03 | 220 | 220 | 220 | 220 | 6,000 |
2017/02/02 | 220 | 220 | 220 | 220 | 2,000 |
2017/02/01 | 215 | 220 | 215 | 220 | 2,000 |
2017/01/31 | 211 | 211 | 207 | 207 | 3,000 |
2017/01/30 | 210 | 215 | 210 | 215 | 13,000 |
2017/01/27 | 208 | 210 | 208 | 210 | 3,000 |
2017/01/26 | 205 | 205 | 205 | 205 | 1,000 |
2017/01/24 | 207 | 207 | 206 | 206 | 4,000 |
2017/01/23 | 203 | 203 | 202 | 202 | 6,000 |
2017/01/20 | 205 | 208 | 203 | 203 | 6,000 |
2017/01/18 | 203 | 203 | 203 | 203 | 2,000 |
2017/01/17 | 203 | 203 | 203 | 203 | 3,000 |
2017/01/16 | 205 | 205 | 202 | 202 | 6,000 |
2017/01/13 | 203 | 205 | 203 | 205 | 4,000 |
2017/01/12 | 203 | 203 | 203 | 203 | 2,000 |
2017/01/11 | 202 | 202 | 202 | 202 | 1,000 |
2017/01/10 | 201 | 201 | 201 | 201 | 1,000 |
2017/01/06 | 202 | 202 | 201 | 201 | 6,000 |