[5953 福証] 昭和鉄工 日足 時系列データ

[5953 福証] 昭和鉄工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1800
2017-12-152389.002389.002389.002389.00300716700
2017-12-142291.002391.002291.002391.006001384600
2017-12-132291.002291.002291.002291.00200458200
2017-12-1200
2017-12-1100
2017-12-082286.002410.002265.002410.006001380500
2017-12-072264.002264.002264.002264.00100226400
2017-12-0600
2017-12-052300.002341.002300.002341.007001618400
2017-12-042550.002550.002550.002550.0010002550000
2017-12-012295.002295.002295.002295.008001836000
2017-11-302250.002339.002215.002245.0024005435300
2017-11-292250.002250.002250.002250.00100225000
2017-11-282220.002220.002215.002215.00400887500
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-202250.002265.002250.002265.00200451500
2017-11-1700
2017-11-1600
2017-11-152245.002245.002245.002245.00400898000
2017-11-142215.002250.002200.002200.0020004426100
2017-11-132250.002250.002215.002215.005001111000
2017-11-102245.002245.002220.002220.00400895500
2017-11-092221.002221.002221.002221.00200444200
2017-11-082280.002280.002260.002260.006001358000
2017-11-072299.002299.002295.002295.00300689300
2017-11-062220.002255.002220.002255.007001571000
2017-11-022255.002255.002225.002255.00400896000
2017-11-012250.002255.002245.002245.0012002696900
2017-10-312260.002260.002260.002260.00100226000
2017-10-302220.002260.002220.002260.00300674000
2017-10-272220.002220.002220.002220.00100222000
2017-10-2600
2017-10-2500
2017-10-242265.002265.002265.002265.00100226500
2017-10-232265.002265.002265.002265.00100226500
2017-10-2000
2017-10-192250.002250.002250.002250.00300675000
2017-10-1800
2017-10-1700
2017-10-162203.002265.002203.002265.007001553000
2017-10-132220.002220.002220.002220.00100222000
2017-10-122269.002269.002269.002269.00100226900
2017-10-112220.002240.002220.002240.00200446000
2017-10-102238.002238.002238.002238.00200447600
2017-10-062210.002238.002210.002238.00200444800
2017-10-052240.002269.002182.002200.0012002647500
2017-10-042240.002240.002240.002240.00100224000
2017-10-032230.002230.002230.002230.00100223000
2017-10-0200
2017-09-292240.002240.002181.002230.0010002207500
2017-09-282240.002244.002240.002244.00200448400
2017-09-272200.002200.002200.002200.00100220000
2017-09-26225.00225.00225.00225.001000225000
2017-09-25220.00228.00220.00228.002000448000
2017-09-22228.00228.00225.00225.003000678000
2017-09-21223.00223.00223.00223.001000223000
2017-09-2000
2017-09-19218.00222.00218.00222.004000879000
2017-09-15222.00222.00222.00222.004000888000
2017-09-1400
2017-09-13220.00225.00220.00225.002000445000
2017-09-12221.00225.00218.00225.0070001552000
2017-09-11226.00226.00226.00226.001000226000
2017-09-0800
2017-09-07223.00225.00223.00224.004000895000
2017-09-06225.00225.00215.00215.003000655000
2017-09-05220.00221.00217.00217.0070001539000
2017-09-0400
2017-09-0100
2017-08-31223.00226.00223.00226.004000896000
2017-08-30220.00220.00220.00220.00290006380000
2017-08-29220.00220.00220.00220.002000440000
2017-08-28225.00225.00225.00225.001000225000
2017-08-25225.00225.00223.00223.002000448000
2017-08-2400
2017-08-23220.00220.00220.00220.001000220000
2017-08-22224.00225.00224.00225.0050001124000
2017-08-21223.00225.00223.00225.0050001120000
2017-08-18216.00216.00216.00216.001000216000
2017-08-1700
2017-08-16220.00222.00220.00222.003000664000
2017-08-15219.00219.00216.00216.0060001311000
2017-08-14223.00223.00216.00216.0070001526000
2017-08-1000
2017-08-09226.00226.00220.00223.0090001994000
2017-08-08229.00229.00229.00229.001000229000
2017-08-07225.00227.00225.00227.00100002261000
2017-08-0400
2017-08-03224.00225.00224.00225.002000449000
2017-08-02220.00220.00220.00220.001000220000
2017-08-0100
2017-07-31221.00227.00220.00220.004000889000
2017-07-2800
2017-07-27224.00225.00220.00225.00150003320000
2017-07-26222.00222.00220.00220.004000883000
2017-07-2500
2017-07-24225.00225.00225.00225.001000225000
2017-07-21220.00221.00220.00220.0050001101000
2017-07-20220.00220.00220.00220.001000220000
2017-07-19221.00221.00221.00221.002000442000
2017-07-18224.00228.00220.00227.00170003802000
2017-07-1400
2017-07-13221.00224.00221.00224.0050001115000
2017-07-12221.00221.00218.00220.0070001538000
2017-07-11219.00222.00219.00222.0080001767000
2017-07-1000
2017-07-0700
2017-07-06219.00219.00219.00219.004000876000
2017-07-05211.00219.00211.00219.003000649000
2017-07-04216.00216.00212.00212.0090001930000
2017-07-0300
2017-06-30217.00217.00213.00215.00130002813000
2017-06-29213.00213.00213.00213.001000213000
2017-06-28212.00214.00212.00214.003000638000
2017-06-2700
2017-06-26210.00212.00210.00212.002000422000
2017-06-23215.00215.00210.00210.002000425000
2017-06-2200
2017-06-21215.00216.00215.00216.002000431000
2017-06-20211.00214.00208.00208.0060001257000
2017-06-19213.00213.00212.00213.003000638000
2017-06-16214.00214.00214.00214.0050001070000
2017-06-15215.00215.00214.00214.0060001288000
2017-06-14213.00213.00213.00213.001000213000
2017-06-13206.00212.00206.00212.00110002303000
2017-06-12208.00208.00207.00207.004000829000
2017-06-09209.00209.00209.00209.003000627000
2017-06-08209.00211.00209.00209.0060001258000
2017-06-07211.00211.00210.00210.00130002733000
2017-06-06212.00212.00211.00211.004000845000
2017-06-05211.00213.00211.00213.0050001058000
2017-06-02211.00211.00210.00210.004000841000
2017-06-01212.00212.00211.00211.00130002752000
2017-05-31214.00214.00212.00212.00100002134000
2017-05-30210.00214.00210.00212.00110002329000
2017-05-29211.00211.00210.00210.00130002739000
2017-05-26211.00211.00211.00211.003000633000
2017-05-25211.00211.00210.00211.00120002528000
2017-05-24216.00216.00211.00211.00170003610000
2017-05-23213.00213.00212.00213.00110002342000
2017-05-22213.00214.00212.00214.00100002128000
2017-05-19213.00214.00213.00213.0060001281000
2017-05-18212.00216.00211.00216.00160003405000
2017-05-17218.00219.00215.00215.00210004540000
2017-05-16219.00220.00216.00218.00390008498000
2017-05-15227.00228.00213.00221.0014300031700000
2017-05-12257.00275.00257.00267.00250006700000
2017-05-11278.00278.00255.00273.005900015762000
2017-05-10301.00301.00274.00279.007400021364000
2017-05-09350.00350.00290.00321.0022800072638000
2017-05-08270.00319.00262.00319.0024600070346000
2017-05-02245.00255.00230.00239.0021300051575000
2017-05-01211.00220.00204.00220.00460009851000
2017-04-28211.00213.00208.00212.00170003583000
2017-04-27208.00211.00208.00211.00150003142000
2017-04-26202.00203.00202.00203.003000608000
2017-04-2500
2017-04-24200.00201.00200.00201.00130002602000
2017-04-21201.00205.00201.00205.00130002627000
2017-04-20197.00197.00197.00197.002000394000
2017-04-19200.00200.00200.00200.001000200000
2017-04-18200.00200.00198.00199.00110002184000
2017-04-17199.00199.00199.00199.004000796000
2017-04-14198.00198.00198.00198.002000396000
2017-04-13200.00200.00198.00198.004000796000
2017-04-12201.00201.00201.00201.002000402000
2017-04-11200.00200.00200.00200.001000200000
2017-04-1000
2017-04-07200.00200.00197.00200.0060001197000
2017-04-06200.00200.00200.00200.0050001000000
2017-04-0500
2017-04-04206.00207.00200.00200.00250005051000
2017-04-0300
2017-03-31208.00209.00207.00207.00120002491000
2017-03-30210.00210.00208.00208.0090001878000
2017-03-29209.00209.00207.00207.003000625000
2017-03-28213.00213.00213.00213.002000426000
2017-03-27215.00215.00215.00215.003000645000
2017-03-24216.00216.00216.00216.001000216000
2017-03-2300
2017-03-22216.00216.00216.00216.001000216000
2017-03-21208.00214.00208.00214.0090001914000
2017-03-17208.00210.00208.00210.0060001251000
2017-03-16210.00210.00209.00209.0050001049000
2017-03-15211.00211.00210.00210.0050001054000
2017-03-14210.00210.00210.00210.001000210000
2017-03-13213.00213.00208.00208.00150003136000
2017-03-10214.00214.00213.00213.0060001279000
2017-03-09212.00214.00211.00214.0060001273000
2017-03-08216.00216.00211.00216.00140002993000
2017-03-07212.00217.00212.00217.003000646000
2017-03-06214.00216.00208.00215.00210004442000
2017-03-03218.00219.00214.00219.00140003043000
2017-03-02219.00223.00217.00217.00200004388000
2017-03-01217.00222.00217.00222.0050001093000
2017-02-28225.00225.00218.00225.0090001994000
2017-02-27225.00225.00225.00225.001000225000
2017-02-24229.00229.00220.00227.00200004466000
2017-02-2300
2017-02-22228.00235.00228.00235.004000919000
2017-02-21232.00232.00229.00229.00110002541000
2017-02-20238.00245.00231.00231.00220005189000
2017-02-17223.00231.00223.00231.004000905000
2017-02-1600
2017-02-15248.00248.00238.00238.0050001230000
2017-02-14237.00237.00232.00232.003000702000
2017-02-13243.00250.00243.00245.0070001725000
2017-02-10231.00239.00231.00235.0050001174000
2017-02-09231.00231.00220.00231.00300006761000
2017-02-08251.00251.00231.00233.004500010927000
2017-02-07218.00235.00218.00235.00120002658000
2017-02-06218.00218.00218.00218.001000218000
2017-02-03220.00220.00220.00220.0060001320000
2017-02-02220.00220.00220.00220.002000440000
2017-02-01215.00220.00215.00220.002000435000
2017-01-31211.00211.00207.00207.003000629000
2017-01-30210.00215.00210.00215.00130002760000
2017-01-27208.00210.00208.00210.003000626000
2017-01-26205.00205.00205.00205.001000205000
2017-01-2500
2017-01-24207.00207.00206.00206.004000827000
2017-01-23203.00203.00202.00202.0060001215000
2017-01-20205.00208.00203.00203.0060001234000
2017-01-1900
2017-01-18203.00203.00203.00203.002000406000
2017-01-17203.00203.00203.00203.003000609000
2017-01-16205.00205.00202.00202.0060001227000
2017-01-13203.00205.00203.00205.004000817000
2017-01-12203.00203.00203.00203.002000406000
2017-01-11202.00202.00202.00202.001000202000
2017-01-10201.00201.00201.00201.001000201000
2017-01-06202.00202.00201.00201.0060001210000
2017-01-0500
2017-01-0400
2016-12-30202.00202.00202.00202.002000404000
2016-12-2900
2016-12-28200.00200.00200.00200.002000400000
2016-12-27204.00204.00200.00200.002000404000
2016-12-2600
2016-12-22202.00202.00201.00201.002000403000
2016-12-2100
2016-12-2000
2016-12-19204.00204.00203.00203.00240004889000
2016-12-1600
2016-12-15212.00212.00212.00212.0060001272000
2016-12-14205.00205.00205.00205.001000205000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter