5953 昭和鉄工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,695 | 3,810 | 3,695 | 3,810 | 1,200 | 3,810 |
| 2025-05-08 | - | - | - | 3,895 | - | 3,895 |
| 2025-05-07 | - | - | - | 3,895 | - | 3,895 |
| 2025-05-02 | - | - | - | 3,895 | - | 3,895 |
| 2025-05-01 | - | - | - | 3,895 | - | 3,895 |
| 2025-04-30 | - | - | - | 3,895 | - | 3,895 |
| 2025-04-28 | 3,900 | 3,920 | 3,895 | 3,895 | 400 | 3,895 |
| 2025-04-25 | 3,900 | 3,945 | 3,900 | 3,945 | 300 | 3,945 |
| 2025-04-24 | 3,880 | 3,900 | 3,880 | 3,900 | 500 | 3,900 |
| 2025-04-23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-04-22 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2025-04-21 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2025-04-18 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2025-04-17 | - | - | - | 3,760 | - | 3,760 |
| 2025-04-16 | - | - | - | 3,760 | - | 3,760 |
| 2025-04-15 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 3,760 |
| 2025-04-14 | 3,600 | 3,600 | 3,400 | 3,480 | 400 | 3,480 |
| 2025-04-11 | 3,470 | 3,475 | 3,470 | 3,475 | 300 | 3,475 |
| 2025-04-10 | 3,350 | 3,540 | 3,350 | 3,470 | 500 | 3,470 |
| 2025-04-09 | - | - | - | 3,355 | - | 3,355 |
| 2025-04-08 | - | - | - | 3,355 | - | 3,355 |
| 2025-04-07 | 3,500 | 3,500 | 3,330 | 3,355 | 800 | 3,355 |
| 2025-04-04 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2025-04-03 | 3,800 | 3,850 | 3,800 | 3,850 | 300 | 3,850 |
| 2025-04-02 | 3,805 | 3,875 | 3,800 | 3,800 | 600 | 3,800 |
| 2025-04-01 | 4,030 | 4,030 | 3,900 | 3,900 | 400 | 3,900 |
| 2025-03-31 | 4,010 | 4,010 | 3,905 | 3,920 | 1,200 | 3,920 |
| 2025-03-28 | - | - | - | 4,040 | - | 4,040 |
| 2025-03-27 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 2025-03-26 | 4,015 | 4,040 | 4,005 | 4,040 | 1,500 | 4,040 |
| 2025-03-25 | 4,040 | 4,040 | 3,970 | 4,040 | 800 | 4,040 |
| 2025-03-24 | 4,135 | 4,135 | 4,040 | 4,040 | 600 | 4,040 |
| 2025-03-21 | 3,900 | 4,070 | 3,900 | 4,055 | 2,100 | 4,055 |
| 2025-03-19 | 3,890 | 3,890 | 3,830 | 3,830 | 200 | 3,830 |
| 2025-03-18 | 3,780 | 3,875 | 3,780 | 3,875 | 300 | 3,875 |
| 2025-03-17 | 3,840 | 3,850 | 3,840 | 3,850 | 500 | 3,850 |
| 2025-03-14 | - | - | - | 3,700 | - | 3,700 |
| 2025-03-13 | 3,650 | 3,700 | 3,650 | 3,700 | 600 | 3,700 |
| 2025-03-12 | 3,600 | 3,650 | 3,600 | 3,650 | 300 | 3,650 |
| 2025-03-11 | 3,560 | 3,560 | 3,530 | 3,530 | 500 | 3,530 |
| 2025-03-10 | 3,550 | 3,625 | 3,550 | 3,625 | 700 | 3,625 |
| 2025-03-07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2025-03-06 | 3,460 | 3,500 | 3,460 | 3,500 | 700 | 3,500 |
| 2025-03-05 | 3,400 | 3,430 | 3,400 | 3,430 | 200 | 3,430 |
| 2025-03-04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2025-03-03 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 3,450 |
| 2025-02-28 | 3,270 | 3,400 | 3,270 | 3,400 | 500 | 3,400 |
| 2025-02-27 | - | - | - | 3,275 | - | 3,275 |
| 2025-02-26 | 3,275 | 3,275 | 3,275 | 3,275 | 200 | 3,275 |
| 2025-02-25 | 3,340 | 3,350 | 3,275 | 3,275 | 1,000 | 3,275 |
| 2025-02-21 | 3,345 | 3,345 | 3,345 | 3,345 | 300 | 3,345 |
| 2025-02-20 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2025-02-19 | 3,210 | 3,345 | 3,210 | 3,345 | 200 | 3,345 |
| 2025-02-18 | - | - | - | 3,350 | - | 3,350 |
| 2025-02-17 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 3,350 |
| 2025-02-14 | - | - | - | 3,340 | - | 3,340 |
| 2025-02-13 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2025-02-12 | 3,200 | 3,295 | 3,160 | 3,295 | 1,100 | 3,295 |
| 2025-02-10 | 3,065 | 3,320 | 3,065 | 3,185 | 2,700 | 3,185 |
| 2025-02-07 | 2,922 | 2,922 | 2,922 | 2,922 | 100 | 2,922 |
| 2025-02-06 | 2,922 | 2,922 | 2,922 | 2,922 | 100 | 2,922 |
| 2025-02-05 | 2,924 | 2,929 | 2,924 | 2,928 | 600 | 2,928 |
| 2025-02-04 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 2,915 |
| 2025-02-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-01-31 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 2,910 |
| 2025-01-30 | 2,901 | 2,901 | 2,890 | 2,890 | 1,400 | 2,890 |
| 2025-01-29 | - | - | - | 2,880 | - | 2,880 |
| 2025-01-28 | 2,892 | 2,892 | 2,849 | 2,880 | 1,000 | 2,880 |
| 2025-01-27 | - | - | - | 2,900 | - | 2,900 |
| 2025-01-24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-01-23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-01-22 | 2,909 | 2,910 | 2,890 | 2,890 | 500 | 2,890 |
| 2025-01-21 | 2,910 | 2,914 | 2,871 | 2,890 | 800 | 2,890 |
| 2025-01-20 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 2,910 |
| 2025-01-17 | 2,917 | 2,917 | 2,917 | 2,917 | 100 | 2,917 |
| 2025-01-16 | 2,861 | 2,890 | 2,861 | 2,890 | 700 | 2,890 |
| 2025-01-15 | 2,920 | 2,928 | 2,887 | 2,928 | 700 | 2,928 |
| 2025-01-14 | 2,925 | 2,928 | 2,887 | 2,928 | 800 | 2,928 |
| 2025-01-10 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2025-01-09 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 2,900 |
| 2025-01-08 | - | - | - | 2,890 | - | 2,890 |
| 2025-01-07 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2025-01-06 | 2,902 | 2,917 | 2,901 | 2,917 | 300 | 2,917 |
分割・併合履歴 ： [2017-09-27]1株→0.1株