5953 昭和鉄工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-12-27 | 970 | 990 | 970 | 990 | 4,000 | 9,900 |
| 1994-12-26 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1994-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-12-16 | 995 | 1,000 | 995 | 1,000 | 2,000 | 10,000 |
| 1994-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-12-08 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1994-12-07 | 985 | 1,000 | 985 | 1,000 | 8,000 | 10,000 |
| 1994-12-06 | 990 | 1,000 | 990 | 1,000 | 21,000 | 10,000 |
| 1994-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 59,000 | 10,000 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-11-18 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1994-11-16 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 | 10,500 |
| 1994-11-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-11-11 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 10,500 |
| 1994-11-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-11-09 | 1,170 | 1,170 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1994-11-08 | 1,060 | 1,130 | 1,060 | 1,130 | 24,000 | 11,300 |
| 1994-11-07 | 985 | 1,030 | 985 | 1,030 | 10,000 | 10,300 |
| 1994-11-04 | 986 | 986 | 980 | 985 | 7,000 | 9,850 |
| 1994-11-02 | 956 | 980 | 956 | 980 | 10,000 | 9,800 |
| 1994-11-01 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1994-10-31 | 945 | 950 | 945 | 950 | 7,000 | 9,500 |
| 1994-10-28 | 945 | 945 | 945 | 945 | 19,000 | 9,450 |
| 1994-10-27 | 942 | 950 | 942 | 945 | 19,000 | 9,450 |
| 1994-10-26 | 912 | 922 | 912 | 922 | 5,000 | 9,220 |
| 1994-10-25 | 911 | 911 | 910 | 910 | 10,000 | 9,100 |
| 1994-10-24 | 900 | 910 | 900 | 910 | 8,000 | 9,100 |
| 1994-10-21 | 900 | 900 | 900 | 900 | 30,000 | 9,000 |
| 1994-10-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-10-18 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1994-10-17 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1994-10-14 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1994-10-13 | 875 | 880 | 875 | 880 | 3,000 | 8,800 |
| 1994-10-12 | 870 | 885 | 870 | 885 | 10,000 | 8,850 |
| 1994-10-11 | 870 | 880 | 870 | 880 | 10,000 | 8,800 |
| 1994-10-07 | 889 | 890 | 889 | 890 | 9,000 | 8,900 |
| 1994-10-06 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-10-03 | 910 | 920 | 910 | 920 | 5,000 | 9,200 |
| 1994-09-19 | 910 | 920 | 910 | 920 | 6,000 | 9,200 |
| 1994-09-16 | 910 | 910 | 910 | 910 | 7,000 | 9,100 |
| 1994-09-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-09-09 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-09-08 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1994-09-07 | 915 | 915 | 915 | 915 | 5,000 | 9,150 |
| 1994-09-05 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-09-01 | 920 | 920 | 920 | 920 | 8,000 | 9,200 |
| 1994-08-25 | 920 | 920 | 920 | 920 | 70,000 | 9,200 |
| 1994-08-15 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1994-08-11 | 910 | 910 | 905 | 905 | 4,000 | 9,050 |
| 1994-08-05 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-08-04 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-08-02 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1994-08-01 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1994-07-29 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-07-28 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-07-25 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1994-07-21 | 910 | 910 | 905 | 910 | 8,000 | 9,100 |
| 1994-07-19 | 904 | 905 | 904 | 905 | 4,000 | 9,050 |
| 1994-07-15 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1994-07-12 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-07-06 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-07-05 | 907 | 907 | 907 | 907 | 1,000 | 9,070 |
| 1994-06-30 | 908 | 908 | 908 | 908 | 3,000 | 9,080 |
| 1994-06-24 | 919 | 919 | 919 | 919 | 30,000 | 9,190 |
| 1994-06-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-06-20 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1994-06-15 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-06-14 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-06-01 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1994-05-31 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1994-05-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-05-26 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1994-05-25 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-05-24 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-05-23 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-05-19 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-05-18 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-05-17 | 840 | 850 | 840 | 850 | 4,000 | 8,500 |
| 1994-05-16 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1994-05-11 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-05-10 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-04-27 | 795 | 800 | 795 | 800 | 3,000 | 8,000 |
| 1994-04-26 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-04-15 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-04-13 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-04-12 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1994-04-08 | 800 | 800 | 800 | 800 | 20,000 | 8,000 |
| 1994-04-07 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1994-03-31 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1994-03-30 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-03-22 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-03-18 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-03-15 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-03-10 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-03-01 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-02-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-02-24 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-02-17 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1994-02-15 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-02-14 | 795 | 800 | 795 | 800 | 11,000 | 8,000 |
| 1994-02-09 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1994-02-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-01-28 | 800 | 800 | 800 | 800 | 11,000 | 8,000 |
| 1994-01-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-01-19 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-01-17 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
