5953 昭和鉄工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 750 | 750 | 749 | 749 | 2,000 | 7,490 |
| 1996-12-19 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-12-16 | 763 | 763 | 763 | 763 | 1,000 | 7,630 |
| 1996-12-12 | 764 | 764 | 764 | 764 | 1,000 | 7,640 |
| 1996-12-11 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1996-12-06 | 769 | 769 | 769 | 769 | 3,000 | 7,690 |
| 1996-12-05 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-12-04 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-12-02 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
| 1996-11-28 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-11-27 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-11-25 | 773 | 773 | 773 | 773 | 1,000 | 7,730 |
| 1996-11-21 | 773 | 773 | 773 | 773 | 2,000 | 7,730 |
| 1996-11-20 | 770 | 774 | 770 | 774 | 2,000 | 7,740 |
| 1996-11-19 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-11-15 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-11-12 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1996-11-08 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-11-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-11-06 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-10-30 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-10-24 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-10-23 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-10-22 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-10-17 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-10-16 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-10-15 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-10-09 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-10-07 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-10-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1996-10-01 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-09-17 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1996-09-05 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-09-03 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-28 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-20 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-15 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1996-08-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-08-12 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-08-09 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-08-06 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-07-26 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-07-25 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-07-23 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1996-07-22 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-07-18 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-07-15 | 836 | 836 | 835 | 835 | 3,000 | 8,350 |
| 1996-07-12 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1996-07-11 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-07-10 | 825 | 825 | 822 | 822 | 4,000 | 8,220 |
| 1996-07-08 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-07-05 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-07-04 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1996-07-03 | 825 | 825 | 820 | 820 | 2,000 | 8,200 |
| 1996-07-02 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1996-07-01 | 825 | 825 | 823 | 823 | 3,000 | 8,230 |
| 1996-06-28 | 830 | 830 | 823 | 823 | 7,000 | 8,230 |
| 1996-06-27 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1996-06-26 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1996-06-25 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1996-06-21 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1996-06-20 | 830 | 830 | 830 | 830 | 15,000 | 8,300 |
| 1996-06-19 | 829 | 830 | 829 | 830 | 10,000 | 8,300 |
| 1996-06-18 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-06-17 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-06-13 | 811 | 811 | 810 | 810 | 2,000 | 8,100 |
| 1996-06-11 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1996-06-07 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-06-06 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-06-05 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1996-06-04 | 822 | 822 | 820 | 820 | 2,000 | 8,200 |
| 1996-06-03 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-05-30 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-05-28 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-05-27 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-05-24 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-05-23 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1996-05-22 | 826 | 826 | 825 | 825 | 3,000 | 8,250 |
| 1996-05-21 | 830 | 830 | 825 | 825 | 4,000 | 8,250 |
| 1996-05-20 | 850 | 850 | 825 | 825 | 8,000 | 8,250 |
| 1996-05-17 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-05-16 | 825 | 826 | 825 | 826 | 15,000 | 8,260 |
| 1996-05-15 | 825 | 826 | 821 | 825 | 10,000 | 8,250 |
| 1996-05-14 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1996-05-13 | 821 | 821 | 821 | 821 | 5,000 | 8,210 |
| 1996-05-10 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-05-09 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-05-08 | 830 | 830 | 821 | 821 | 2,000 | 8,210 |
| 1996-05-07 | 822 | 825 | 822 | 825 | 2,000 | 8,250 |
| 1996-05-02 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1996-05-01 | 825 | 825 | 820 | 820 | 4,000 | 8,200 |
| 1996-04-30 | 825 | 825 | 820 | 820 | 6,000 | 8,200 |
| 1996-04-26 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-04-25 | 825 | 825 | 820 | 820 | 2,000 | 8,200 |
| 1996-04-19 | 825 | 825 | 825 | 825 | 7,000 | 8,250 |
| 1996-04-16 | 828 | 828 | 818 | 825 | 3,000 | 8,250 |
| 1996-04-15 | 829 | 829 | 828 | 828 | 4,000 | 8,280 |
| 1996-04-12 | 832 | 832 | 829 | 829 | 3,000 | 8,290 |
| 1996-04-11 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1996-04-09 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-04-08 | 823 | 823 | 823 | 823 | 1,000 | 8,230 |
| 1996-04-04 | 822 | 825 | 821 | 821 | 6,000 | 8,210 |
| 1996-04-02 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-03-29 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-03-28 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-03-27 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-03-26 | 815 | 815 | 815 | 815 | 4,000 | 8,150 |
| 1996-03-25 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-03-22 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1996-03-19 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-03-18 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-03-15 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1996-03-12 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1996-03-08 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-03-05 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-03-01 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-02-28 | 810 | 815 | 810 | 815 | 2,000 | 8,150 |
| 1996-02-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-02-21 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-02-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-02-15 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-02-14 | 830 | 830 | 820 | 821 | 4,000 | 8,210 |
| 1996-02-13 | 851 | 855 | 840 | 840 | 7,000 | 8,400 |
| 1996-02-09 | 855 | 855 | 850 | 850 | 3,000 | 8,500 |
| 1996-02-07 | 851 | 851 | 850 | 850 | 3,000 | 8,500 |
| 1996-02-05 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-02-02 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-02-01 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1996-01-29 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1996-01-26 | 860 | 860 | 860 | 860 | 4,000 | 8,600 |
| 1996-01-25 | 853 | 855 | 853 | 855 | 2,000 | 8,550 |
| 1996-01-24 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-01-23 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1996-01-22 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1996-01-19 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-01-18 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-01-17 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1996-01-16 | 854 | 860 | 854 | 860 | 4,000 | 8,600 |
| 1996-01-12 | 854 | 854 | 854 | 854 | 5,000 | 8,540 |
| 1996-01-09 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1996-01-08 | 852 | 855 | 852 | 855 | 13,000 | 8,550 |
| 1996-01-05 | 853 | 853 | 852 | 852 | 5,000 | 8,520 |
| 1996-01-04 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
