5953 昭和鉄工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-22 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 1997-12-18 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1997-12-16 | 410 | 412 | 410 | 412 | 14,000 | 4,120 |
| 1997-12-15 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1997-12-12 | 410 | 414 | 410 | 414 | 3,000 | 4,140 |
| 1997-12-08 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 1997-12-05 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1997-12-04 | 410 | 414 | 410 | 414 | 4,000 | 4,140 |
| 1997-12-03 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1997-12-02 | 413 | 414 | 413 | 414 | 8,000 | 4,140 |
| 1997-12-01 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1997-11-20 | 415 | 415 | 415 | 415 | 20,000 | 4,150 |
| 1997-11-19 | 415 | 415 | 415 | 415 | 20,000 | 4,150 |
| 1997-11-17 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1997-11-14 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1997-11-07 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 1997-11-06 | 425 | 425 | 415 | 415 | 30,000 | 4,150 |
| 1997-10-15 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1997-10-08 | 474 | 474 | 470 | 474 | 5,000 | 4,740 |
| 1997-09-24 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-09-22 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1997-09-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-09-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-09-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-13 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1997-08-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-16 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1997-07-15 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1997-07-11 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1997-07-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-07-01 | 509 | 509 | 500 | 500 | 4,000 | 5,000 |
| 1997-06-30 | 509 | 509 | 509 | 509 | 4,000 | 5,090 |
| 1997-06-26 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1997-06-16 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-06-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-06 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-06-05 | 500 | 501 | 490 | 501 | 47,000 | 5,010 |
| 1997-06-04 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1997-06-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-06-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-05-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-05-29 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-05-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-27 | 503 | 503 | 503 | 503 | 3,000 | 5,030 |
| 1997-05-26 | 501 | 501 | 501 | 501 | 11,000 | 5,010 |
| 1997-05-23 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1997-05-22 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-05-21 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-05-20 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1997-05-19 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1997-05-16 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-05-15 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 1997-05-09 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1997-05-08 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-05-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-05-02 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-05-01 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-04-30 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-04-24 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1997-04-18 | 588 | 590 | 588 | 590 | 10,000 | 5,900 |
| 1997-04-15 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-04-11 | 598 | 598 | 598 | 598 | 5,000 | 5,980 |
| 1997-03-18 | 640 | 640 | 639 | 639 | 3,000 | 6,390 |
| 1997-03-17 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1997-03-12 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-03-05 | 647 | 647 | 647 | 647 | 3,000 | 6,470 |
| 1997-03-04 | 638 | 643 | 638 | 643 | 2,000 | 6,430 |
| 1997-02-24 | 658 | 659 | 658 | 659 | 3,000 | 6,590 |
| 1997-02-21 | 660 | 660 | 659 | 659 | 2,000 | 6,590 |
| 1997-02-20 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-02-17 | 661 | 661 | 661 | 661 | 5,000 | 6,610 |
| 1997-02-06 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1997-02-05 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-01-21 | 704 | 704 | 704 | 704 | 3,000 | 7,040 |
| 1997-01-16 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1997-01-14 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1997-01-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-01-10 | 708 | 709 | 708 | 709 | 2,000 | 7,090 |
| 1997-01-09 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-01-08 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-01-07 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
