5953 昭和鉄工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 283 | 285 | 283 | 285 | 9,000 | 2,850 |
| 1999-12-17 | 280 | 284 | 280 | 284 | 2,000 | 2,840 |
| 1999-12-15 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-12-14 | 284 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1999-12-09 | 282 | 285 | 282 | 285 | 4,000 | 2,850 |
| 1999-12-06 | 285 | 289 | 283 | 288 | 11,000 | 2,880 |
| 1999-11-29 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1999-11-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-11-08 | 284 | 295 | 284 | 295 | 4,000 | 2,950 |
| 1999-10-22 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-10-18 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1999-10-15 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1999-10-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-10-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-10-05 | 285 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1999-10-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-09-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-09-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-09-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-09-16 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-09-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-09-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-09-06 | 290 | 296 | 290 | 296 | 2,000 | 2,960 |
| 1999-08-23 | 299 | 299 | 298 | 298 | 14,000 | 2,980 |
| 1999-08-20 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1999-08-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-07-26 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-07-19 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-07-15 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-07-13 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1999-07-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-07-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-02 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1999-07-01 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1999-06-30 | 320 | 325 | 315 | 325 | 6,000 | 3,250 |
| 1999-06-29 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1999-06-28 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1999-06-25 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 1999-06-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-06-23 | 295 | 315 | 295 | 315 | 18,000 | 3,150 |
| 1999-06-22 | 289 | 290 | 289 | 290 | 21,000 | 2,900 |
| 1999-06-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-06-15 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1999-05-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-05-18 | 296 | 296 | 296 | 296 | 9,000 | 2,960 |
| 1999-05-17 | 300 | 300 | 295 | 296 | 5,000 | 2,960 |
| 1999-05-14 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1999-05-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-04-15 | 309 | 309 | 309 | 309 | 14,000 | 3,090 |
| 1999-04-08 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1999-03-16 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-03-15 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1999-03-11 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-02-15 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-02-09 | 290 | 299 | 290 | 299 | 4,000 | 2,990 |
| 1999-01-18 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1999-01-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
