5953 昭和鉄工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2000-12-21 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 2000-12-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-12-11 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-11-27 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2000-11-15 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-10-23 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 2000-10-16 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-09-29 | 304 | 310 | 304 | 310 | 5,000 | 3,100 |
| 2000-09-27 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 2000-09-21 | 297 | 310 | 297 | 310 | 6,000 | 3,100 |
| 2000-09-20 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2000-09-19 | 318 | 318 | 318 | 318 | 172,000 | 3,180 |
| 2000-09-18 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2000-09-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-09-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-09-01 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-08-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-08-15 | 327 | 327 | 326 | 326 | 4,000 | 3,260 |
| 2000-08-10 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2000-08-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-07-25 | 330 | 330 | 330 | 330 | 356,000 | 3,300 |
| 2000-07-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-07-17 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-07-14 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2000-07-13 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2000-07-12 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2000-07-07 | 320 | 322 | 320 | 320 | 5,000 | 3,200 |
| 2000-07-06 | 318 | 320 | 318 | 320 | 12,000 | 3,200 |
| 2000-07-03 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-06-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-06-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-06-20 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-06-16 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2000-06-15 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2000-06-14 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 2000-06-02 | 269 | 270 | 269 | 270 | 10,000 | 2,700 |
| 2000-05-29 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 2000-05-25 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2000-05-23 | 260 | 269 | 260 | 269 | 2,000 | 2,690 |
| 2000-05-18 | 268 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2000-05-16 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2000-05-15 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2000-04-18 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2000-04-17 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 2000-04-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-04-13 | 255 | 260 | 255 | 260 | 7,000 | 2,600 |
| 2000-04-12 | 250 | 255 | 250 | 255 | 11,000 | 2,550 |
| 2000-04-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-04-06 | 260 | 260 | 260 | 260 | 35,000 | 2,600 |
| 2000-03-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-03-28 | 250 | 270 | 250 | 270 | 3,000 | 2,700 |
| 2000-03-27 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 2000-03-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-03-23 | 260 | 270 | 260 | 270 | 6,000 | 2,700 |
| 2000-03-22 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2000-03-21 | 260 | 270 | 260 | 270 | 7,000 | 2,700 |
| 2000-03-15 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-03-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-02-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-02-15 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2000-02-10 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-02-09 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 2000-02-08 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2000-02-07 | 275 | 275 | 265 | 275 | 8,000 | 2,750 |
| 2000-02-04 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 2000-02-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-02-02 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2000-02-01 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2000-01-27 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2000-01-25 | 273 | 275 | 273 | 275 | 2,000 | 2,750 |
| 2000-01-24 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2000-01-20 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2000-01-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-01-11 | 279 | 281 | 279 | 280 | 13,000 | 2,800 |
| 2000-01-05 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
