5953 昭和鉄工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-18 | 258 | 260 | 250 | 260 | 4,000 | 2,600 |
| 2001-12-17 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-12-12 | 250 | 260 | 250 | 260 | 11,000 | 2,600 |
| 2001-12-11 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 2001-12-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-12-07 | 265 | 269 | 265 | 269 | 6,000 | 2,690 |
| 2001-11-27 | 257 | 272 | 257 | 272 | 2,000 | 2,720 |
| 2001-11-15 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2001-10-22 | 260 | 279 | 260 | 279 | 3,000 | 2,790 |
| 2001-10-15 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2001-10-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-10-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-10-04 | 275 | 285 | 275 | 280 | 5,000 | 2,800 |
| 2001-10-01 | 287 | 288 | 287 | 288 | 3,000 | 2,880 |
| 2001-09-17 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-09-06 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2001-08-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-08-08 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2001-08-01 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2001-07-16 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-07-12 | 288 | 288 | 288 | 288 | 24,000 | 2,880 |
| 2001-07-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-07-02 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2001-06-29 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2001-06-21 | 290 | 295 | 290 | 295 | 12,000 | 2,950 |
| 2001-06-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-06-15 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2001-05-29 | 290 | 299 | 290 | 299 | 2,000 | 2,990 |
| 2001-05-15 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2001-04-25 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2001-04-16 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2001-03-29 | 290 | 298 | 290 | 298 | 2,000 | 2,980 |
| 2001-03-22 | 294 | 299 | 294 | 299 | 2,000 | 2,990 |
| 2001-03-19 | 289 | 299 | 289 | 299 | 2,000 | 2,990 |
| 2001-03-16 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2001-03-15 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2001-03-09 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 2001-03-07 | 294 | 299 | 294 | 299 | 2,000 | 2,990 |
| 2001-02-15 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2001-01-15 | 299 | 305 | 299 | 305 | 5,000 | 3,050 |
| 2001-01-10 | 298 | 299 | 298 | 299 | 2,000 | 2,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
