5953 昭和鉄工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2003-12-19 | 200 | 220 | 200 | 220 | 8,000 | 2,200 |
| 2003-12-15 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2003-12-09 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2003-12-05 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2003-12-02 | 213 | 219 | 213 | 219 | 2,000 | 2,190 |
| 2003-11-18 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-11-17 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-11-10 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-11-04 | 213 | 218 | 213 | 218 | 2,000 | 2,180 |
| 2003-10-29 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-10-20 | 213 | 218 | 213 | 218 | 2,000 | 2,180 |
| 2003-10-17 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-10-15 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2003-10-14 | 213 | 218 | 213 | 218 | 2,000 | 2,180 |
| 2003-09-16 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-09-11 | 220 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2003-08-26 | 224 | 230 | 224 | 230 | 2,000 | 2,300 |
| 2003-08-25 | 240 | 240 | 215 | 215 | 2,000 | 2,150 |
| 2003-08-15 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-07-23 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 2003-07-15 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-07-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-06-30 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2003-06-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-06-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-06-18 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2003-06-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-05-15 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2003-04-15 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2003-03-17 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-03-14 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2003-03-07 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2003-02-17 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2003-02-03 | 210 | 219 | 210 | 219 | 2,000 | 2,190 |
| 2003-01-15 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
