5953 昭和鉄工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2005-12-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2005-12-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-12-22 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 2005-12-21 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 2005-12-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2005-12-15 | 305 | 315 | 305 | 315 | 4,000 | 3,150 |
| 2005-12-12 | 300 | 315 | 300 | 315 | 4,000 | 3,150 |
| 2005-12-09 | 280 | 315 | 280 | 315 | 12,000 | 3,150 |
| 2005-12-06 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2005-12-02 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2005-11-28 | 260 | 280 | 250 | 265 | 39,000 | 2,650 |
| 2005-11-25 | 271 | 271 | 260 | 260 | 3,000 | 2,600 |
| 2005-11-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2005-11-22 | 280 | 280 | 280 | 280 | 25,000 | 2,800 |
| 2005-11-21 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-11-18 | 275 | 285 | 275 | 285 | 3,000 | 2,850 |
| 2005-11-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-11-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-11-15 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-11-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2005-11-08 | 290 | 290 | 290 | 290 | 51,000 | 2,900 |
| 2005-11-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-10-31 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2005-10-28 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2005-10-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-10-17 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2005-10-12 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2005-09-21 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2005-09-15 | 285 | 285 | 280 | 280 | 7,000 | 2,800 |
| 2005-09-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-09-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-09-02 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-08-31 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-08-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-08-19 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2005-08-16 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2005-08-15 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-08-12 | 275 | 275 | 275 | 275 | 15,000 | 2,750 |
| 2005-08-10 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 2005-08-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-07-27 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2005-07-25 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2005-07-22 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2005-07-21 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-07-15 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2005-06-30 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2005-06-29 | 260 | 268 | 260 | 268 | 7,000 | 2,680 |
| 2005-06-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-06-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-06-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-06-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-06-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-05-27 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2005-05-17 | 245 | 250 | 245 | 250 | 5,000 | 2,500 |
| 2005-05-16 | 258 | 258 | 240 | 240 | 7,000 | 2,400 |
| 2005-05-12 | 255 | 260 | 250 | 250 | 8,000 | 2,500 |
| 2005-04-22 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-04-20 | 258 | 260 | 258 | 260 | 3,000 | 2,600 |
| 2005-04-18 | 255 | 258 | 255 | 258 | 2,000 | 2,580 |
| 2005-04-15 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2005-03-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2005-03-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2005-03-25 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
| 2005-03-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-03-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-03-22 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2005-03-17 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2005-03-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-03-11 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-03-08 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2005-03-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-03-04 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2005-03-02 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2005-03-01 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2005-02-24 | 234 | 240 | 234 | 240 | 2,000 | 2,400 |
| 2005-02-17 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2005-02-15 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2005-02-10 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2005-02-09 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2005-02-07 | 225 | 237 | 225 | 237 | 2,000 | 2,370 |
| 2005-01-24 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2005-01-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-01-17 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-01-13 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2005-01-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-01-07 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
