5953 昭和鉄工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-12-25 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 2006-12-20 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2006-12-18 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-12-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2006-12-12 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 2006-12-08 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-12-07 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2006-11-30 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2006-11-27 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-11-22 | 354 | 354 | 344 | 344 | 2,000 | 3,440 |
| 2006-11-15 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2006-11-14 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2006-11-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2006-11-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-11-01 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2006-10-17 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2006-10-16 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2006-09-29 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2006-09-25 | 358 | 370 | 358 | 370 | 2,000 | 3,700 |
| 2006-09-15 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2006-08-24 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 2006-08-15 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2006-08-07 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2006-08-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-07-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-07-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-06-30 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2006-06-19 | 360 | 375 | 360 | 375 | 2,000 | 3,750 |
| 2006-06-15 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2006-06-05 | 365 | 370 | 365 | 370 | 6,000 | 3,700 |
| 2006-05-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-05-24 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-05-17 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-05-16 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-05-15 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2006-04-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-04-24 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 2006-04-17 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 2006-04-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-04-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-03-15 | 392 | 392 | 387 | 387 | 5,000 | 3,870 |
| 2006-03-10 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 2006-03-09 | 383 | 385 | 380 | 380 | 3,000 | 3,800 |
| 2006-03-08 | 374 | 394 | 374 | 394 | 2,000 | 3,940 |
| 2006-03-07 | 380 | 394 | 380 | 394 | 2,000 | 3,940 |
| 2006-03-06 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2006-03-02 | 390 | 396 | 390 | 396 | 2,000 | 3,960 |
| 2006-02-28 | 395 | 398 | 395 | 398 | 3,000 | 3,980 |
| 2006-02-15 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2006-02-07 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2006-02-03 | 381 | 381 | 371 | 371 | 2,000 | 3,710 |
| 2006-02-01 | 408 | 423 | 408 | 423 | 4,000 | 4,230 |
| 2006-01-31 | 361 | 374 | 361 | 374 | 5,000 | 3,740 |
| 2006-01-30 | 354 | 363 | 354 | 363 | 2,000 | 3,630 |
| 2006-01-27 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2006-01-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-01-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-01-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-01-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-01-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2006-01-13 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2006-01-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-01-11 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2006-01-10 | 335 | 340 | 335 | 335 | 3,000 | 3,350 |
| 2006-01-06 | 325 | 350 | 325 | 350 | 9,000 | 3,500 |
| 2006-01-05 | 315 | 330 | 315 | 320 | 7,000 | 3,200 |
| 2006-01-04 | 320 | 330 | 320 | 325 | 5,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
