5953 昭和鉄工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2007-12-17 | 310 | 310 | 250 | 250 | 6,000 | 2,500 |
| 2007-12-07 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-11-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-11-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-11-02 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2007-10-15 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 2007-10-09 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-09-18 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2007-09-12 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-09-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-08-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-08-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2007-08-13 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-08-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-08-03 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-07-30 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2007-07-17 | 315 | 315 | 300 | 300 | 6,000 | 3,000 |
| 2007-07-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-06-29 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2007-06-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-06-15 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2007-06-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-05-21 | 340 | 340 | 300 | 300 | 5,000 | 3,000 |
| 2007-05-16 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-05-15 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2007-05-09 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 2007-05-08 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 2007-04-16 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2007-04-09 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-03-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-03-15 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 2007-02-15 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2007-01-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-01-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2007-01-12 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
