5953 昭和鉄工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-12-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-12-15 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2008-12-12 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2008-12-05 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2008-11-28 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2008-11-17 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2008-11-14 | 215 | 216 | 215 | 216 | 5,000 | 2,160 |
| 2008-11-13 | 214 | 216 | 214 | 216 | 5,000 | 2,160 |
| 2008-10-31 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2008-10-23 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2008-10-15 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2008-10-14 | 210 | 210 | 208 | 208 | 2,000 | 2,080 |
| 2008-10-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-09-30 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-09-18 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2008-09-16 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2008-09-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-09-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-08-29 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2008-08-15 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2008-08-12 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2008-08-07 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-07-31 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 2008-07-15 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2008-07-14 | 210 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2008-07-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-07-02 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-06-30 | 224 | 224 | 204 | 204 | 10,000 | 2,040 |
| 2008-06-24 | 211 | 211 | 202 | 202 | 4,000 | 2,020 |
| 2008-06-16 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2008-06-13 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2008-06-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2008-06-09 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-06-02 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2008-05-30 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2008-05-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-05-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-05-27 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-05-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-05-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-05-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-05-14 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2008-04-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-04-17 | 205 | 215 | 205 | 215 | 2,000 | 2,150 |
| 2008-04-15 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2008-04-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-04-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-04-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-17 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2008-03-10 | 215 | 235 | 215 | 235 | 3,000 | 2,350 |
| 2008-02-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-02-22 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 2008-02-15 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2008-02-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-01-15 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
