5953 昭和鉄工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2009-12-21 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-12-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-12-17 | 183 | 198 | 183 | 198 | 2,000 | 1,980 |
| 2009-12-15 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2009-12-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-12-04 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2009-11-30 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2009-11-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-11-18 | 184 | 199 | 184 | 199 | 2,000 | 1,990 |
| 2009-11-16 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2009-11-12 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2009-11-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-10-30 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-10-29 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2009-10-23 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
| 2009-10-15 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2009-10-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-10-08 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-10-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-09-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-09-15 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2009-09-09 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-09-02 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2009-08-31 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2009-08-17 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-08-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-07-31 | 200 | 200 | 190 | 190 | 2,000 | 1,900 |
| 2009-07-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-07-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-07-21 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2009-07-15 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2009-07-14 | 212 | 212 | 207 | 207 | 5,000 | 2,070 |
| 2009-06-30 | 226 | 226 | 226 | 226 | 9,000 | 2,260 |
| 2009-06-26 | 216 | 216 | 211 | 211 | 7,000 | 2,110 |
| 2009-06-15 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2009-06-04 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 2009-05-29 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2009-05-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-05-15 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2009-05-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-04-30 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2009-04-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-04-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2009-04-15 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2009-04-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-04-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-04-06 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-03-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-03-30 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-03-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-03-16 | 225 | 225 | 205 | 205 | 4,000 | 2,050 |
| 2009-02-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2009-02-16 | 240 | 240 | 210 | 210 | 4,000 | 2,100 |
| 2009-02-04 | 200 | 215 | 200 | 215 | 2,000 | 2,150 |
| 2009-01-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-01-15 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2009-01-14 | 238 | 238 | 236 | 236 | 2,000 | 2,360 |
| 2009-01-13 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
