5953 昭和鉄工(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2011-12-27 | 133 | 133 | 130 | 133 | 5,000 | 1,330 |
| 2011-12-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-12-15 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2011-12-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-12-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-12-12 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-12-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-12-02 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2011-11-30 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2011-11-25 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2011-11-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2011-11-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2011-11-15 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2011-11-14 | 128 | 133 | 128 | 133 | 2,000 | 1,330 |
| 2011-11-08 | 133 | 133 | 133 | 133 | 7,000 | 1,330 |
| 2011-10-31 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-10-18 | 132 | 136 | 132 | 136 | 3,000 | 1,360 |
| 2011-10-17 | 140 | 140 | 136 | 136 | 5,000 | 1,360 |
| 2011-10-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-10-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-09-30 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-09-20 | 134 | 139 | 134 | 139 | 4,000 | 1,390 |
| 2011-09-15 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2011-09-13 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-09-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-09-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-08-31 | 134 | 136 | 134 | 136 | 3,000 | 1,360 |
| 2011-08-25 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-08-22 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2011-08-15 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2011-08-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-08-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-07-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-07-22 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2011-07-21 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-07-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-07-15 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2011-07-14 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2011-07-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-07-11 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2011-06-30 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2011-06-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-06-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-06-24 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2011-06-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-06-20 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-06-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-06-15 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2011-06-13 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2011-06-08 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-06-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-05-31 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-05-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-05-25 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-05-24 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-05-20 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2011-05-16 | 153 | 153 | 146 | 146 | 8,000 | 1,460 |
| 2011-05-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2011-05-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-04-28 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2011-04-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-04-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-04-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2011-04-15 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2011-04-12 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2011-04-08 | 132 | 136 | 132 | 136 | 2,000 | 1,360 |
| 2011-04-05 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-04-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-03-31 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
| 2011-03-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-03-29 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-03-28 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2011-03-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-03-16 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2011-03-15 | 147 | 147 | 138 | 138 | 6,000 | 1,380 |
| 2011-03-03 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2011-02-28 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2011-02-23 | 141 | 146 | 141 | 146 | 8,000 | 1,460 |
| 2011-02-15 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2011-02-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-02-09 | 150 | 150 | 143 | 143 | 6,000 | 1,430 |
| 2011-02-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-01-31 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2011-01-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-01-25 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2011-01-17 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2011-01-13 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2011-01-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2011-01-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株