5953 昭和鉄工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-12-21 | 186 | 186 | 184 | 184 | 8,000 | 1,840 |
| 2015-12-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-12-17 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 2015-12-15 | 195 | 195 | 186 | 186 | 6,000 | 1,860 |
| 2015-12-14 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-12-11 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-12-04 | 194 | 198 | 187 | 187 | 20,000 | 1,870 |
| 2015-12-03 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2015-12-02 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
| 2015-12-01 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-11-30 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-11-25 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-11-16 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2015-11-11 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-11-05 | 178 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2015-11-02 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-10-30 | 190 | 190 | 183 | 183 | 5,000 | 1,830 |
| 2015-10-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-10-21 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2015-10-15 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-10-14 | 187 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2015-10-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-09-30 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2015-09-15 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2015-09-14 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 2015-09-11 | 190 | 191 | 190 | 191 | 10,000 | 1,910 |
| 2015-09-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-08-31 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2015-08-28 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2015-08-27 | 178 | 180 | 177 | 177 | 9,000 | 1,770 |
| 2015-08-25 | 182 | 182 | 178 | 178 | 8,000 | 1,780 |
| 2015-08-24 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2015-08-21 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2015-08-17 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2015-08-14 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2015-08-13 | 198 | 198 | 197 | 198 | 7,000 | 1,980 |
| 2015-08-10 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-08-04 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2015-08-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2015-07-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2015-07-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-07-21 | 200 | 202 | 199 | 202 | 5,000 | 2,020 |
| 2015-07-15 | 204 | 204 | 200 | 200 | 10,000 | 2,000 |
| 2015-07-14 | 200 | 201 | 200 | 201 | 11,000 | 2,010 |
| 2015-07-08 | 203 | 203 | 201 | 201 | 5,000 | 2,010 |
| 2015-07-07 | 210 | 210 | 202 | 203 | 6,000 | 2,030 |
| 2015-07-02 | 210 | 215 | 210 | 210 | 22,000 | 2,100 |
| 2015-07-01 | 222 | 222 | 210 | 210 | 14,000 | 2,100 |
| 2015-06-30 | 223 | 223 | 223 | 223 | 24,000 | 2,230 |
| 2015-06-29 | 241 | 241 | 225 | 225 | 76,000 | 2,250 |
| 2015-06-26 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2015-06-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-06-23 | 240 | 243 | 240 | 243 | 7,000 | 2,430 |
| 2015-06-19 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2015-06-18 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2015-06-15 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2015-06-12 | 244 | 244 | 240 | 240 | 3,000 | 2,400 |
| 2015-06-11 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2015-06-10 | 238 | 239 | 238 | 239 | 5,000 | 2,390 |
| 2015-06-09 | 230 | 237 | 230 | 230 | 5,000 | 2,300 |
| 2015-06-03 | 237 | 237 | 222 | 222 | 4,000 | 2,220 |
| 2015-06-02 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2015-05-29 | 229 | 230 | 222 | 224 | 6,000 | 2,240 |
| 2015-05-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2015-05-20 | 226 | 226 | 221 | 222 | 6,000 | 2,220 |
| 2015-05-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-05-18 | 268 | 268 | 250 | 250 | 3,000 | 2,500 |
| 2015-05-15 | 260 | 268 | 260 | 268 | 7,000 | 2,680 |
| 2015-05-14 | 227 | 227 | 217 | 220 | 5,000 | 2,200 |
| 2015-05-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-05-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2015-05-01 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2015-04-30 | 213 | 220 | 213 | 220 | 2,000 | 2,200 |
| 2015-04-27 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-04-24 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2015-04-23 | 212 | 213 | 212 | 213 | 3,000 | 2,130 |
| 2015-04-22 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2015-04-20 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-04-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-04-15 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2015-04-14 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2015-04-10 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-04-09 | 204 | 204 | 204 | 204 | 10,000 | 2,040 |
| 2015-04-08 | 204 | 208 | 204 | 208 | 2,000 | 2,080 |
| 2015-04-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-04-01 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2015-03-31 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-03-30 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2015-03-27 | 204 | 204 | 204 | 204 | 10,000 | 2,040 |
| 2015-03-26 | 204 | 206 | 204 | 206 | 6,000 | 2,060 |
| 2015-03-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-03-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-03-23 | 201 | 206 | 201 | 206 | 9,000 | 2,060 |
| 2015-03-20 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2015-03-16 | 209 | 209 | 202 | 202 | 8,000 | 2,020 |
| 2015-03-09 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2015-03-02 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-02-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-02-25 | 209 | 209 | 208 | 208 | 4,000 | 2,080 |
| 2015-02-20 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2015-02-18 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2015-02-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2015-02-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-02-09 | 208 | 208 | 202 | 202 | 2,000 | 2,020 |
| 2015-02-06 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2015-02-05 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-02-04 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2015-02-03 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-02-02 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2015-01-30 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2015-01-22 | 212 | 214 | 212 | 214 | 3,000 | 2,140 |
| 2015-01-21 | 201 | 210 | 201 | 210 | 4,000 | 2,100 |
| 2015-01-15 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2015-01-14 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2015-01-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
