昭和鉄工(5953)の株価時系列情報
昭和鉄工(5953)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/03 | 5,200 | 5,230 | 5,200 | 5,230 | 400 |
| 2025/09/02 | 4,900 | 5,200 | 4,900 | 5,180 | 700 |
| 2025/09/01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2025/08/29 | 4,790 | 4,900 | 4,790 | 4,900 | 400 |
| 2025/08/28 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2025/08/27 | 4,650 | 4,720 | 4,650 | 4,720 | 300 |
| 2025/08/26 | 4,630 | 4,630 | 4,625 | 4,625 | 300 |
| 2025/08/25 | 4,605 | 4,660 | 4,500 | 4,620 | 1,100 |
| 2025/08/22 | 4,680 | 4,680 | 4,675 | 4,675 | 200 |
| 2025/08/21 | 4,700 | 4,700 | 4,630 | 4,630 | 300 |
| 2025/08/20 | 4,660 | 4,700 | 4,660 | 4,700 | 700 |
| 2025/08/19 | 4,545 | 4,600 | 4,400 | 4,600 | 1,800 |
| 2025/08/18 | 4,400 | 4,545 | 4,250 | 4,545 | 3,700 |
| 2025/08/15 | 4,200 | 4,350 | 4,200 | 4,350 | 2,200 |
| 2025/08/14 | 4,010 | 4,200 | 4,010 | 4,200 | 2,700 |
| 2025/08/13 | 4,000 | 4,090 | 3,930 | 4,080 | 5,000 |
| 2025/08/12 | 3,950 | 4,070 | 3,880 | 3,990 | 5,000 |
| 2025/08/08 | 3,890 | 3,890 | 3,690 | 3,800 | 1,900 |
| 2025/08/07 | 3,930 | 3,940 | 3,870 | 3,870 | 400 |
| 2025/08/06 | 3,880 | 3,895 | 3,845 | 3,850 | 500 |
| 2025/08/05 | 3,870 | 3,870 | 3,815 | 3,815 | 400 |
| 2025/08/04 | 3,805 | 3,880 | 3,775 | 3,775 | 1,700 |
| 2025/08/01 | 3,790 | 3,870 | 3,790 | 3,870 | 300 |
| 2025/07/31 | 3,850 | 3,860 | 3,850 | 3,860 | 400 |
| 2025/07/30 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/07/28 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2025/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2025/07/23 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2025/07/22 | 3,850 | 3,850 | 3,800 | 3,800 | 300 |
| 2025/07/18 | 3,800 | 3,820 | 3,750 | 3,820 | 500 |
| 2025/07/17 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2025/07/16 | 3,820 | 3,820 | 3,800 | 3,800 | 500 |
| 2025/07/15 | 3,900 | 3,900 | 3,840 | 3,840 | 800 |
| 2025/07/14 | 3,875 | 3,900 | 3,835 | 3,850 | 900 |
| 2025/07/11 | 3,870 | 3,870 | 3,820 | 3,865 | 400 |
| 2025/07/10 | 3,820 | 3,865 | 3,800 | 3,800 | 300 |
| 2025/07/09 | 3,880 | 3,880 | 3,700 | 3,770 | 2,200 |
| 2025/07/08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/07/07 | 3,860 | 3,860 | 3,860 | 3,860 | 300 |
| 2025/06/30 | 3,870 | 3,890 | 3,860 | 3,890 | 900 |
| 2025/06/27 | 3,865 | 3,870 | 3,865 | 3,870 | 300 |
| 2025/06/26 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2025/06/25 | 3,850 | 3,850 | 3,850 | 3,850 | 700 |
| 2025/06/24 | 3,855 | 3,865 | 3,850 | 3,865 | 500 |
| 2025/06/23 | 3,845 | 3,850 | 3,845 | 3,850 | 400 |
| 2025/06/20 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/06/19 | 3,820 | 3,855 | 3,820 | 3,855 | 200 |
| 2025/06/17 | 3,815 | 3,815 | 3,735 | 3,805 | 300 |
| 2025/06/16 | 3,730 | 3,730 | 3,700 | 3,700 | 800 |
| 2025/06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2025/06/12 | 3,800 | 3,820 | 3,800 | 3,820 | 300 |
| 2025/06/11 | 3,840 | 3,855 | 3,840 | 3,855 | 300 |
| 2025/06/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2025/06/09 | 3,805 | 3,835 | 3,805 | 3,835 | 600 |
| 2025/06/06 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2025/06/04 | 3,720 | 3,725 | 3,720 | 3,725 | 200 |
| 2025/06/03 | 3,700 | 3,710 | 3,660 | 3,690 | 1,200 |
| 2025/06/02 | 3,700 | 3,715 | 3,685 | 3,715 | 2,000 |
| 2025/05/30 | 3,700 | 3,700 | 3,680 | 3,680 | 300 |
| 2025/05/29 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2025/05/28 | 3,685 | 3,700 | 3,685 | 3,700 | 300 |
| 2025/05/27 | 3,635 | 3,700 | 3,635 | 3,700 | 700 |
| 2025/05/26 | 3,450 | 3,705 | 3,450 | 3,705 | 1,000 |
| 2025/05/23 | 3,650 | 3,650 | 3,610 | 3,610 | 400 |
| 2025/05/22 | 3,765 | 3,765 | 3,690 | 3,690 | 500 |
| 2025/05/21 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2025/05/20 | 3,775 | 3,785 | 3,775 | 3,785 | 300 |
| 2025/05/16 | 3,705 | 3,705 | 3,705 | 3,705 | 400 |
| 2025/05/15 | 3,900 | 3,900 | 3,705 | 3,755 | 1,400 |
| 2025/05/14 | 3,950 | 4,000 | 3,950 | 4,000 | 300 |
| 2025/05/13 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2025/05/12 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2025/05/09 | 3,695 | 3,810 | 3,695 | 3,810 | 1,200 |
| 2025/04/28 | 3,900 | 3,920 | 3,895 | 3,895 | 400 |
| 2025/04/25 | 3,900 | 3,945 | 3,900 | 3,945 | 300 |
| 2025/04/24 | 3,880 | 3,900 | 3,880 | 3,900 | 500 |
| 2025/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/04/22 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/21 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/15 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 2025/04/14 | 3,600 | 3,600 | 3,400 | 3,480 | 400 |
| 2025/04/11 | 3,470 | 3,475 | 3,470 | 3,475 | 300 |
| 2025/04/10 | 3,350 | 3,540 | 3,350 | 3,470 | 500 |
| 2025/04/07 | 3,500 | 3,500 | 3,330 | 3,355 | 800 |
| 2025/04/04 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2025/04/03 | 3,800 | 3,850 | 3,800 | 3,850 | 300 |
| 2025/04/02 | 3,805 | 3,875 | 3,800 | 3,800 | 600 |
| 2025/04/01 | 4,030 | 4,030 | 3,900 | 3,900 | 400 |
| 2025/03/31 | 4,010 | 4,010 | 3,905 | 3,920 | 1,200 |
| 2025/03/27 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2025/03/26 | 4,015 | 4,040 | 4,005 | 4,040 | 1,500 |
| 2025/03/25 | 4,040 | 4,040 | 3,970 | 4,040 | 800 |
| 2025/03/24 | 4,135 | 4,135 | 4,040 | 4,040 | 600 |
| 2025/03/21 | 3,900 | 4,070 | 3,900 | 4,055 | 2,100 |
| 2025/03/19 | 3,890 | 3,890 | 3,830 | 3,830 | 200 |
| 2025/03/18 | 3,780 | 3,875 | 3,780 | 3,875 | 300 |
| 2025/03/17 | 3,840 | 3,850 | 3,840 | 3,850 | 500 |
| 2025/03/13 | 3,650 | 3,700 | 3,650 | 3,700 | 600 |
| 2025/03/12 | 3,600 | 3,650 | 3,600 | 3,650 | 300 |
| 2025/03/11 | 3,560 | 3,560 | 3,530 | 3,530 | 500 |
| 2025/03/10 | 3,550 | 3,625 | 3,550 | 3,625 | 700 |
| 2025/03/07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/03/06 | 3,460 | 3,500 | 3,460 | 3,500 | 700 |
| 2025/03/05 | 3,400 | 3,430 | 3,400 | 3,430 | 200 |
| 2025/03/04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2025/03/03 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2025/02/28 | 3,270 | 3,400 | 3,270 | 3,400 | 500 |
| 2025/02/26 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2025/02/25 | 3,340 | 3,350 | 3,275 | 3,275 | 1,000 |
| 2025/02/21 | 3,345 | 3,345 | 3,345 | 3,345 | 300 |
| 2025/02/20 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2025/02/19 | 3,210 | 3,345 | 3,210 | 3,345 | 200 |
| 2025/02/17 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2025/02/13 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2025/02/12 | 3,200 | 3,295 | 3,160 | 3,295 | 1,100 |
| 2025/02/10 | 3,065 | 3,320 | 3,065 | 3,185 | 2,700 |
| 2025/02/07 | 2,922 | 2,922 | 2,922 | 2,922 | 100 |
| 2025/02/06 | 2,922 | 2,922 | 2,922 | 2,922 | 100 |
| 2025/02/05 | 2,924 | 2,929 | 2,924 | 2,928 | 600 |
| 2025/02/04 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2025/02/03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/31 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2025/01/30 | 2,901 | 2,901 | 2,890 | 2,890 | 1,400 |
| 2025/01/28 | 2,892 | 2,892 | 2,849 | 2,880 | 1,000 |
| 2025/01/24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/22 | 2,909 | 2,910 | 2,890 | 2,890 | 500 |
| 2025/01/21 | 2,910 | 2,914 | 2,871 | 2,890 | 800 |
| 2025/01/20 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2025/01/17 | 2,917 | 2,917 | 2,917 | 2,917 | 100 |
| 2025/01/16 | 2,861 | 2,890 | 2,861 | 2,890 | 700 |
| 2025/01/15 | 2,920 | 2,928 | 2,887 | 2,928 | 700 |
| 2025/01/14 | 2,925 | 2,928 | 2,887 | 2,928 | 800 |
| 2025/01/10 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2025/01/09 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2025/01/07 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2025/01/06 | 2,902 | 2,917 | 2,901 | 2,917 | 300 |
| 2024/12/30 | 2,930 | 2,945 | 2,902 | 2,902 | 400 |
| 2024/12/27 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/12/24 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/12/23 | 2,920 | 2,920 | 2,920 | 2,920 | 400 |
| 2024/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 2024/12/17 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/12/16 | 2,950 | 2,950 | 2,885 | 2,885 | 400 |
| 2024/12/13 | 2,945 | 2,950 | 2,945 | 2,950 | 200 |
| 2024/12/11 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |
| 2024/12/09 | 2,949 | 2,949 | 2,949 | 2,949 | 100 |
| 2024/12/06 | 2,949 | 2,949 | 2,949 | 2,949 | 500 |
| 2024/12/03 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2024/12/02 | 2,861 | 2,861 | 2,861 | 2,861 | 300 |
| 2024/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/11/28 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/11/27 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2024/11/26 | 2,890 | 2,900 | 2,890 | 2,900 | 200 |
| 2024/11/22 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
| 2024/11/20 | 2,852 | 2,852 | 2,852 | 2,852 | 200 |
| 2024/11/19 | 2,839 | 2,900 | 2,839 | 2,852 | 1,000 |
| 2024/11/18 | 2,953 | 2,953 | 2,865 | 2,865 | 500 |
| 2024/11/15 | 2,953 | 2,953 | 2,953 | 2,953 | 400 |
| 2024/11/14 | 2,955 | 2,955 | 2,853 | 2,853 | 600 |
| 2024/11/13 | 3,000 | 3,000 | 2,955 | 2,955 | 700 |
| 2024/11/12 | 3,000 | 3,000 | 2,945 | 2,980 | 500 |
| 2024/11/11 | 2,911 | 3,035 | 2,900 | 3,035 | 1,700 |
| 2024/11/08 | 2,810 | 2,840 | 2,810 | 2,840 | 200 |
| 2024/11/07 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/06 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/10/30 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2024/10/29 | 2,785 | 2,799 | 2,785 | 2,799 | 300 |
| 2024/10/28 | 2,794 | 2,794 | 2,785 | 2,785 | 200 |
| 2024/10/24 | 2,810 | 2,810 | 2,748 | 2,798 | 800 |
| 2024/10/23 | 2,865 | 2,865 | 2,855 | 2,855 | 500 |
| 2024/10/22 | 2,873 | 2,873 | 2,856 | 2,865 | 500 |
| 2024/10/15 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2024/10/11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/10/08 | 2,890 | 2,890 | 2,890 | 2,890 | 800 |
| 2024/10/04 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2024/10/03 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/10/01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/09/30 | 2,983 | 2,983 | 2,890 | 2,890 | 500 |
| 2024/09/27 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2024/09/25 | 2,917 | 2,960 | 2,910 | 2,960 | 800 |
| 2024/09/24 | 2,958 | 2,958 | 2,958 | 2,958 | 100 |
| 2024/09/20 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2024/09/19 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2024/09/18 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2024/09/17 | 3,010 | 3,010 | 3,010 | 3,010 | 400 |
| 2024/09/11 | 2,861 | 2,861 | 2,850 | 2,850 | 300 |
| 2024/09/10 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/09/09 | 2,880 | 2,880 | 2,860 | 2,880 | 400 |
| 2024/09/06 | 2,930 | 2,939 | 2,910 | 2,939 | 400 |
| 2024/09/05 | 2,960 | 2,960 | 2,925 | 2,925 | 400 |
| 2024/09/04 | 2,960 | 3,030 | 2,960 | 2,960 | 400 |
| 2024/09/03 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2024/09/02 | 3,100 | 3,180 | 3,100 | 3,180 | 900 |
| 2024/08/30 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2024/08/21 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2024/08/20 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/08/19 | 2,970 | 3,000 | 2,970 | 2,970 | 300 |
| 2024/08/16 | 2,941 | 2,941 | 2,935 | 2,935 | 200 |