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 |
|---|---|---|---|---|---|
| 2026/03/10 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2026/03/09 | 6,110 | 6,200 | 6,070 | 6,200 | 500 |
| 2026/03/06 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2026/03/05 | 6,350 | 6,380 | 6,200 | 6,380 | 700 |
| 2026/03/04 | 6,260 | 6,260 | 6,190 | 6,200 | 800 |
| 2026/03/03 | 6,500 | 6,500 | 6,310 | 6,310 | 800 |
| 2026/03/02 | 6,350 | 6,480 | 6,350 | 6,480 | 500 |
| 2026/02/27 | 6,200 | 6,350 | 6,200 | 6,350 | 900 |
| 2026/02/26 | 6,150 | 6,150 | 6,150 | 6,150 | 600 |
| 2026/02/25 | 6,150 | 6,200 | 6,150 | 6,150 | 700 |
| 2026/02/24 | 6,190 | 6,200 | 6,100 | 6,100 | 1,000 |
| 2026/02/20 | 6,090 | 6,120 | 6,090 | 6,120 | 500 |
| 2026/02/19 | 6,030 | 6,080 | 6,000 | 6,080 | 800 |
| 2026/02/18 | 5,950 | 6,030 | 5,950 | 6,030 | 1,000 |
| 2026/02/17 | 5,880 | 6,000 | 5,880 | 5,990 | 1,500 |
| 2026/02/16 | 5,880 | 5,880 | 5,880 | 5,880 | 500 |
| 2026/02/13 | 5,870 | 5,900 | 5,830 | 5,900 | 700 |
| 2026/02/12 | 5,790 | 5,950 | 5,790 | 5,900 | 1,100 |
| 2026/02/10 | 5,800 | 5,870 | 5,710 | 5,800 | 1,600 |
| 2026/02/09 | 5,720 | 5,780 | 5,700 | 5,700 | 900 |
| 2026/02/06 | 5,790 | 5,790 | 5,670 | 5,700 | 800 |
| 2026/02/05 | 5,750 | 5,750 | 5,750 | 5,750 | 400 |
| 2026/02/04 | 5,680 | 5,720 | 5,680 | 5,720 | 200 |
| 2026/02/03 | 5,600 | 5,600 | 5,510 | 5,600 | 600 |
| 2026/02/02 | 5,650 | 5,650 | 5,650 | 5,650 | 200 |
| 2026/01/30 | 5,620 | 5,640 | 5,550 | 5,640 | 400 |
| 2026/01/29 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| 2026/01/28 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| 2026/01/26 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2026/01/23 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2026/01/22 | 5,520 | 5,550 | 5,520 | 5,550 | 200 |
| 2026/01/21 | 5,480 | 5,480 | 5,450 | 5,470 | 600 |
| 2026/01/20 | 5,490 | 5,520 | 5,490 | 5,500 | 1,300 |
| 2026/01/19 | 5,430 | 5,450 | 5,380 | 5,450 | 900 |
| 2026/01/16 | 5,430 | 5,480 | 5,430 | 5,480 | 300 |
| 2026/01/15 | 5,430 | 5,480 | 5,430 | 5,480 | 800 |
| 2026/01/14 | 5,330 | 5,430 | 5,330 | 5,430 | 700 |
| 2026/01/13 | 5,470 | 5,470 | 5,430 | 5,430 | 500 |
| 2026/01/09 | 5,350 | 5,350 | 5,300 | 5,350 | 500 |
| 2026/01/08 | 5,400 | 5,400 | 5,350 | 5,350 | 500 |
| 2026/01/07 | 5,220 | 5,410 | 5,210 | 5,340 | 1,200 |
| 2026/01/06 | 5,250 | 5,320 | 5,200 | 5,250 | 700 |
| 2026/01/05 | 5,210 | 5,250 | 5,210 | 5,250 | 600 |
| 2025/12/30 | 5,100 | 5,200 | 5,100 | 5,200 | 500 |
| 2025/12/29 | 5,050 | 5,180 | 5,050 | 5,180 | 1,100 |
| 2025/12/26 | 5,050 | 5,050 | 5,030 | 5,030 | 300 |
| 2025/12/25 | 5,000 | 5,050 | 5,000 | 5,050 | 1,200 |
| 2025/12/24 | 4,910 | 5,000 | 4,910 | 5,000 | 900 |
| 2025/12/23 | 4,845 | 4,905 | 4,845 | 4,900 | 800 |
| 2025/12/22 | 4,835 | 4,845 | 4,835 | 4,845 | 300 |
| 2025/12/19 | 4,850 | 4,860 | 4,830 | 4,830 | 300 |
| 2025/12/18 | 4,740 | 4,760 | 4,740 | 4,760 | 600 |
| 2025/12/17 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2025/12/16 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
| 2025/12/15 | 4,755 | 4,760 | 4,510 | 4,650 | 2,500 |
| 2025/12/12 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2025/12/11 | 4,730 | 4,740 | 4,700 | 4,700 | 300 |
| 2025/12/10 | 4,700 | 4,710 | 4,700 | 4,710 | 200 |
| 2025/12/09 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 2025/12/08 | 4,550 | 4,600 | 4,550 | 4,600 | 400 |
| 2025/12/05 | 4,565 | 4,570 | 4,565 | 4,570 | 500 |
| 2025/12/04 | 4,560 | 4,560 | 4,550 | 4,550 | 200 |
| 2025/12/03 | 4,500 | 4,550 | 4,480 | 4,550 | 600 |
| 2025/12/02 | 4,400 | 4,550 | 4,400 | 4,550 | 600 |
| 2025/12/01 | 4,400 | 4,400 | 4,380 | 4,380 | 400 |
| 2025/11/28 | 4,350 | 4,400 | 4,350 | 4,400 | 600 |
| 2025/11/27 | 4,330 | 4,350 | 4,310 | 4,350 | 800 |
| 2025/11/26 | 4,400 | 4,400 | 4,400 | 4,400 | 500 |
| 2025/11/25 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2025/11/21 | 4,310 | 4,350 | 4,310 | 4,350 | 900 |
| 2025/11/20 | 4,350 | 4,440 | 4,345 | 4,440 | 900 |
| 2025/11/19 | 4,310 | 4,400 | 4,310 | 4,400 | 900 |
| 2025/11/18 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2025/11/17 | 4,450 | 4,450 | 4,450 | 4,450 | 500 |
| 2025/11/14 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 2025/11/13 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2025/11/12 | 4,500 | 4,500 | 4,450 | 4,450 | 400 |
| 2025/11/11 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2025/11/10 | 4,470 | 4,500 | 4,400 | 4,500 | 2,000 |
| 2025/11/07 | 4,500 | 4,580 | 4,480 | 4,580 | 400 |
| 2025/11/06 | 4,500 | 4,500 | 4,500 | 4,500 | 900 |
| 2025/11/05 | 4,650 | 4,650 | 4,500 | 4,500 | 700 |
| 2025/11/04 | 4,700 | 4,700 | 4,700 | 4,700 | 800 |
| 2025/10/30 | 4,800 | 4,800 | 4,660 | 4,730 | 1,300 |
| 2025/10/29 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/10/28 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/10/27 | 4,730 | 4,800 | 4,730 | 4,800 | 400 |
| 2025/10/24 | 4,650 | 4,700 | 4,650 | 4,690 | 400 |
| 2025/10/23 | 4,685 | 4,690 | 4,590 | 4,590 | 2,500 |
| 2025/10/22 | 4,735 | 4,755 | 4,700 | 4,755 | 800 |
| 2025/10/21 | 4,805 | 4,805 | 4,735 | 4,735 | 1,500 |
| 2025/10/20 | 4,850 | 4,865 | 4,770 | 4,770 | 1,700 |
| 2025/10/17 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/10/15 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2025/10/14 | 4,825 | 4,825 | 4,800 | 4,800 | 300 |
| 2025/10/08 | 4,830 | 4,830 | 4,830 | 4,830 | 2,500 |
| 2025/10/07 | 4,835 | 4,835 | 4,830 | 4,830 | 300 |
| 2025/10/06 | 4,860 | 4,860 | 4,830 | 4,835 | 2,000 |
| 2025/10/03 | 4,860 | 4,860 | 4,830 | 4,830 | 500 |
| 2025/10/02 | 4,850 | 4,855 | 4,850 | 4,850 | 600 |
| 2025/10/01 | 4,910 | 4,910 | 4,850 | 4,850 | 700 |
| 2025/09/30 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2025/09/29 | 4,870 | 4,875 | 4,870 | 4,875 | 200 |
| 2025/09/26 | 4,930 | 4,930 | 4,925 | 4,925 | 200 |
| 2025/09/25 | 4,880 | 4,990 | 4,820 | 4,990 | 400 |
| 2025/09/24 | 4,950 | 5,000 | 4,950 | 4,990 | 1,900 |
| 2025/09/22 | 4,800 | 4,800 | 4,660 | 4,750 | 1,300 |
| 2025/09/19 | 4,850 | 4,855 | 4,610 | 4,750 | 1,300 |
| 2025/09/18 | 5,010 | 5,010 | 4,850 | 4,850 | 1,300 |
| 2025/09/17 | 5,080 | 5,080 | 4,880 | 4,880 | 700 |
| 2025/09/16 | 5,080 | 5,100 | 5,080 | 5,100 | 600 |
| 2025/09/12 | 5,000 | 5,080 | 5,000 | 5,080 | 200 |
| 2025/09/10 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2025/09/09 | 5,040 | 5,050 | 4,910 | 4,910 | 900 |
| 2025/09/08 | 5,030 | 5,030 | 4,950 | 5,000 | 700 |
| 2025/09/05 | 5,050 | 5,050 | 5,040 | 5,040 | 200 |
| 2025/09/04 | 5,280 | 5,280 | 5,000 | 5,050 | 1,300 |
| 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 |