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 |
|---|---|---|---|---|---|
| 2000/12/22 | 299 | 300 | 299 | 300 | 3,000 |
| 2000/12/21 | 295 | 300 | 295 | 300 | 3,000 |
| 2000/12/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/12/11 | 300 | 300 | 300 | 300 | 5,000 |
| 2000/11/27 | 298 | 300 | 298 | 300 | 6,000 |
| 2000/11/15 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/10/23 | 300 | 305 | 300 | 305 | 8,000 |
| 2000/10/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/09/29 | 304 | 310 | 304 | 310 | 5,000 |
| 2000/09/27 | 300 | 310 | 300 | 310 | 3,000 |
| 2000/09/21 | 297 | 310 | 297 | 310 | 6,000 |
| 2000/09/20 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/09/19 | 318 | 318 | 318 | 318 | 172,000 |
| 2000/09/18 | 318 | 318 | 318 | 318 | 2,000 |
| 2000/09/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/06 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/01 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/08/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/08/15 | 327 | 327 | 326 | 326 | 4,000 |
| 2000/08/10 | 313 | 313 | 313 | 313 | 1,000 |
| 2000/08/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/07/25 | 330 | 330 | 330 | 330 | 356,000 |
| 2000/07/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/17 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/07/14 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/07/13 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/07/12 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/07/07 | 320 | 322 | 320 | 320 | 5,000 |
| 2000/07/06 | 318 | 320 | 318 | 320 | 12,000 |
| 2000/07/03 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/06/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/06/23 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/06/20 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/06/16 | 300 | 300 | 300 | 300 | 8,000 |
| 2000/06/15 | 270 | 275 | 270 | 275 | 4,000 |
| 2000/06/14 | 260 | 270 | 260 | 270 | 2,000 |
| 2000/06/02 | 269 | 270 | 269 | 270 | 10,000 |
| 2000/05/29 | 269 | 270 | 269 | 270 | 4,000 |
| 2000/05/25 | 265 | 265 | 265 | 265 | 5,000 |
| 2000/05/23 | 260 | 269 | 260 | 269 | 2,000 |
| 2000/05/18 | 268 | 269 | 268 | 269 | 4,000 |
| 2000/05/16 | 269 | 269 | 269 | 269 | 2,000 |
| 2000/05/15 | 269 | 269 | 269 | 269 | 3,000 |
| 2000/04/18 | 269 | 269 | 269 | 269 | 2,000 |
| 2000/04/17 | 269 | 269 | 269 | 269 | 6,000 |
| 2000/04/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/04/13 | 255 | 260 | 255 | 260 | 7,000 |
| 2000/04/12 | 250 | 255 | 250 | 255 | 11,000 |
| 2000/04/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/04/06 | 260 | 260 | 260 | 260 | 35,000 |
| 2000/03/31 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/03/28 | 250 | 270 | 250 | 270 | 3,000 |
| 2000/03/27 | 260 | 260 | 260 | 260 | 12,000 |
| 2000/03/24 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/03/23 | 260 | 270 | 260 | 270 | 6,000 |
| 2000/03/22 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/03/21 | 260 | 270 | 260 | 270 | 7,000 |
| 2000/03/15 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/03/02 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/02/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/02/15 | 275 | 275 | 275 | 275 | 4,000 |
| 2000/02/10 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/02/09 | 272 | 272 | 270 | 270 | 4,000 |
| 2000/02/08 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/02/07 | 275 | 275 | 265 | 275 | 8,000 |
| 2000/02/04 | 270 | 275 | 270 | 275 | 5,000 |
| 2000/02/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/02 | 270 | 270 | 270 | 270 | 5,000 |
| 2000/02/01 | 270 | 275 | 270 | 275 | 4,000 |
| 2000/01/27 | 275 | 275 | 275 | 275 | 6,000 |
| 2000/01/25 | 273 | 275 | 273 | 275 | 2,000 |
| 2000/01/24 | 270 | 275 | 270 | 275 | 6,000 |
| 2000/01/20 | 275 | 280 | 275 | 280 | 4,000 |
| 2000/01/17 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/01/11 | 279 | 281 | 279 | 280 | 13,000 |
| 2000/01/05 | 283 | 283 | 283 | 283 | 2,000 |