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 |
|---|---|---|---|---|---|
| 2009/12/30 | 197 | 197 | 197 | 197 | 3,000 |
| 2009/12/21 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/12/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/12/17 | 183 | 198 | 183 | 198 | 2,000 |
| 2009/12/15 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/12/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/12/04 | 200 | 200 | 200 | 200 | 7,000 |
| 2009/11/30 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/11/26 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/11/18 | 184 | 199 | 184 | 199 | 2,000 |
| 2009/11/16 | 189 | 189 | 189 | 189 | 4,000 |
| 2009/11/12 | 190 | 190 | 188 | 188 | 2,000 |
| 2009/11/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/30 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/10/29 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/10/23 | 194 | 194 | 191 | 191 | 2,000 |
| 2009/10/15 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/10/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/08 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/10/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/09/30 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/09/15 | 189 | 189 | 188 | 188 | 5,000 |
| 2009/09/09 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/09/02 | 191 | 191 | 191 | 191 | 5,000 |
| 2009/08/31 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/08/17 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/08/10 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/07/31 | 200 | 200 | 190 | 190 | 2,000 |
| 2009/07/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/21 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/07/15 | 204 | 204 | 204 | 204 | 4,000 |
| 2009/07/14 | 212 | 212 | 207 | 207 | 5,000 |
| 2009/06/30 | 226 | 226 | 226 | 226 | 9,000 |
| 2009/06/26 | 216 | 216 | 211 | 211 | 7,000 |
| 2009/06/15 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/06/04 | 218 | 218 | 215 | 215 | 5,000 |
| 2009/05/29 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/05/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/05/15 | 235 | 235 | 235 | 235 | 3,000 |
| 2009/05/13 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/04/30 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/04/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/04/15 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/04/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/04/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/31 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/03/30 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/03/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/03/16 | 225 | 225 | 205 | 205 | 4,000 |
| 2009/02/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/02/16 | 240 | 240 | 210 | 210 | 4,000 |
| 2009/02/04 | 200 | 215 | 200 | 215 | 2,000 |
| 2009/01/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/01/15 | 241 | 241 | 241 | 241 | 3,000 |
| 2009/01/14 | 238 | 238 | 236 | 236 | 2,000 |
| 2009/01/13 | 236 | 236 | 236 | 236 | 1,000 |