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 |
|---|---|---|---|---|---|
| 2013/12/30 | 194 | 195 | 194 | 195 | 2,000 |
| 2013/12/24 | 188 | 188 | 184 | 184 | 2,000 |
| 2013/12/19 | 188 | 188 | 188 | 188 | 1,000 |
| 2013/12/17 | 193 | 193 | 193 | 193 | 1,000 |
| 2013/12/16 | 202 | 202 | 195 | 195 | 6,000 |
| 2013/12/12 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/12/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/12/06 | 207 | 207 | 207 | 207 | 7,000 |
| 2013/11/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/11/21 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/11/15 | 207 | 207 | 200 | 200 | 4,000 |
| 2013/11/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/11/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/11/08 | 200 | 200 | 200 | 200 | 6,000 |
| 2013/10/31 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/10/30 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/10/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/10/16 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/10/15 | 214 | 214 | 214 | 214 | 3,000 |
| 2013/10/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/10/04 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/09/30 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/09/26 | 192 | 192 | 192 | 192 | 1,000 |
| 2013/09/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/09/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/09/17 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/09/11 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/09/10 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/08/30 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/08/29 | 201 | 203 | 200 | 203 | 6,000 |
| 2013/08/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/15 | 209 | 209 | 209 | 209 | 3,000 |
| 2013/07/31 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/07/30 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/07/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/07/23 | 200 | 224 | 196 | 224 | 8,000 |
| 2013/07/16 | 213 | 213 | 213 | 213 | 3,000 |
| 2013/06/28 | 210 | 210 | 210 | 210 | 7,000 |
| 2013/06/27 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/06/26 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/06/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/06/17 | 215 | 215 | 210 | 210 | 3,000 |
| 2013/06/14 | 210 | 210 | 207 | 207 | 2,000 |
| 2013/06/06 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/06/03 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/05/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/05/24 | 205 | 210 | 205 | 210 | 2,000 |
| 2013/05/15 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/05/14 | 202 | 202 | 202 | 202 | 3,000 |
| 2013/05/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/05/08 | 209 | 210 | 209 | 210 | 4,000 |
| 2013/05/01 | 199 | 199 | 199 | 199 | 2,000 |
| 2013/04/30 | 212 | 212 | 207 | 207 | 3,000 |
| 2013/04/23 | 199 | 199 | 199 | 199 | 2,000 |
| 2013/04/22 | 201 | 201 | 198 | 198 | 3,000 |
| 2013/04/15 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/04/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2013/04/02 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/03/29 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/03/18 | 199 | 199 | 199 | 199 | 2,000 |
| 2013/03/15 | 194 | 215 | 194 | 215 | 13,000 |
| 2013/03/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2013/03/06 | 184 | 184 | 184 | 184 | 1,000 |
| 2013/03/01 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/02/28 | 215 | 215 | 215 | 215 | 5,000 |
| 2013/02/15 | 217 | 217 | 217 | 217 | 2,000 |
| 2013/02/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/02/06 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/02/04 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/01/31 | 182 | 182 | 182 | 182 | 1,000 |
| 2013/01/23 | 172 | 172 | 172 | 172 | 1,000 |
| 2013/01/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/01/15 | 177 | 177 | 177 | 177 | 3,000 |
| 2013/01/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/01/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2013/01/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2013/01/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2013/01/04 | 169 | 169 | 169 | 169 | 1,000 |