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 |
|---|---|---|---|---|---|
| 2014/12/30 | 202 | 202 | 202 | 202 | 1,000 |
| 2014/12/25 | 193 | 193 | 193 | 193 | 1,000 |
| 2014/12/24 | 190 | 192 | 190 | 190 | 8,000 |
| 2014/12/22 | 186 | 190 | 186 | 190 | 9,000 |
| 2014/12/15 | 204 | 204 | 204 | 204 | 4,000 |
| 2014/12/12 | 204 | 204 | 204 | 204 | 2,000 |
| 2014/12/11 | 204 | 204 | 204 | 204 | 1,000 |
| 2014/12/09 | 207 | 207 | 207 | 207 | 2,000 |
| 2014/12/05 | 209 | 209 | 209 | 209 | 7,000 |
| 2014/12/04 | 203 | 209 | 203 | 203 | 5,000 |
| 2014/12/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2014/12/02 | 203 | 203 | 203 | 203 | 1,000 |
| 2014/11/28 | 203 | 203 | 203 | 203 | 2,000 |
| 2014/11/26 | 200 | 200 | 200 | 200 | 4,000 |
| 2014/11/17 | 206 | 206 | 206 | 206 | 4,000 |
| 2014/11/14 | 200 | 200 | 200 | 200 | 4,000 |
| 2014/11/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2014/10/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2014/10/23 | 209 | 209 | 209 | 209 | 2,000 |
| 2014/10/15 | 209 | 209 | 209 | 209 | 3,000 |
| 2014/10/06 | 204 | 204 | 204 | 204 | 2,000 |
| 2014/10/03 | 204 | 204 | 204 | 204 | 1,000 |
| 2014/09/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2014/09/29 | 207 | 207 | 207 | 207 | 4,000 |
| 2014/09/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2014/09/22 | 198 | 201 | 198 | 201 | 5,000 |
| 2014/09/16 | 201 | 201 | 201 | 201 | 4,000 |
| 2014/09/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2014/09/05 | 201 | 201 | 201 | 201 | 1,000 |
| 2014/09/03 | 200 | 201 | 200 | 201 | 3,000 |
| 2014/08/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2014/08/22 | 201 | 201 | 201 | 201 | 1,000 |
| 2014/08/15 | 209 | 209 | 209 | 209 | 4,000 |
| 2014/08/07 | 204 | 204 | 204 | 204 | 1,000 |
| 2014/07/31 | 209 | 209 | 209 | 209 | 1,000 |
| 2014/07/29 | 204 | 204 | 204 | 204 | 2,000 |
| 2014/07/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2014/07/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2014/07/15 | 208 | 208 | 208 | 208 | 6,000 |
| 2014/06/30 | 209 | 209 | 209 | 209 | 1,000 |
| 2014/06/27 | 209 | 209 | 209 | 209 | 7,000 |
| 2014/06/26 | 194 | 194 | 194 | 194 | 1,000 |
| 2014/06/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2014/06/16 | 194 | 194 | 194 | 194 | 4,000 |
| 2014/06/13 | 190 | 190 | 190 | 190 | 6,000 |
| 2014/06/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2014/06/05 | 191 | 191 | 191 | 191 | 1,000 |
| 2014/05/30 | 196 | 196 | 196 | 196 | 2,000 |
| 2014/05/26 | 193 | 193 | 193 | 193 | 2,000 |
| 2014/05/19 | 189 | 189 | 189 | 189 | 1,000 |
| 2014/05/15 | 194 | 194 | 194 | 194 | 6,000 |
| 2014/05/07 | 185 | 185 | 180 | 180 | 9,000 |
| 2014/05/01 | 192 | 192 | 190 | 190 | 3,000 |
| 2014/04/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2014/04/23 | 204 | 204 | 201 | 201 | 3,000 |
| 2014/04/15 | 217 | 217 | 209 | 209 | 3,000 |
| 2014/04/03 | 202 | 202 | 202 | 202 | 2,000 |
| 2014/03/31 | 208 | 208 | 208 | 208 | 2,000 |
| 2014/03/24 | 200 | 200 | 192 | 192 | 2,000 |
| 2014/03/20 | 204 | 204 | 204 | 204 | 4,000 |
| 2014/03/18 | 211 | 211 | 211 | 211 | 2,000 |
| 2014/03/17 | 227 | 227 | 227 | 227 | 3,000 |
| 2014/03/10 | 212 | 212 | 212 | 212 | 2,000 |
| 2014/03/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2014/03/03 | 239 | 239 | 226 | 226 | 2,000 |
| 2014/02/28 | 225 | 226 | 225 | 226 | 2,000 |
| 2014/02/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2014/02/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2014/02/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2014/02/20 | 210 | 211 | 210 | 211 | 2,000 |
| 2014/02/19 | 211 | 211 | 211 | 211 | 2,000 |
| 2014/02/17 | 219 | 219 | 219 | 219 | 4,000 |
| 2014/02/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2014/02/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2014/02/10 | 218 | 218 | 218 | 218 | 1,000 |
| 2014/02/03 | 210 | 210 | 210 | 210 | 5,000 |
| 2014/01/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2014/01/28 | 219 | 225 | 219 | 225 | 5,000 |
| 2014/01/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2014/01/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2014/01/17 | 200 | 203 | 200 | 202 | 8,000 |
| 2014/01/15 | 203 | 203 | 203 | 203 | 3,000 |
| 2014/01/10 | 194 | 194 | 194 | 194 | 1,000 |