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 |
|---|---|---|---|---|---|
| 2015/12/30 | 189 | 189 | 189 | 189 | 2,000 |
| 2015/12/21 | 186 | 186 | 184 | 184 | 8,000 |
| 2015/12/18 | 186 | 186 | 186 | 186 | 1,000 |
| 2015/12/17 | 190 | 190 | 186 | 186 | 2,000 |
| 2015/12/15 | 195 | 195 | 186 | 186 | 6,000 |
| 2015/12/14 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/12/11 | 186 | 186 | 186 | 186 | 1,000 |
| 2015/12/04 | 194 | 198 | 187 | 187 | 20,000 |
| 2015/12/03 | 186 | 186 | 186 | 186 | 5,000 |
| 2015/12/02 | 186 | 187 | 186 | 187 | 2,000 |
| 2015/12/01 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/11/30 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/11/25 | 184 | 184 | 184 | 184 | 2,000 |
| 2015/11/16 | 186 | 186 | 186 | 186 | 4,000 |
| 2015/11/11 | 181 | 181 | 181 | 181 | 1,000 |
| 2015/11/05 | 178 | 180 | 178 | 180 | 7,000 |
| 2015/11/02 | 183 | 183 | 183 | 183 | 2,000 |
| 2015/10/30 | 190 | 190 | 183 | 183 | 5,000 |
| 2015/10/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2015/10/21 | 190 | 190 | 188 | 188 | 4,000 |
| 2015/10/15 | 192 | 192 | 192 | 192 | 4,000 |
| 2015/10/14 | 187 | 190 | 187 | 187 | 3,000 |
| 2015/10/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2015/09/30 | 190 | 190 | 185 | 185 | 2,000 |
| 2015/09/15 | 192 | 192 | 192 | 192 | 5,000 |
| 2015/09/14 | 188 | 188 | 185 | 185 | 3,000 |
| 2015/09/11 | 190 | 191 | 190 | 191 | 10,000 |
| 2015/09/09 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/08/31 | 191 | 191 | 191 | 191 | 2,000 |
| 2015/08/28 | 183 | 184 | 183 | 184 | 3,000 |
| 2015/08/27 | 178 | 180 | 177 | 177 | 9,000 |
| 2015/08/25 | 182 | 182 | 178 | 178 | 8,000 |
| 2015/08/24 | 190 | 190 | 185 | 185 | 6,000 |
| 2015/08/21 | 195 | 195 | 194 | 194 | 3,000 |
| 2015/08/17 | 198 | 198 | 198 | 198 | 7,000 |
| 2015/08/14 | 198 | 198 | 198 | 198 | 4,000 |
| 2015/08/13 | 198 | 198 | 197 | 198 | 7,000 |
| 2015/08/10 | 199 | 199 | 199 | 199 | 2,000 |
| 2015/08/04 | 198 | 199 | 198 | 199 | 3,000 |
| 2015/08/03 | 200 | 200 | 200 | 200 | 3,000 |
| 2015/07/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2015/07/28 | 200 | 200 | 200 | 200 | 2,000 |
| 2015/07/21 | 200 | 202 | 199 | 202 | 5,000 |
| 2015/07/15 | 204 | 204 | 200 | 200 | 10,000 |
| 2015/07/14 | 200 | 201 | 200 | 201 | 11,000 |
| 2015/07/08 | 203 | 203 | 201 | 201 | 5,000 |
| 2015/07/07 | 210 | 210 | 202 | 203 | 6,000 |
| 2015/07/02 | 210 | 215 | 210 | 210 | 22,000 |
| 2015/07/01 | 222 | 222 | 210 | 210 | 14,000 |
| 2015/06/30 | 223 | 223 | 223 | 223 | 24,000 |
| 2015/06/29 | 241 | 241 | 225 | 225 | 76,000 |
| 2015/06/26 | 241 | 241 | 240 | 240 | 2,000 |
| 2015/06/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/06/23 | 240 | 243 | 240 | 243 | 7,000 |
| 2015/06/19 | 240 | 240 | 240 | 240 | 5,000 |
| 2015/06/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/06/15 | 245 | 250 | 245 | 250 | 3,000 |
| 2015/06/12 | 244 | 244 | 240 | 240 | 3,000 |
| 2015/06/11 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/06/10 | 238 | 239 | 238 | 239 | 5,000 |
| 2015/06/09 | 230 | 237 | 230 | 230 | 5,000 |
| 2015/06/03 | 237 | 237 | 222 | 222 | 4,000 |
| 2015/06/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/05/29 | 229 | 230 | 222 | 224 | 6,000 |
| 2015/05/27 | 222 | 222 | 222 | 222 | 1,000 |
| 2015/05/20 | 226 | 226 | 221 | 222 | 6,000 |
| 2015/05/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/05/18 | 268 | 268 | 250 | 250 | 3,000 |
| 2015/05/15 | 260 | 268 | 260 | 268 | 7,000 |
| 2015/05/14 | 227 | 227 | 217 | 220 | 5,000 |
| 2015/05/12 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/05/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2015/05/01 | 213 | 213 | 213 | 213 | 3,000 |
| 2015/04/30 | 213 | 220 | 213 | 220 | 2,000 |
| 2015/04/27 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/04/24 | 212 | 212 | 212 | 212 | 3,000 |
| 2015/04/23 | 212 | 213 | 212 | 213 | 3,000 |
| 2015/04/22 | 212 | 212 | 212 | 212 | 1,000 |
| 2015/04/20 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/04/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/04/15 | 205 | 205 | 205 | 205 | 4,000 |
| 2015/04/14 | 213 | 213 | 213 | 213 | 1,000 |
| 2015/04/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/04/09 | 204 | 204 | 204 | 204 | 10,000 |
| 2015/04/08 | 204 | 208 | 204 | 208 | 2,000 |
| 2015/04/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/04/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2015/03/31 | 204 | 204 | 204 | 204 | 1,000 |
| 2015/03/30 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/03/27 | 204 | 204 | 204 | 204 | 10,000 |
| 2015/03/26 | 204 | 206 | 204 | 206 | 6,000 |
| 2015/03/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/03/24 | 204 | 204 | 204 | 204 | 1,000 |
| 2015/03/23 | 201 | 206 | 201 | 206 | 9,000 |
| 2015/03/20 | 209 | 209 | 209 | 209 | 3,000 |
| 2015/03/16 | 209 | 209 | 202 | 202 | 8,000 |
| 2015/03/09 | 205 | 205 | 204 | 204 | 6,000 |
| 2015/03/02 | 206 | 206 | 206 | 206 | 2,000 |
| 2015/02/27 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/02/25 | 209 | 209 | 208 | 208 | 4,000 |
| 2015/02/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2015/02/18 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/02/16 | 220 | 220 | 220 | 220 | 3,000 |
| 2015/02/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/02/09 | 208 | 208 | 202 | 202 | 2,000 |
| 2015/02/06 | 208 | 208 | 208 | 208 | 1,000 |
| 2015/02/05 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/02/04 | 209 | 209 | 209 | 209 | 4,000 |
| 2015/02/03 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/02/02 | 210 | 210 | 210 | 210 | 3,000 |
| 2015/01/30 | 210 | 210 | 210 | 210 | 2,000 |
| 2015/01/22 | 212 | 214 | 212 | 214 | 3,000 |
| 2015/01/21 | 201 | 210 | 201 | 210 | 4,000 |
| 2015/01/15 | 202 | 202 | 202 | 202 | 5,000 |
| 2015/01/14 | 202 | 202 | 202 | 202 | 5,000 |
| 2015/01/09 | 202 | 202 | 202 | 202 | 1,000 |