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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,930 | 2,945 | 2,902 | 2,902 | 400 |
| 2024/12/27 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/12/24 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/12/23 | 2,920 | 2,920 | 2,920 | 2,920 | 400 |
| 2024/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 2024/12/17 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/12/16 | 2,950 | 2,950 | 2,885 | 2,885 | 400 |
| 2024/12/13 | 2,945 | 2,950 | 2,945 | 2,950 | 200 |
| 2024/12/11 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |
| 2024/12/09 | 2,949 | 2,949 | 2,949 | 2,949 | 100 |
| 2024/12/06 | 2,949 | 2,949 | 2,949 | 2,949 | 500 |
| 2024/12/03 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2024/12/02 | 2,861 | 2,861 | 2,861 | 2,861 | 300 |
| 2024/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/11/28 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/11/27 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2024/11/26 | 2,890 | 2,900 | 2,890 | 2,900 | 200 |
| 2024/11/22 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
| 2024/11/20 | 2,852 | 2,852 | 2,852 | 2,852 | 200 |
| 2024/11/19 | 2,839 | 2,900 | 2,839 | 2,852 | 1,000 |
| 2024/11/18 | 2,953 | 2,953 | 2,865 | 2,865 | 500 |
| 2024/11/15 | 2,953 | 2,953 | 2,953 | 2,953 | 400 |
| 2024/11/14 | 2,955 | 2,955 | 2,853 | 2,853 | 600 |
| 2024/11/13 | 3,000 | 3,000 | 2,955 | 2,955 | 700 |
| 2024/11/12 | 3,000 | 3,000 | 2,945 | 2,980 | 500 |
| 2024/11/11 | 2,911 | 3,035 | 2,900 | 3,035 | 1,700 |
| 2024/11/08 | 2,810 | 2,840 | 2,810 | 2,840 | 200 |
| 2024/11/07 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/06 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/10/30 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2024/10/29 | 2,785 | 2,799 | 2,785 | 2,799 | 300 |
| 2024/10/28 | 2,794 | 2,794 | 2,785 | 2,785 | 200 |
| 2024/10/24 | 2,810 | 2,810 | 2,748 | 2,798 | 800 |
| 2024/10/23 | 2,865 | 2,865 | 2,855 | 2,855 | 500 |
| 2024/10/22 | 2,873 | 2,873 | 2,856 | 2,865 | 500 |
| 2024/10/15 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2024/10/11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/10/08 | 2,890 | 2,890 | 2,890 | 2,890 | 800 |
| 2024/10/04 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2024/10/03 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/10/01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/09/30 | 2,983 | 2,983 | 2,890 | 2,890 | 500 |
| 2024/09/27 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2024/09/25 | 2,917 | 2,960 | 2,910 | 2,960 | 800 |
| 2024/09/24 | 2,958 | 2,958 | 2,958 | 2,958 | 100 |
| 2024/09/20 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2024/09/19 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2024/09/18 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2024/09/17 | 3,010 | 3,010 | 3,010 | 3,010 | 400 |
| 2024/09/11 | 2,861 | 2,861 | 2,850 | 2,850 | 300 |
| 2024/09/10 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/09/09 | 2,880 | 2,880 | 2,860 | 2,880 | 400 |
| 2024/09/06 | 2,930 | 2,939 | 2,910 | 2,939 | 400 |
| 2024/09/05 | 2,960 | 2,960 | 2,925 | 2,925 | 400 |
| 2024/09/04 | 2,960 | 3,030 | 2,960 | 2,960 | 400 |
| 2024/09/03 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2024/09/02 | 3,100 | 3,180 | 3,100 | 3,180 | 900 |
| 2024/08/30 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2024/08/21 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2024/08/20 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/08/19 | 2,970 | 3,000 | 2,970 | 2,970 | 300 |
| 2024/08/16 | 2,941 | 2,941 | 2,935 | 2,935 | 200 |
| 2024/08/15 | 3,070 | 3,070 | 2,911 | 2,916 | 600 |
| 2024/08/14 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/08/13 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2024/08/09 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2024/08/08 | 2,909 | 2,909 | 2,898 | 2,898 | 200 |
| 2024/08/07 | 2,880 | 2,880 | 2,830 | 2,830 | 500 |
| 2024/08/06 | 2,999 | 3,000 | 2,999 | 3,000 | 200 |
| 2024/08/05 | 3,000 | 3,000 | 2,751 | 2,751 | 400 |
| 2024/08/02 | 3,090 | 3,095 | 3,090 | 3,090 | 400 |
| 2024/08/01 | 3,090 | 3,180 | 3,090 | 3,180 | 1,500 |
| 2024/07/31 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2024/07/26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2024/07/24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/07/23 | 3,355 | 3,400 | 3,355 | 3,400 | 600 |
| 2024/07/22 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2024/07/18 | 3,355 | 3,355 | 3,350 | 3,355 | 300 |
| 2024/07/17 | 3,375 | 3,390 | 3,375 | 3,390 | 300 |
| 2024/07/16 | 3,345 | 3,350 | 3,345 | 3,350 | 2,100 |
| 2024/07/12 | 3,300 | 3,300 | 3,260 | 3,300 | 400 |
| 2024/07/11 | 3,380 | 3,380 | 3,300 | 3,300 | 600 |
| 2024/07/10 | 3,395 | 3,400 | 3,395 | 3,400 | 200 |
| 2024/07/05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/07/04 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/07/02 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2024/07/01 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2024/06/28 | 3,495 | 3,495 | 3,210 | 3,305 | 1,300 |
| 2024/06/27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/06/24 | 3,160 | 3,230 | 3,160 | 3,205 | 1,600 |
| 2024/06/20 | 3,850 | 3,850 | 3,510 | 3,510 | 1,700 |
| 2024/06/19 | 3,300 | 3,850 | 3,300 | 3,850 | 1,400 |
| 2024/06/18 | 3,300 | 3,300 | 3,200 | 3,300 | 900 |
| 2024/06/17 | 3,285 | 3,300 | 3,285 | 3,300 | 1,000 |
| 2024/06/14 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2024/06/13 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2024/06/12 | 3,200 | 3,200 | 3,150 | 3,150 | 400 |
| 2024/06/11 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2024/06/10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/06/07 | 3,100 | 3,100 | 3,050 | 3,050 | 1,600 |
| 2024/06/06 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/06/04 | 3,000 | 3,080 | 3,000 | 3,080 | 400 |
| 2024/06/03 | 3,000 | 3,080 | 3,000 | 3,080 | 800 |
| 2024/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2024/05/30 | 2,949 | 2,949 | 2,850 | 2,900 | 1,000 |
| 2024/05/29 | 2,907 | 3,000 | 2,907 | 2,907 | 1,500 |
| 2024/05/28 | 2,850 | 3,065 | 2,800 | 3,065 | 1,900 |
| 2024/05/27 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/05/24 | 2,690 | 2,700 | 2,690 | 2,690 | 900 |
| 2024/05/23 | 2,700 | 2,700 | 2,690 | 2,690 | 300 |
| 2024/05/22 | 2,689 | 2,689 | 2,689 | 2,689 | 100 |
| 2024/05/21 | 2,689 | 2,689 | 2,689 | 2,689 | 300 |
| 2024/05/17 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2024/05/15 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2024/05/14 | 2,610 | 2,610 | 2,550 | 2,550 | 1,400 |
| 2024/05/13 | 2,580 | 2,740 | 2,575 | 2,612 | 3,700 |
| 2024/05/10 | 2,540 | 2,556 | 2,540 | 2,556 | 500 |
| 2024/05/09 | 2,536 | 2,536 | 2,536 | 2,536 | 100 |
| 2024/05/08 | 2,540 | 2,540 | 2,530 | 2,530 | 800 |
| 2024/05/07 | 2,532 | 2,532 | 2,527 | 2,527 | 300 |
| 2024/05/02 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/05/01 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
| 2024/04/30 | 2,520 | 2,580 | 2,520 | 2,580 | 400 |
| 2024/04/26 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/04/25 | 2,515 | 2,515 | 2,515 | 2,515 | 200 |
| 2024/04/24 | 2,515 | 2,530 | 2,515 | 2,530 | 300 |
| 2024/04/23 | 2,510 | 2,520 | 2,510 | 2,520 | 400 |
| 2024/04/22 | 2,530 | 2,540 | 2,530 | 2,540 | 500 |
| 2024/04/19 | 2,530 | 2,530 | 2,480 | 2,480 | 800 |
| 2024/04/18 | 2,545 | 2,545 | 2,537 | 2,537 | 300 |
| 2024/04/16 | 2,541 | 2,541 | 2,537 | 2,537 | 200 |
| 2024/04/15 | 2,583 | 2,583 | 2,583 | 2,583 | 200 |
| 2024/04/12 | 2,569 | 2,569 | 2,569 | 2,569 | 200 |
| 2024/04/11 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/04/10 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
| 2024/04/09 | 2,575 | 2,575 | 2,555 | 2,555 | 500 |
| 2024/04/05 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
| 2024/04/04 | 2,638 | 2,638 | 2,588 | 2,588 | 200 |
| 2024/04/02 | 2,565 | 2,638 | 2,565 | 2,638 | 300 |
| 2024/04/01 | 2,570 | 2,570 | 2,568 | 2,568 | 400 |
| 2024/03/29 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/03/28 | 2,600 | 2,600 | 2,550 | 2,550 | 200 |
| 2024/03/26 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/03/25 | 2,565 | 2,566 | 2,550 | 2,555 | 1,200 |
| 2024/03/22 | 2,600 | 2,600 | 2,560 | 2,563 | 600 |
| 2024/03/21 | 2,580 | 2,600 | 2,580 | 2,581 | 1,800 |
| 2024/03/19 | 2,600 | 2,610 | 2,600 | 2,610 | 600 |
| 2024/03/18 | 2,600 | 2,640 | 2,538 | 2,538 | 500 |
| 2024/03/15 | 2,600 | 2,600 | 2,570 | 2,570 | 700 |
| 2024/03/12 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/03/11 | 2,510 | 2,510 | 2,500 | 2,500 | 200 |
| 2024/03/08 | 2,510 | 2,510 | 2,510 | 2,510 | 300 |
| 2024/03/07 | 2,550 | 2,550 | 2,510 | 2,510 | 400 |
| 2024/03/04 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2024/03/01 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
| 2024/02/29 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
| 2024/02/28 | 2,460 | 2,500 | 2,460 | 2,500 | 800 |
| 2024/02/27 | 2,451 | 2,460 | 2,450 | 2,450 | 500 |
| 2024/02/26 | 2,490 | 2,490 | 2,360 | 2,401 | 800 |
| 2024/02/22 | 2,471 | 2,471 | 2,471 | 2,471 | 300 |
| 2024/02/19 | 2,532 | 2,540 | 2,520 | 2,520 | 1,000 |
| 2024/02/16 | 2,600 | 2,600 | 2,500 | 2,531 | 400 |
| 2024/02/15 | 2,524 | 2,580 | 2,524 | 2,580 | 700 |
| 2024/02/14 | 2,405 | 2,425 | 2,405 | 2,425 | 300 |
| 2024/02/13 | 2,385 | 2,500 | 2,385 | 2,400 | 2,300 |
| 2024/02/09 | 2,224 | 2,260 | 2,202 | 2,260 | 1,500 |
| 2024/02/05 | 2,274 | 2,274 | 2,274 | 2,274 | 100 |
| 2024/02/02 | 2,270 | 2,273 | 2,270 | 2,270 | 300 |
| 2024/01/31 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
| 2024/01/29 | 2,250 | 2,256 | 2,250 | 2,251 | 300 |
| 2024/01/23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/01/22 | 2,219 | 2,222 | 2,219 | 2,222 | 400 |
| 2024/01/19 | 2,219 | 2,219 | 2,219 | 2,219 | 1,000 |
| 2024/01/15 | 2,182 | 2,220 | 2,181 | 2,220 | 900 |
| 2024/01/12 | 2,181 | 2,182 | 2,181 | 2,182 | 600 |
| 2024/01/11 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 2024/01/10 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/01/09 | 2,195 | 2,195 | 2,195 | 2,195 | 200 |
| 2024/01/05 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
| 2024/01/04 | 2,160 | 2,185 | 2,160 | 2,185 | 300 |