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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2025/06/12 | 3,800 | 3,820 | 3,800 | 3,820 | 300 |
| 2025/06/11 | 3,840 | 3,855 | 3,840 | 3,855 | 300 |
| 2025/06/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2025/06/09 | 3,805 | 3,835 | 3,805 | 3,835 | 600 |
| 2025/06/06 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2025/06/04 | 3,720 | 3,725 | 3,720 | 3,725 | 200 |
| 2025/06/03 | 3,700 | 3,710 | 3,660 | 3,690 | 1,200 |
| 2025/06/02 | 3,700 | 3,715 | 3,685 | 3,715 | 2,000 |
| 2025/05/30 | 3,700 | 3,700 | 3,680 | 3,680 | 300 |
| 2025/05/29 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2025/05/28 | 3,685 | 3,700 | 3,685 | 3,700 | 300 |
| 2025/05/27 | 3,635 | 3,700 | 3,635 | 3,700 | 700 |
| 2025/05/26 | 3,450 | 3,705 | 3,450 | 3,705 | 1,000 |
| 2025/05/23 | 3,650 | 3,650 | 3,610 | 3,610 | 400 |
| 2025/05/22 | 3,765 | 3,765 | 3,690 | 3,690 | 500 |
| 2025/05/21 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2025/05/20 | 3,775 | 3,785 | 3,775 | 3,785 | 300 |
| 2025/05/16 | 3,705 | 3,705 | 3,705 | 3,705 | 400 |
| 2025/05/15 | 3,900 | 3,900 | 3,705 | 3,755 | 1,400 |
| 2025/05/14 | 3,950 | 4,000 | 3,950 | 4,000 | 300 |
| 2025/05/13 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2025/05/12 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2025/05/09 | 3,695 | 3,810 | 3,695 | 3,810 | 1,200 |
| 2025/04/28 | 3,900 | 3,920 | 3,895 | 3,895 | 400 |
| 2025/04/25 | 3,900 | 3,945 | 3,900 | 3,945 | 300 |
| 2025/04/24 | 3,880 | 3,900 | 3,880 | 3,900 | 500 |
| 2025/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/04/22 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/21 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/04/15 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 2025/04/14 | 3,600 | 3,600 | 3,400 | 3,480 | 400 |
| 2025/04/11 | 3,470 | 3,475 | 3,470 | 3,475 | 300 |
| 2025/04/10 | 3,350 | 3,540 | 3,350 | 3,470 | 500 |
| 2025/04/07 | 3,500 | 3,500 | 3,330 | 3,355 | 800 |
| 2025/04/04 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2025/04/03 | 3,800 | 3,850 | 3,800 | 3,850 | 300 |
| 2025/04/02 | 3,805 | 3,875 | 3,800 | 3,800 | 600 |
| 2025/04/01 | 4,030 | 4,030 | 3,900 | 3,900 | 400 |
| 2025/03/31 | 4,010 | 4,010 | 3,905 | 3,920 | 1,200 |
| 2025/03/27 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2025/03/26 | 4,015 | 4,040 | 4,005 | 4,040 | 1,500 |
| 2025/03/25 | 4,040 | 4,040 | 3,970 | 4,040 | 800 |
| 2025/03/24 | 4,135 | 4,135 | 4,040 | 4,040 | 600 |
| 2025/03/21 | 3,900 | 4,070 | 3,900 | 4,055 | 2,100 |
| 2025/03/19 | 3,890 | 3,890 | 3,830 | 3,830 | 200 |
| 2025/03/18 | 3,780 | 3,875 | 3,780 | 3,875 | 300 |
| 2025/03/17 | 3,840 | 3,850 | 3,840 | 3,850 | 500 |
| 2025/03/13 | 3,650 | 3,700 | 3,650 | 3,700 | 600 |
| 2025/03/12 | 3,600 | 3,650 | 3,600 | 3,650 | 300 |
| 2025/03/11 | 3,560 | 3,560 | 3,530 | 3,530 | 500 |
| 2025/03/10 | 3,550 | 3,625 | 3,550 | 3,625 | 700 |
| 2025/03/07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/03/06 | 3,460 | 3,500 | 3,460 | 3,500 | 700 |
| 2025/03/05 | 3,400 | 3,430 | 3,400 | 3,430 | 200 |
| 2025/03/04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2025/03/03 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2025/02/28 | 3,270 | 3,400 | 3,270 | 3,400 | 500 |
| 2025/02/26 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2025/02/25 | 3,340 | 3,350 | 3,275 | 3,275 | 1,000 |
| 2025/02/21 | 3,345 | 3,345 | 3,345 | 3,345 | 300 |
| 2025/02/20 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2025/02/19 | 3,210 | 3,345 | 3,210 | 3,345 | 200 |
| 2025/02/17 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2025/02/13 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2025/02/12 | 3,200 | 3,295 | 3,160 | 3,295 | 1,100 |
| 2025/02/10 | 3,065 | 3,320 | 3,065 | 3,185 | 2,700 |
| 2025/02/07 | 2,922 | 2,922 | 2,922 | 2,922 | 100 |
| 2025/02/06 | 2,922 | 2,922 | 2,922 | 2,922 | 100 |
| 2025/02/05 | 2,924 | 2,929 | 2,924 | 2,928 | 600 |
| 2025/02/04 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2025/02/03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/31 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2025/01/30 | 2,901 | 2,901 | 2,890 | 2,890 | 1,400 |
| 2025/01/28 | 2,892 | 2,892 | 2,849 | 2,880 | 1,000 |
| 2025/01/24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/22 | 2,909 | 2,910 | 2,890 | 2,890 | 500 |
| 2025/01/21 | 2,910 | 2,914 | 2,871 | 2,890 | 800 |
| 2025/01/20 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2025/01/17 | 2,917 | 2,917 | 2,917 | 2,917 | 100 |
| 2025/01/16 | 2,861 | 2,890 | 2,861 | 2,890 | 700 |
| 2025/01/15 | 2,920 | 2,928 | 2,887 | 2,928 | 700 |
| 2025/01/14 | 2,925 | 2,928 | 2,887 | 2,928 | 800 |
| 2025/01/10 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2025/01/09 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2025/01/07 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2025/01/06 | 2,902 | 2,917 | 2,901 | 2,917 | 300 |