5993 知多鋼業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-07 | 2,003 | 2,003 | 2,003 | 2,003 | 100 | 2,003 |
| 2025-05-02 | 2,003 | 2,003 | 2,003 | 2,003 | 400 | 2,003 |
| 2025-05-01 | 2,005 | 2,005 | 2,003 | 2,003 | 1,600 | 2,003 |
| 2025-04-30 | 2,003 | 2,003 | 2,003 | 2,003 | 700 | 2,003 |
| 2025-04-28 | 2,003 | 2,003 | 2,003 | 2,003 | 1,300 | 2,003 |
| 2025-04-25 | 2,003 | 2,003 | 2,003 | 2,003 | 6,000 | 2,003 |
| 2025-04-24 | 2,003 | 2,003 | 2,003 | 2,003 | 700 | 2,003 |
| 2025-04-23 | 2,002 | 2,002 | 2,002 | 2,002 | 400 | 2,002 |
| 2025-04-22 | 2,003 | 2,003 | 2,003 | 2,003 | 600 | 2,003 |
| 2025-04-21 | 2,003 | 2,003 | 2,003 | 2,003 | 100 | 2,003 |
| 2025-04-18 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-17 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-16 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-15 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-14 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-11 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-10 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-09 | - | - | - | 2,002 | - | 2,002 |
| 2025-04-08 | 2,001 | 2,002 | 2,001 | 2,002 | 10,300 | 2,002 |
| 2025-04-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2025-04-04 | 2,001 | 2,001 | 2,001 | 2,001 | 900 | 2,001 |
| 2025-04-03 | 1,998 | 1,998 | 1,998 | 1,998 | 1,500 | 1,998 |
| 2025-04-02 | 1,998 | 1,999 | 1,998 | 1,998 | 1,300 | 1,998 |
| 2025-04-01 | 1,999 | 1,999 | 1,998 | 1,998 | 200 | 1,998 |
| 2025-03-31 | 1,998 | 2,001 | 1,998 | 2,001 | 1,000 | 2,001 |
| 2025-03-28 | 1,998 | 1,998 | 1,998 | 1,998 | 10,300 | 1,998 |
| 2025-03-27 | 1,995 | 1,998 | 1,995 | 1,998 | 500 | 1,998 |
| 2025-03-26 | - | - | - | 1,995 | - | 1,995 |
| 2025-03-25 | 1,995 | 1,995 | 1,995 | 1,995 | 3,000 | 1,995 |
| 2025-03-24 | 2,003 | 2,003 | 1,992 | 1,995 | 11,700 | 1,995 |
| 2025-03-21 | 2,005 | 2,005 | 2,005 | 2,005 | 35,400 | 2,005 |
| 2025-03-19 | 2,005 | 2,005 | 2,005 | 2,005 | 20,100 | 2,005 |
| 2025-03-18 | 2,005 | 2,005 | 2,005 | 2,005 | 11,700 | 2,005 |
| 2025-03-17 | 2,004 | 2,005 | 2,004 | 2,005 | 9,700 | 2,005 |
| 2025-03-14 | 2,004 | 2,004 | 2,004 | 2,004 | 2,800 | 2,004 |
| 2025-03-13 | 2,004 | 2,004 | 2,004 | 2,004 | 19,400 | 2,004 |
| 2025-03-12 | 2,003 | 2,003 | 2,003 | 2,003 | 2,800 | 2,003 |
| 2025-03-11 | 2,003 | 2,003 | 2,003 | 2,003 | 500 | 2,003 |
| 2025-03-10 | 2,003 | 2,003 | 2,003 | 2,003 | 1,600 | 2,003 |
| 2025-03-07 | 2,003 | 2,003 | 2,003 | 2,003 | 2,100 | 2,003 |
| 2025-03-06 | 2,003 | 2,003 | 2,003 | 2,003 | 3,100 | 2,003 |
| 2025-03-05 | 2,003 | 2,003 | 2,003 | 2,003 | 1,700 | 2,003 |
| 2025-03-04 | 2,003 | 2,003 | 2,003 | 2,003 | 4,700 | 2,003 |
| 2025-03-03 | 2,003 | 2,003 | 2,003 | 2,003 | 200 | 2,003 |
| 2025-02-28 | 2,003 | 2,003 | 2,003 | 2,003 | 600 | 2,003 |
| 2025-02-27 | 2,003 | 2,004 | 2,003 | 2,003 | 22,800 | 2,003 |
| 2025-02-26 | 2,003 | 2,004 | 2,003 | 2,003 | 17,000 | 2,003 |
| 2025-02-25 | 2,003 | 2,003 | 2,003 | 2,003 | 11,700 | 2,003 |
| 2025-02-21 | 2,003 | 2,003 | 2,003 | 2,003 | 7,000 | 2,003 |
| 2025-02-20 | 2,003 | 2,003 | 2,003 | 2,003 | 12,400 | 2,003 |
| 2025-02-19 | 2,003 | 2,003 | 2,003 | 2,003 | 18,100 | 2,003 |
| 2025-02-18 | 2,003 | 2,004 | 2,003 | 2,003 | 30,200 | 2,003 |
| 2025-02-17 | 2,003 | 2,003 | 2,003 | 2,003 | 2,600 | 2,003 |
| 2025-02-14 | 2,003 | 2,003 | 2,003 | 2,003 | 7,300 | 2,003 |
| 2025-02-13 | 2,003 | 2,004 | 2,003 | 2,003 | 19,300 | 2,003 |
| 2025-02-12 | 2,003 | 2,003 | 2,003 | 2,003 | 32,600 | 2,003 |
| 2025-02-10 | 2,003 | 2,003 | 2,003 | 2,003 | 43,100 | 2,003 |
| 2025-02-07 | 2,004 | 2,004 | 2,003 | 2,003 | 62,600 | 2,003 |
| 2025-02-06 | 2,000 | 2,000 | 1,999 | 2,000 | 4,400 | 2,000 |
| 2025-02-05 | 1,998 | 1,999 | 1,998 | 1,999 | 4,200 | 1,999 |
| 2025-02-04 | 2,000 | 2,001 | 1,997 | 2,000 | 16,000 | 2,000 |
| 2025-02-03 | 1,995 | 2,001 | 1,995 | 2,000 | 24,600 | 2,000 |
| 2025-01-31 | 1,995 | 1,999 | 1,992 | 1,994 | 33,300 | 1,994 |
| 2025-01-30 | 1,998 | 1,998 | 1,997 | 1,998 | 1,800 | 1,998 |
| 2025-01-29 | 1,999 | 1,999 | 1,997 | 1,998 | 7,200 | 1,998 |
| 2025-01-28 | 1,999 | 1,999 | 1,997 | 1,997 | 2,900 | 1,997 |
| 2025-01-27 | 2,000 | 2,000 | 1,999 | 1,999 | 11,400 | 1,999 |
| 2025-01-24 | 2,001 | 2,001 | 1,999 | 2,000 | 18,000 | 2,000 |
| 2025-01-23 | 2,001 | 2,002 | 2,001 | 2,001 | 8,400 | 2,001 |
| 2025-01-22 | 2,000 | 2,000 | 2,000 | 2,000 | 5,600 | 2,000 |
| 2025-01-21 | 2,000 | 2,000 | 1,999 | 1,999 | 4,200 | 1,999 |
| 2025-01-20 | 2,000 | 2,000 | 1,999 | 1,999 | 2,600 | 1,999 |
| 2025-01-17 | 1,998 | 2,000 | 1,998 | 2,000 | 12,800 | 2,000 |
| 2025-01-16 | 1,998 | 1,998 | 1,997 | 1,997 | 3,700 | 1,997 |
| 2025-01-15 | 1,998 | 1,999 | 1,998 | 1,998 | 8,400 | 1,998 |
| 2025-01-14 | 1,997 | 1,998 | 1,996 | 1,998 | 11,400 | 1,998 |
| 2025-01-10 | 1,996 | 1,996 | 1,995 | 1,996 | 3,100 | 1,996 |
| 2025-01-09 | 1,995 | 1,996 | 1,995 | 1,995 | 4,600 | 1,995 |
| 2025-01-08 | 1,994 | 1,995 | 1,994 | 1,995 | 2,300 | 1,995 |
| 2025-01-07 | 1,995 | 1,995 | 1,995 | 1,995 | 2,800 | 1,995 |
| 2025-01-06 | 1,994 | 1,995 | 1,994 | 1,995 | 25,500 | 1,995 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株