5993 知多鋼業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08708709708709300709
2023-06-07707709707709300709
2023-06-067107107017064,000706
2023-06-057237237067061,600706
2023-06-02718718718718200718
2023-06-01715715715715100715
2023-05-31707710707710200710
2023-05-307177177017152,100715
2023-05-297207207047171,400717
2023-05-26718718718718500718
2023-05-257157207157154,900715
2023-05-24716719705715800715
2023-05-23714714714714200714
2023-05-227197197047141,200714
2023-05-19719719719719600719
2023-05-18---719-719
2023-05-17715719715719300719
2023-05-167137137017115,700711
2023-05-15723723723723400723
2023-05-127077157077151,200715
2023-05-117127217027065,500706
2023-05-10729729729729400729
2023-05-097197257117232,000723
2023-05-087187187157181,100718
2023-05-02718718715715700715
2023-05-01720720720720100720
2023-04-28719720719720700720
2023-04-27718718718718200718
2023-04-26717718717718200718
2023-04-257147147137133,400713
2023-04-24719719719719200719
2023-04-21715717714717300717
2023-04-20710720710720700720
2023-04-19715720710710900710
2023-04-18712713712713700713
2023-04-177117277117261,200726
2023-04-147057067057051,400705
2023-04-13701709701702300702
2023-04-127067086947002,300700
2023-04-117127166907063,600706
2023-04-107197227117194,300719
2023-04-07704719704719900719
2023-04-067207207007004,600700
2023-04-05715717715716500716
2023-04-04710715710715500715
2023-04-03705713705710600710
2023-03-317017047017041,200704
2023-03-306977016977011,000701
2023-03-29696698696698300698
2023-03-287017016876911,800691
2023-03-277017016986983,200698
2023-03-24700700698698200698
2023-03-23692692692692400692
2023-03-227037036927012,700701
2023-03-206946946846901,700690
2023-03-17694694688688500688
2023-03-166896916866912,000691
2023-03-1568870668869915,300699
2023-03-147127126907036,400703
2023-03-137267267207204,300720
2023-03-107277337277331,700733
2023-03-097407457257455,300745
2023-03-087407407347392,800739
2023-03-077247307247302,500730
2023-03-067217217217214,000721
2023-03-037207287207211,300721
2023-03-027257297227221,200722
2023-03-017157197157162,400716
2023-02-287147277137203,300720
2023-02-277067097057054,700705
2023-02-247037107037052,300705
2023-02-227027067017033,500703
2023-02-217067067007061,300706
2023-02-20700702700702600702
2023-02-17698702698702600702
2023-02-167007006966971,100697
2023-02-15701701701701200701
2023-02-14703703703703900703
2023-02-137017026956951,000695
2023-02-10---702-702
2023-02-097057056907021,500702
2023-02-08703703703703100703
2023-02-077047046926943,100694
2023-02-06701701701701600701
2023-02-037007017007012,000701
2023-02-027007017007001,700700
2023-02-017007056966961,000696
2023-01-316956996956992,900699
2023-01-306986986946951,800695
2023-01-27695695695695100695
2023-01-266986986936935,000693
2023-01-256906946906932,000693
2023-01-246906906896901,100690
2023-01-236876886876882,200688
2023-01-20---691-691
2023-01-19---691-691
2023-01-186876916856912,500691
2023-01-17686687686687500687
2023-01-16685687685685300685
2023-01-136856896836872,600687
2023-01-12680687680687700687
2023-01-116826846716843,300684
2023-01-106756756756752,700675
2023-01-066726756726752,100675
2023-01-056716726716727,100672
2023-01-046736746716711,600671

分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株