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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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