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 |
---|---|---|---|---|---|---|
2023-06-08 | 708 | 709 | 708 | 709 | 300 | 709 |
2023-06-07 | 707 | 709 | 707 | 709 | 300 | 709 |
2023-06-06 | 710 | 710 | 701 | 706 | 4,000 | 706 |
2023-06-05 | 723 | 723 | 706 | 706 | 1,600 | 706 |
2023-06-02 | 718 | 718 | 718 | 718 | 200 | 718 |
2023-06-01 | 715 | 715 | 715 | 715 | 100 | 715 |
2023-05-31 | 707 | 710 | 707 | 710 | 200 | 710 |
2023-05-30 | 717 | 717 | 701 | 715 | 2,100 | 715 |
2023-05-29 | 720 | 720 | 704 | 717 | 1,400 | 717 |
2023-05-26 | 718 | 718 | 718 | 718 | 500 | 718 |
2023-05-25 | 715 | 720 | 715 | 715 | 4,900 | 715 |
2023-05-24 | 716 | 719 | 705 | 715 | 800 | 715 |
2023-05-23 | 714 | 714 | 714 | 714 | 200 | 714 |
2023-05-22 | 719 | 719 | 704 | 714 | 1,200 | 714 |
2023-05-19 | 719 | 719 | 719 | 719 | 600 | 719 |
2023-05-18 | - | - | - | 719 | - | 719 |
2023-05-17 | 715 | 719 | 715 | 719 | 300 | 719 |
2023-05-16 | 713 | 713 | 701 | 711 | 5,700 | 711 |
2023-05-15 | 723 | 723 | 723 | 723 | 400 | 723 |
2023-05-12 | 707 | 715 | 707 | 715 | 1,200 | 715 |
2023-05-11 | 712 | 721 | 702 | 706 | 5,500 | 706 |
2023-05-10 | 729 | 729 | 729 | 729 | 400 | 729 |
2023-05-09 | 719 | 725 | 711 | 723 | 2,000 | 723 |
2023-05-08 | 718 | 718 | 715 | 718 | 1,100 | 718 |
2023-05-02 | 718 | 718 | 715 | 715 | 700 | 715 |
2023-05-01 | 720 | 720 | 720 | 720 | 100 | 720 |
2023-04-28 | 719 | 720 | 719 | 720 | 700 | 720 |
2023-04-27 | 718 | 718 | 718 | 718 | 200 | 718 |
2023-04-26 | 717 | 718 | 717 | 718 | 200 | 718 |
2023-04-25 | 714 | 714 | 713 | 713 | 3,400 | 713 |
2023-04-24 | 719 | 719 | 719 | 719 | 200 | 719 |
2023-04-21 | 715 | 717 | 714 | 717 | 300 | 717 |
2023-04-20 | 710 | 720 | 710 | 720 | 700 | 720 |
2023-04-19 | 715 | 720 | 710 | 710 | 900 | 710 |
2023-04-18 | 712 | 713 | 712 | 713 | 700 | 713 |
2023-04-17 | 711 | 727 | 711 | 726 | 1,200 | 726 |
2023-04-14 | 705 | 706 | 705 | 705 | 1,400 | 705 |
2023-04-13 | 701 | 709 | 701 | 702 | 300 | 702 |
2023-04-12 | 706 | 708 | 694 | 700 | 2,300 | 700 |
2023-04-11 | 712 | 716 | 690 | 706 | 3,600 | 706 |
2023-04-10 | 719 | 722 | 711 | 719 | 4,300 | 719 |
2023-04-07 | 704 | 719 | 704 | 719 | 900 | 719 |
2023-04-06 | 720 | 720 | 700 | 700 | 4,600 | 700 |
2023-04-05 | 715 | 717 | 715 | 716 | 500 | 716 |
2023-04-04 | 710 | 715 | 710 | 715 | 500 | 715 |
2023-04-03 | 705 | 713 | 705 | 710 | 600 | 710 |
2023-03-31 | 701 | 704 | 701 | 704 | 1,200 | 704 |
2023-03-30 | 697 | 701 | 697 | 701 | 1,000 | 701 |
2023-03-29 | 696 | 698 | 696 | 698 | 300 | 698 |
2023-03-28 | 701 | 701 | 687 | 691 | 1,800 | 691 |
2023-03-27 | 701 | 701 | 698 | 698 | 3,200 | 698 |
2023-03-24 | 700 | 700 | 698 | 698 | 200 | 698 |
2023-03-23 | 692 | 692 | 692 | 692 | 400 | 692 |
2023-03-22 | 703 | 703 | 692 | 701 | 2,700 | 701 |
2023-03-20 | 694 | 694 | 684 | 690 | 1,700 | 690 |
2023-03-17 | 694 | 694 | 688 | 688 | 500 | 688 |
2023-03-16 | 689 | 691 | 686 | 691 | 2,000 | 691 |
2023-03-15 | 688 | 706 | 688 | 699 | 15,300 | 699 |
2023-03-14 | 712 | 712 | 690 | 703 | 6,400 | 703 |
2023-03-13 | 726 | 726 | 720 | 720 | 4,300 | 720 |
2023-03-10 | 727 | 733 | 727 | 733 | 1,700 | 733 |
2023-03-09 | 740 | 745 | 725 | 745 | 5,300 | 745 |
2023-03-08 | 740 | 740 | 734 | 739 | 2,800 | 739 |
2023-03-07 | 724 | 730 | 724 | 730 | 2,500 | 730 |
2023-03-06 | 721 | 721 | 721 | 721 | 4,000 | 721 |
2023-03-03 | 720 | 728 | 720 | 721 | 1,300 | 721 |
2023-03-02 | 725 | 729 | 722 | 722 | 1,200 | 722 |
2023-03-01 | 715 | 719 | 715 | 716 | 2,400 | 716 |
2023-02-28 | 714 | 727 | 713 | 720 | 3,300 | 720 |
2023-02-27 | 706 | 709 | 705 | 705 | 4,700 | 705 |
2023-02-24 | 703 | 710 | 703 | 705 | 2,300 | 705 |
2023-02-22 | 702 | 706 | 701 | 703 | 3,500 | 703 |
2023-02-21 | 706 | 706 | 700 | 706 | 1,300 | 706 |
2023-02-20 | 700 | 702 | 700 | 702 | 600 | 702 |
2023-02-17 | 698 | 702 | 698 | 702 | 600 | 702 |
2023-02-16 | 700 | 700 | 696 | 697 | 1,100 | 697 |
2023-02-15 | 701 | 701 | 701 | 701 | 200 | 701 |
2023-02-14 | 703 | 703 | 703 | 703 | 900 | 703 |
2023-02-13 | 701 | 702 | 695 | 695 | 1,000 | 695 |
2023-02-10 | - | - | - | 702 | - | 702 |
2023-02-09 | 705 | 705 | 690 | 702 | 1,500 | 702 |
2023-02-08 | 703 | 703 | 703 | 703 | 100 | 703 |
2023-02-07 | 704 | 704 | 692 | 694 | 3,100 | 694 |
2023-02-06 | 701 | 701 | 701 | 701 | 600 | 701 |
2023-02-03 | 700 | 701 | 700 | 701 | 2,000 | 701 |
2023-02-02 | 700 | 701 | 700 | 700 | 1,700 | 700 |
2023-02-01 | 700 | 705 | 696 | 696 | 1,000 | 696 |
2023-01-31 | 695 | 699 | 695 | 699 | 2,900 | 699 |
2023-01-30 | 698 | 698 | 694 | 695 | 1,800 | 695 |
2023-01-27 | 695 | 695 | 695 | 695 | 100 | 695 |
2023-01-26 | 698 | 698 | 693 | 693 | 5,000 | 693 |
2023-01-25 | 690 | 694 | 690 | 693 | 2,000 | 693 |
2023-01-24 | 690 | 690 | 689 | 690 | 1,100 | 690 |
2023-01-23 | 687 | 688 | 687 | 688 | 2,200 | 688 |
2023-01-20 | - | - | - | 691 | - | 691 |
2023-01-19 | - | - | - | 691 | - | 691 |
2023-01-18 | 687 | 691 | 685 | 691 | 2,500 | 691 |
2023-01-17 | 686 | 687 | 686 | 687 | 500 | 687 |
2023-01-16 | 685 | 687 | 685 | 685 | 300 | 685 |
2023-01-13 | 685 | 689 | 683 | 687 | 2,600 | 687 |
2023-01-12 | 680 | 687 | 680 | 687 | 700 | 687 |
2023-01-11 | 682 | 684 | 671 | 684 | 3,300 | 684 |
2023-01-10 | 675 | 675 | 675 | 675 | 2,700 | 675 |
2023-01-06 | 672 | 675 | 672 | 675 | 2,100 | 675 |
2023-01-05 | 671 | 672 | 671 | 672 | 7,100 | 672 |
2023-01-04 | 673 | 674 | 671 | 671 | 1,600 | 671 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株