5993 知多鋼業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,0031,0101,0011,0102,4001,010
2024-05-201,0271,0321,0041,0103,5001,010
2024-05-171,0301,0301,0271,0271,3001,027
2024-05-161,0331,0331,0181,0184,3001,018
2024-05-151,0191,0341,0191,0211,5001,021
2024-05-141,0151,0301,0141,0141,9001,014
2024-05-131,0251,0251,0041,0253,2001,025
2024-05-101,0201,0201,0101,0151,6001,015
2024-05-091,0201,0201,0021,0207001,020
2024-05-081,0191,0191,0101,0101,4001,010
2024-05-071,0181,0201,0021,0022,4001,002
2024-05-021,0181,0181,0021,0021,3001,002
2024-05-011,0191,0191,0191,0194001,019
2024-04-301,0061,0201,0051,0193,3001,019
2024-04-261,0101,0109919911,800991
2024-04-251,0031,0031,0001,0002,3001,000
2024-04-24983993983993800993
2024-04-239809839809821,600982
2024-04-229969989809873,900987
2024-04-191,0021,0029759922,700992
2024-04-181,0031,0049721,0045,5001,004
2024-04-171,0001,000992993600993
2024-04-161,0021,0049921,0008,9001,000
2024-04-151,0131,0161,0011,0024,7001,002
2024-04-129901,0149901,0142,2001,014
2024-04-111,0201,0289729908,000990
2024-04-109941,0199941,0194,3001,019
2024-04-099869939849932,200993
2024-04-089829879809806,800980
2024-04-059679899679892,000989
2024-04-049909909509665,600966
2024-04-039889989759903,100990
2024-04-021,0001,0009899962,500996
2024-04-011,0091,02399599514,500995
2024-03-291,0121,0129961,0082,6001,008
2024-03-281,0301,0309931,0003,1001,000
2024-03-271,0021,0021,0001,0008001,000
2024-03-261,0001,0009861,0001,1001,000
2024-03-259851,0059859858,300985
2024-03-229859989679856,800985
2024-03-219789989719854,000985
2024-03-199609709559684,400968
2024-03-189509569509563,100956
2024-03-159459519449514,100951
2024-03-149459459329451,500945
2024-03-139399459309458,700945
2024-03-129359359339331,700933
2024-03-119469469349342,200934
2024-03-08945948936946800946
2024-03-079509509359381,400938
2024-03-069439479279472,100947
2024-03-059459459299443,000944
2024-03-049439489289453,600945
2024-03-01935944935944800944
2024-02-299409469359353,000935
2024-02-28923941922941600941
2024-02-279409479409461,000946
2024-02-269409449309405,800940
2024-02-2297597590494037,600940
2024-02-219559749559741,000974
2024-02-209659659629621,200962
2024-02-199759799689792,400979
2024-02-169859859509756,000975
2024-02-159419469419433,200943
2024-02-149379509379502,900950
2024-02-139359499269492,100949
2024-02-09938941938941400941
2024-02-08936949936949500949
2024-02-07937945937940500940
2024-02-069559559329451,800945
2024-02-059509549459453,200945
2024-02-029499549489482,200948
2024-02-019609609509503,200950
2024-01-319439659419452,500945
2024-01-309569569449441,300944
2024-01-299399419269415,000941
2024-01-269289409189275,700927
2024-01-259249399229225,900922
2024-01-24916922916922600922
2024-01-239259259169161,600916
2024-01-229159209029205,600920
2024-01-198979168979012,900901
2024-01-188988988838902,500890
2024-01-179009148959001,200900
2024-01-169059159049042,500904
2024-01-159279279089083,800908
2024-01-128929208919208,900920
2024-01-118909058908903,200890
2024-01-109079078928921,700892
2024-01-098929028928963,100896
2024-01-058968978708886,800888
2024-01-048818988808902,400890

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