5993 知多鋼業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 400 | 410 | 400 | 410 | 5,000 | 371.88 |
| 1984-12-27 | 400 | 400 | 400 | 400 | 1,000 | 362.81 |
| 1984-12-26 | 400 | 400 | 400 | 400 | 3,000 | 362.81 |
| 1984-12-21 | 400 | 400 | 400 | 400 | 1,000 | 362.81 |
| 1984-12-19 | 400 | 400 | 400 | 400 | 1,000 | 362.81 |
| 1984-12-18 | 400 | 400 | 400 | 400 | 1,000 | 362.81 |
| 1984-12-17 | 390 | 400 | 390 | 400 | 4,000 | 362.81 |
| 1984-12-15 | 390 | 390 | 390 | 390 | 1,000 | 353.74 |
| 1984-12-14 | 385 | 390 | 385 | 390 | 2,000 | 353.74 |
| 1984-12-13 | 380 | 390 | 380 | 390 | 4,000 | 353.74 |
| 1984-12-11 | 365 | 380 | 365 | 380 | 7,000 | 344.67 |
| 1984-12-10 | 365 | 370 | 365 | 370 | 3,000 | 335.60 |
| 1984-12-05 | 350 | 350 | 350 | 350 | 2,000 | 317.46 |
| 1984-11-09 | 345 | 365 | 345 | 365 | 2,000 | 331.07 |
| 1984-11-06 | 365 | 365 | 365 | 365 | 2,000 | 331.07 |
| 1984-10-30 | 365 | 365 | 365 | 365 | 1,000 | 331.07 |
| 1984-10-27 | 365 | 365 | 365 | 365 | 1,000 | 331.07 |
| 1984-10-26 | 355 | 365 | 355 | 365 | 5,000 | 331.07 |
| 1984-10-25 | 355 | 355 | 355 | 355 | 5,000 | 322 |
| 1984-10-24 | 346 | 355 | 346 | 355 | 4,000 | 322 |
| 1984-10-23 | 340 | 345 | 340 | 345 | 11,000 | 312.93 |
| 1984-10-22 | 339 | 340 | 339 | 340 | 15,000 | 308.39 |
| 1984-10-17 | 339 | 339 | 339 | 339 | 1,000 | 307.48 |
| 1984-10-02 | 340 | 340 | 340 | 340 | 1,000 | 308.39 |
| 1984-09-29 | 335 | 340 | 335 | 340 | 7,000 | 308.39 |
| 1984-08-28 | 329 | 340 | 329 | 340 | 2,000 | 308.39 |
| 1984-08-20 | 335 | 344 | 335 | 344 | 2,000 | 312.02 |
| 1984-08-10 | 335 | 335 | 335 | 335 | 1,000 | 303.86 |
| 1984-08-07 | 335 | 335 | 335 | 335 | 1,000 | 303.86 |
| 1984-08-06 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1984-08-04 | 310 | 325 | 310 | 325 | 2,000 | 294.79 |
| 1984-08-02 | 315 | 325 | 315 | 325 | 2,000 | 294.79 |
| 1984-07-31 | 320 | 330 | 320 | 330 | 3,000 | 299.32 |
| 1984-07-25 | 325 | 330 | 325 | 330 | 9,000 | 299.32 |
| 1984-07-03 | 325 | 330 | 325 | 330 | 3,000 | 299.32 |
| 1984-07-02 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1984-06-27 | 325 | 330 | 325 | 330 | 3,000 | 299.32 |
| 1984-06-20 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1984-06-05 | 325 | 330 | 325 | 330 | 2,000 | 299.32 |
| 1984-05-16 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1984-04-27 | 330 | 330 | 330 | 330 | 1,000 | 299.32 |
| 1984-04-26 | 325 | 330 | 325 | 330 | 2,000 | 299.32 |
| 1984-04-12 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1984-04-10 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1984-04-09 | 325 | 325 | 325 | 325 | 2,000 | 294.79 |
| 1984-03-31 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1984-03-27 | 325 | 325 | 325 | 325 | 1,000 | 294.79 |
| 1984-03-21 | 320 | 320 | 320 | 320 | 2,000 | 290.25 |
| 1984-03-19 | 320 | 320 | 320 | 320 | 1,000 | 290.25 |
| 1984-03-16 | 318 | 318 | 318 | 318 | 1,000 | 288.44 |
| 1984-03-15 | 318 | 318 | 318 | 318 | 2,000 | 288.44 |
| 1984-03-14 | 318 | 318 | 318 | 318 | 3,000 | 288.44 |
| 1984-03-07 | 315 | 320 | 315 | 320 | 132,000 | 290.25 |
| 1984-02-25 | 320 | 320 | 320 | 320 | 1,000 | 290.25 |
| 1984-02-23 | 318 | 320 | 318 | 320 | 2,000 | 290.25 |
| 1984-02-13 | 319 | 320 | 319 | 320 | 2,000 | 290.25 |
| 1984-02-10 | 318 | 318 | 318 | 318 | 1,000 | 288.44 |
| 1984-02-08 | 315 | 320 | 315 | 320 | 2,000 | 290.25 |
| 1984-02-06 | 315 | 320 | 315 | 320 | 2,000 | 290.25 |
| 1984-01-31 | 318 | 320 | 318 | 320 | 4,000 | 290.25 |
| 1984-01-04 | 320 | 320 | 320 | 320 | 1,000 | 290.25 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
