5993 知多鋼業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1985-12-26 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1985-11-22 | 470 | 470 | 470 | 470 | 1,000 | 426.30 |
| 1985-11-20 | 480 | 480 | 480 | 480 | 2,000 | 435.37 |
| 1985-11-14 | 480 | 480 | 480 | 480 | 2,000 | 435.37 |
| 1985-10-25 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1985-10-23 | 530 | 530 | 530 | 530 | 3,000 | 480.73 |
| 1985-10-21 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1985-10-17 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1985-10-02 | 510 | 510 | 510 | 510 | 1,000 | 462.59 |
| 1985-09-28 | 500 | 505 | 500 | 505 | 3,000 | 458.05 |
| 1985-09-27 | 495 | 500 | 495 | 500 | 3,000 | 453.52 |
| 1985-09-26 | 490 | 498 | 490 | 498 | 3,000 | 451.70 |
| 1985-09-25 | 489 | 489 | 489 | 489 | 2,000 | 443.54 |
| 1985-09-21 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1985-09-19 | 495 | 495 | 495 | 495 | 1,000 | 448.98 |
| 1985-09-13 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1985-09-06 | 500 | 500 | 500 | 500 | 4,000 | 453.52 |
| 1985-09-03 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1985-08-27 | 480 | 480 | 475 | 480 | 5,000 | 435.37 |
| 1985-08-05 | 475 | 475 | 475 | 475 | 1,000 | 430.84 |
| 1985-08-01 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1985-07-29 | 475 | 475 | 475 | 475 | 2,000 | 430.84 |
| 1985-07-27 | 475 | 475 | 475 | 475 | 1,000 | 430.84 |
| 1985-07-15 | 475 | 475 | 475 | 475 | 6,000 | 430.84 |
| 1985-07-12 | 475 | 475 | 475 | 475 | 3,000 | 430.84 |
| 1985-05-30 | 479 | 479 | 479 | 479 | 1,000 | 434.47 |
| 1985-04-30 | 475 | 479 | 475 | 479 | 2,000 | 434.47 |
| 1985-04-27 | 480 | 480 | 480 | 480 | 1,000 | 435.37 |
| 1985-04-25 | 470 | 480 | 470 | 480 | 2,000 | 435.37 |
| 1985-04-23 | 460 | 470 | 460 | 470 | 4,000 | 426.30 |
| 1985-04-20 | 450 | 460 | 449 | 460 | 27,000 | 417.23 |
| 1985-04-19 | 450 | 450 | 450 | 450 | 3,000 | 408.16 |
| 1985-04-16 | 440 | 449 | 440 | 449 | 3,000 | 407.26 |
| 1985-04-10 | 445 | 445 | 445 | 445 | 1,000 | 403.63 |
| 1985-04-09 | 450 | 450 | 450 | 450 | 1,000 | 408.16 |
| 1985-04-08 | 440 | 460 | 440 | 460 | 4,000 | 417.23 |
| 1985-04-06 | 440 | 440 | 440 | 440 | 1,000 | 399.09 |
| 1985-03-27 | 425 | 425 | 425 | 425 | 5,000 | 385.49 |
| 1985-03-25 | 425 | 425 | 425 | 425 | 3,000 | 385.49 |
| 1985-03-13 | 450 | 450 | 450 | 450 | 1,000 | 408.16 |
| 1985-03-02 | 450 | 450 | 450 | 450 | 1,000 | 408.16 |
| 1985-03-01 | 420 | 450 | 420 | 450 | 4,000 | 408.16 |
| 1985-02-26 | 425 | 425 | 425 | 425 | 1,000 | 385.49 |
| 1985-02-21 | 440 | 440 | 435 | 435 | 3,000 | 394.56 |
| 1985-02-19 | 425 | 425 | 425 | 425 | 1,000 | 385.49 |
| 1985-02-06 | 425 | 425 | 425 | 425 | 1,000 | 385.49 |
| 1985-02-02 | 430 | 430 | 430 | 430 | 1,000 | 390.02 |
| 1985-02-01 | 430 | 430 | 430 | 430 | 2,000 | 390.02 |
| 1985-01-30 | 420 | 420 | 420 | 420 | 2,000 | 380.95 |
| 1985-01-29 | 410 | 410 | 410 | 410 | 38,000 | 371.88 |
| 1985-01-28 | 410 | 410 | 410 | 410 | 1,000 | 371.88 |
| 1985-01-25 | 405 | 410 | 405 | 410 | 2,000 | 371.88 |
| 1985-01-24 | 410 | 410 | 410 | 410 | 3,000 | 371.88 |
| 1985-01-22 | 410 | 410 | 410 | 410 | 3,000 | 371.88 |
| 1985-01-21 | 405 | 405 | 405 | 405 | 4,000 | 367.35 |
| 1985-01-18 | 410 | 410 | 410 | 410 | 1,000 | 371.88 |
| 1985-01-14 | 410 | 410 | 410 | 410 | 1,000 | 371.88 |
| 1985-01-04 | 410 | 410 | 410 | 410 | 1,000 | 371.88 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
