5993 知多鋼業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-276206206206201,000590.48
1986-12-156206206206201,000590.48
1986-09-1161561561561534,000585.71
1986-09-1061561561561529,000585.71
1986-09-056006006006001,000571.43
1986-09-036106106106102,000580.95
1986-09-026156156156151,000585.71
1986-08-276006206006202,000590.48
1986-08-266006006006001,000571.43
1986-08-255755755755751,000547.62
1986-08-235505505505502,000523.81
1986-08-1851551551551555,000490.48
1986-07-24515515515515125,000490.48
1986-07-095105105105101,000485.71
1986-07-085255255105154,000490.48
1986-07-075385385385381,000512.38
1986-07-045605605605601,000533.33
1986-07-035505505505501,000523.81
1986-06-275605605605601,000533.33
1986-06-255805805805801,000552.38
1986-06-176156156156151,000585.71
1986-05-156156156156151,000585.71
1986-05-086126126126122,000582.86
1986-05-016126126126121,000582.86
1986-04-216126126126121,000582.86
1986-04-156006006006001,000571.43
1986-04-056096096096091,000580
1986-04-026006006006001,000571.43
1986-03-286006006006003,000571.43
1986-03-175805805805801,000552.38
1986-03-116006006006002,000571.43
1986-03-036006006006001,000571.43
1986-02-256006006006001,000571.43
1986-02-246006006006002,000544.22
1986-02-215715715715711,000517.91
1986-02-175405405405403,000489.80
1986-02-155305305305302,000480.73
1986-01-095405405405401,000489.80
1986-01-065605605605601,000507.94
1986-01-045555555555552,000503.40

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