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 |
---|---|---|---|---|---|---|
1986-12-27 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
1986-12-15 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
1986-09-11 | 615 | 615 | 615 | 615 | 34,000 | 585.71 |
1986-09-10 | 615 | 615 | 615 | 615 | 29,000 | 585.71 |
1986-09-05 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-09-03 | 610 | 610 | 610 | 610 | 2,000 | 580.95 |
1986-09-02 | 615 | 615 | 615 | 615 | 1,000 | 585.71 |
1986-08-27 | 600 | 620 | 600 | 620 | 2,000 | 590.48 |
1986-08-26 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-08-25 | 575 | 575 | 575 | 575 | 1,000 | 547.62 |
1986-08-23 | 550 | 550 | 550 | 550 | 2,000 | 523.81 |
1986-08-18 | 515 | 515 | 515 | 515 | 55,000 | 490.48 |
1986-07-24 | 515 | 515 | 515 | 515 | 125,000 | 490.48 |
1986-07-09 | 510 | 510 | 510 | 510 | 1,000 | 485.71 |
1986-07-08 | 525 | 525 | 510 | 515 | 4,000 | 490.48 |
1986-07-07 | 538 | 538 | 538 | 538 | 1,000 | 512.38 |
1986-07-04 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
1986-07-03 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
1986-06-27 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
1986-06-25 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
1986-06-17 | 615 | 615 | 615 | 615 | 1,000 | 585.71 |
1986-05-15 | 615 | 615 | 615 | 615 | 1,000 | 585.71 |
1986-05-08 | 612 | 612 | 612 | 612 | 2,000 | 582.86 |
1986-05-01 | 612 | 612 | 612 | 612 | 1,000 | 582.86 |
1986-04-21 | 612 | 612 | 612 | 612 | 1,000 | 582.86 |
1986-04-15 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-04-05 | 609 | 609 | 609 | 609 | 1,000 | 580 |
1986-04-02 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-03-28 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
1986-03-17 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
1986-03-11 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
1986-03-03 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-02-25 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1986-02-24 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
1986-02-21 | 571 | 571 | 571 | 571 | 1,000 | 517.91 |
1986-02-17 | 540 | 540 | 540 | 540 | 3,000 | 489.80 |
1986-02-15 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
1986-01-09 | 540 | 540 | 540 | 540 | 1,000 | 489.80 |
1986-01-06 | 560 | 560 | 560 | 560 | 1,000 | 507.94 |
1986-01-04 | 555 | 555 | 555 | 555 | 2,000 | 503.40 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株