5993 知多鋼業(株) の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-28 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
1988-12-05 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
1988-12-02 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
1988-12-01 | 780 | 780 | 780 | 780 | 1,000 | 742.86 |
1988-11-28 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
1988-11-25 | 750 | 750 | 750 | 750 | 1,000 | 714.29 |
1988-11-07 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
1988-10-06 | 778 | 778 | 778 | 778 | 1,000 | 740.95 |
1988-09-30 | 780 | 780 | 780 | 780 | 1,000 | 742.86 |
1988-09-26 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
1988-07-25 | 760 | 760 | 760 | 760 | 2,000 | 723.81 |
1988-07-07 | 759 | 759 | 759 | 759 | 1,000 | 722.86 |
1988-07-06 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
1988-06-28 | 760 | 760 | 760 | 760 | 2,000 | 723.81 |
1988-06-17 | 760 | 760 | 760 | 760 | 2,000 | 723.81 |
1988-06-15 | 775 | 790 | 775 | 790 | 3,000 | 752.38 |
1988-06-14 | 765 | 765 | 765 | 765 | 1,000 | 728.57 |
1988-06-13 | 740 | 755 | 740 | 755 | 2,000 | 719.05 |
1988-06-10 | 725 | 735 | 725 | 735 | 3,000 | 700 |
1988-06-08 | 744 | 744 | 744 | 744 | 1,000 | 708.57 |
1988-06-07 | 720 | 749 | 720 | 749 | 2,000 | 713.33 |
1988-06-06 | 715 | 715 | 715 | 715 | 2,000 | 680.95 |
1988-06-03 | 660 | 660 | 660 | 660 | 2,000 | 628.57 |
1988-06-02 | 660 | 660 | 660 | 660 | 3,000 | 628.57 |
1988-06-01 | 660 | 660 | 660 | 660 | 1,000 | 628.57 |
1988-05-07 | 650 | 650 | 650 | 650 | 10,000 | 619.05 |
1988-04-05 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
1988-04-01 | 570 | 570 | 570 | 570 | 1,000 | 542.86 |
1988-03-26 | 590 | 590 | 590 | 590 | 2,000 | 561.91 |
1988-03-03 | 585 | 585 | 585 | 585 | 197,000 | 557.14 |
1988-02-23 | 590 | 590 | 590 | 590 | 2,000 | 561.91 |
1988-01-14 | 585 | 585 | 585 | 585 | 2,000 | 557.14 |
1988-01-04 | 615 | 615 | 615 | 615 | 1,000 | 585.71 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株