5993 知多鋼業(株) の時系列データ [1989年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1989-11-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,352.38 |
1989-11-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,352.38 |
1989-10-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,352.38 |
1989-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
1989-09-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 971.43 |
1989-07-12 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
1989-07-11 | 940 | 960 | 940 | 960 | 2,000 | 914.29 |
1989-05-11 | 960 | 960 | 960 | 960 | 2,000 | 914.29 |
1989-04-21 | 945 | 945 | 945 | 945 | 1,000 | 900 |
1989-04-17 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
1989-04-14 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
1989-04-10 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
1989-03-22 | 955 | 955 | 955 | 955 | 1,000 | 909.52 |
1989-03-07 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
1989-03-01 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
1989-02-16 | 960 | 970 | 960 | 970 | 2,000 | 923.81 |
1989-02-14 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
1989-02-13 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
1989-02-09 | 920 | 920 | 920 | 920 | 2,000 | 876.19 |
1989-02-02 | 870 | 870 | 870 | 870 | 1,000 | 828.57 |
1989-01-26 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
1989-01-25 | 830 | 830 | 830 | 830 | 2,000 | 790.48 |
1989-01-09 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
1989-01-04 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株