5993 知多鋼業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 690 | 703 | 690 | 703 | 3,000 | 669.52 |
| 1993-12-15 | 705 | 705 | 705 | 705 | 2,000 | 671.43 |
| 1993-12-13 | 705 | 705 | 705 | 705 | 4,000 | 671.43 |
| 1993-12-10 | 700 | 705 | 700 | 705 | 5,000 | 671.43 |
| 1993-12-01 | 690 | 705 | 690 | 705 | 6,000 | 671.43 |
| 1993-11-17 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
| 1993-11-10 | 755 | 755 | 755 | 755 | 2,000 | 719.05 |
| 1993-11-05 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
| 1993-11-04 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 1993-10-29 | 785 | 785 | 785 | 785 | 1,000 | 747.62 |
| 1993-10-28 | 789 | 789 | 789 | 789 | 2,000 | 751.43 |
| 1993-10-27 | 791 | 796 | 790 | 790 | 9,000 | 752.38 |
| 1993-10-26 | 790 | 790 | 790 | 790 | 2,000 | 752.38 |
| 1993-10-25 | 797 | 797 | 797 | 797 | 1,000 | 759.05 |
| 1993-10-22 | 780 | 792 | 780 | 792 | 12,000 | 754.29 |
| 1993-10-21 | 774 | 775 | 774 | 775 | 3,000 | 738.10 |
| 1993-10-20 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 1993-10-19 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 1993-10-18 | 762 | 762 | 762 | 762 | 3,000 | 725.71 |
| 1993-10-15 | 721 | 750 | 721 | 747 | 21,000 | 711.43 |
| 1993-10-14 | 700 | 720 | 700 | 720 | 18,000 | 685.71 |
| 1993-10-13 | 665 | 680 | 665 | 678 | 11,000 | 645.71 |
| 1993-10-12 | 661 | 661 | 661 | 661 | 2,000 | 629.52 |
| 1993-10-08 | 657 | 657 | 655 | 655 | 2,000 | 623.81 |
| 1993-10-07 | 650 | 660 | 650 | 655 | 5,000 | 623.81 |
| 1993-10-04 | 666 | 666 | 666 | 666 | 10,000 | 634.29 |
| 1993-10-01 | 667 | 667 | 666 | 666 | 2,000 | 634.29 |
| 1993-09-28 | 668 | 668 | 668 | 668 | 2,000 | 636.19 |
| 1993-09-24 | 668 | 668 | 668 | 668 | 1,000 | 636.19 |
| 1993-09-22 | 660 | 660 | 660 | 660 | 1,000 | 628.57 |
| 1993-09-20 | 670 | 670 | 670 | 670 | 2,000 | 638.10 |
| 1993-09-17 | 650 | 670 | 650 | 670 | 4,000 | 638.10 |
| 1993-09-16 | 660 | 660 | 660 | 660 | 1,000 | 628.57 |
| 1993-09-13 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1993-08-25 | 669 | 669 | 669 | 669 | 2,000 | 637.14 |
| 1993-08-17 | 668 | 670 | 668 | 670 | 5,000 | 638.10 |
| 1993-08-06 | 649 | 670 | 649 | 670 | 4,000 | 638.10 |
| 1993-07-30 | 655 | 655 | 655 | 655 | 1,000 | 623.81 |
| 1993-07-22 | 640 | 640 | 635 | 635 | 6,000 | 604.76 |
| 1993-07-15 | 640 | 640 | 640 | 640 | 1,000 | 609.52 |
| 1993-07-14 | 640 | 640 | 640 | 640 | 1,000 | 609.52 |
| 1993-07-13 | 640 | 640 | 640 | 640 | 10,000 | 609.52 |
| 1993-07-12 | 635 | 635 | 635 | 635 | 13,000 | 604.76 |
| 1993-07-08 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-07-06 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
| 1993-07-01 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
| 1993-06-23 | 610 | 610 | 610 | 610 | 1,000 | 580.95 |
| 1993-06-21 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-06-18 | 635 | 635 | 635 | 635 | 2,000 | 604.76 |
| 1993-06-08 | 660 | 660 | 660 | 660 | 2,000 | 628.57 |
| 1993-06-07 | 660 | 660 | 660 | 660 | 3,000 | 628.57 |
| 1993-06-04 | 655 | 655 | 655 | 655 | 3,000 | 623.81 |
| 1993-06-03 | 650 | 655 | 650 | 655 | 5,000 | 623.81 |
| 1993-06-02 | 646 | 646 | 646 | 646 | 15,000 | 615.24 |
| 1993-06-01 | 646 | 646 | 646 | 646 | 2,000 | 615.24 |
| 1993-05-31 | 646 | 651 | 636 | 636 | 23,000 | 605.71 |
| 1993-05-28 | 636 | 636 | 636 | 636 | 16,000 | 605.71 |
| 1993-05-27 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-05-26 | 630 | 630 | 630 | 630 | 6,000 | 600 |
| 1993-05-25 | 631 | 631 | 630 | 630 | 6,000 | 600 |
| 1993-05-24 | 635 | 635 | 630 | 630 | 18,000 | 600 |
| 1993-05-21 | 630 | 630 | 630 | 630 | 5,000 | 600 |
| 1993-05-20 | 630 | 630 | 630 | 630 | 5,000 | 600 |
| 1993-05-19 | 630 | 630 | 630 | 630 | 7,000 | 600 |
| 1993-05-18 | 641 | 641 | 637 | 637 | 10,000 | 606.67 |
| 1993-05-17 | 635 | 641 | 635 | 640 | 7,000 | 609.52 |
| 1993-05-14 | 630 | 635 | 630 | 635 | 4,000 | 604.76 |
| 1993-05-13 | 630 | 630 | 630 | 630 | 3,000 | 600 |
| 1993-05-12 | 660 | 660 | 630 | 630 | 7,000 | 600 |
| 1993-05-11 | 665 | 665 | 660 | 660 | 4,000 | 628.57 |
| 1993-05-10 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1993-04-15 | 650 | 650 | 650 | 650 | 2,000 | 619.05 |
| 1993-03-23 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1993-02-19 | 665 | 665 | 665 | 665 | 2,000 | 633.33 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
