5993 知多鋼業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 750 | 750 | 750 | 750 | 1,000 | 714.29 |
| 1994-12-08 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
| 1994-12-06 | 740 | 740 | 740 | 740 | 2,000 | 704.76 |
| 1994-11-28 | 750 | 750 | 750 | 750 | 1,000 | 714.29 |
| 1994-11-22 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
| 1994-11-16 | 730 | 730 | 730 | 730 | 3,000 | 695.24 |
| 1994-11-15 | 716 | 716 | 716 | 716 | 1,000 | 681.91 |
| 1994-11-10 | 726 | 726 | 726 | 726 | 7,000 | 691.43 |
| 1994-11-09 | 725 | 725 | 725 | 725 | 17,000 | 690.48 |
| 1994-10-31 | 720 | 725 | 720 | 725 | 21,000 | 690.48 |
| 1994-10-12 | 727 | 727 | 727 | 727 | 14,000 | 692.38 |
| 1994-09-29 | 735 | 735 | 735 | 735 | 1,000 | 700 |
| 1994-09-13 | 726 | 726 | 726 | 726 | 1,000 | 691.43 |
| 1994-08-31 | 726 | 726 | 726 | 726 | 1,000 | 691.43 |
| 1994-08-25 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
| 1994-08-16 | 730 | 730 | 730 | 730 | 12,000 | 695.24 |
| 1994-08-01 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
| 1994-07-26 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
| 1994-07-25 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
| 1994-07-21 | 730 | 730 | 730 | 730 | 1,000 | 695.24 |
| 1994-07-11 | 725 | 730 | 725 | 730 | 3,000 | 695.24 |
| 1994-06-22 | 725 | 725 | 725 | 725 | 3,000 | 690.48 |
| 1994-06-21 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1994-06-06 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1994-06-03 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1994-06-02 | 700 | 700 | 700 | 700 | 2,000 | 666.67 |
| 1994-05-19 | 700 | 700 | 700 | 700 | 2,000 | 666.67 |
| 1994-05-18 | 695 | 700 | 695 | 700 | 3,000 | 666.67 |
| 1994-05-13 | 685 | 685 | 685 | 685 | 1,000 | 652.38 |
| 1994-05-12 | 685 | 685 | 685 | 685 | 2,000 | 652.38 |
| 1994-05-11 | 675 | 675 | 675 | 675 | 1,000 | 642.86 |
| 1994-04-21 | 665 | 665 | 665 | 665 | 1,000 | 633.33 |
| 1994-04-06 | 655 | 658 | 650 | 658 | 7,000 | 626.67 |
| 1994-03-30 | 640 | 640 | 640 | 640 | 4,000 | 609.52 |
| 1994-03-28 | 630 | 630 | 630 | 630 | 3,000 | 600 |
| 1994-03-25 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
| 1994-03-24 | 615 | 615 | 615 | 615 | 2,000 | 585.71 |
| 1994-03-22 | 590 | 600 | 590 | 600 | 2,000 | 571.43 |
| 1994-03-18 | 580 | 580 | 580 | 580 | 2,000 | 552.38 |
| 1994-03-17 | 580 | 580 | 565 | 565 | 3,000 | 538.10 |
| 1994-03-16 | 580 | 580 | 580 | 580 | 2,000 | 552.38 |
| 1994-03-14 | 580 | 580 | 580 | 580 | 3,000 | 552.38 |
| 1994-03-09 | 610 | 610 | 610 | 610 | 3,000 | 580.95 |
| 1994-03-08 | 620 | 620 | 620 | 620 | 3,000 | 590.48 |
| 1994-03-07 | 631 | 631 | 630 | 630 | 3,000 | 600 |
| 1994-03-04 | 645 | 645 | 640 | 640 | 2,000 | 609.52 |
| 1994-02-28 | 665 | 665 | 665 | 665 | 1,000 | 633.33 |
| 1994-02-25 | 674 | 674 | 674 | 674 | 1,000 | 641.91 |
| 1994-02-18 | 674 | 674 | 674 | 674 | 1,000 | 641.91 |
| 1994-02-08 | 690 | 690 | 690 | 690 | 2,000 | 657.14 |
| 1994-01-26 | 690 | 690 | 690 | 690 | 1,000 | 657.14 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
