5993 知多鋼業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-14 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1995-11-27 | 650 | 650 | 650 | 650 | 1,000 | 619.05 |
| 1995-11-20 | 680 | 680 | 680 | 680 | 3,000 | 647.62 |
| 1995-10-02 | 680 | 680 | 680 | 680 | 2,000 | 647.62 |
| 1995-09-27 | 690 | 690 | 690 | 690 | 3,000 | 657.14 |
| 1995-09-25 | 690 | 690 | 690 | 690 | 6,000 | 657.14 |
| 1995-08-25 | 685 | 700 | 685 | 700 | 2,000 | 666.67 |
| 1995-08-22 | 685 | 685 | 685 | 685 | 2,000 | 652.38 |
| 1995-07-12 | 685 | 685 | 685 | 685 | 21,000 | 652.38 |
| 1995-07-10 | 685 | 685 | 685 | 685 | 2,000 | 652.38 |
| 1995-06-20 | 665 | 665 | 665 | 665 | 1,000 | 633.33 |
| 1995-06-14 | 685 | 685 | 685 | 685 | 10,000 | 652.38 |
| 1995-06-02 | 690 | 690 | 690 | 690 | 3,000 | 657.14 |
| 1995-05-31 | 690 | 690 | 690 | 690 | 1,000 | 657.14 |
| 1995-05-22 | 700 | 700 | 700 | 700 | 4,000 | 666.67 |
| 1995-04-04 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1995-03-31 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1995-03-13 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1995-03-09 | 710 | 710 | 710 | 710 | 17,000 | 676.19 |
| 1995-03-03 | 710 | 710 | 710 | 710 | 11,000 | 676.19 |
| 1995-02-24 | 710 | 710 | 710 | 710 | 35,000 | 676.19 |
| 1995-02-03 | 705 | 705 | 705 | 705 | 3,000 | 671.43 |
| 1995-02-02 | 705 | 705 | 705 | 705 | 2,000 | 671.43 |
| 1995-01-26 | 705 | 705 | 705 | 705 | 1,000 | 671.43 |
| 1995-01-25 | 695 | 705 | 695 | 705 | 6,000 | 671.43 |
| 1995-01-23 | 705 | 705 | 705 | 705 | 1,000 | 671.43 |
| 1995-01-19 | 715 | 715 | 715 | 715 | 2,000 | 680.95 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
