5993 知多鋼業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-12-11 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-12-05 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-11-28 | 684 | 684 | 680 | 680 | 3,000 | 680 |
| 2000-11-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-11-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-11-20 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2000-11-17 | 680 | 720 | 680 | 720 | 2,000 | 720 |
| 2000-11-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-10-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-10-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-10-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-09-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-09-21 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2000-09-13 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2000-09-06 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2000-08-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-07-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-07-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-07-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-07-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-07-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-06-26 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2000-06-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-05-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-05-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-05-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-04-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-04-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-24 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2000-03-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-06 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-02-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-02-04 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-01-24 | 650 | 650 | 650 | 650 | 11,000 | 650 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
