5993 知多鋼業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-308778778508503,000850
2005-12-278798808788786,000878
2005-12-268758758758751,000875
2005-12-228208208108153,000815
2005-12-218708808708802,000880
2005-12-208508708508702,000870
2005-12-198568568568562,000856
2005-12-167867867867861,000786
2005-12-157867867867861,000786
2005-12-148268267677768,000776
2005-12-128198198198191,000819
2005-12-098108148108143,000814
2005-12-088078098078092,000809
2005-12-078058058058053,000805
2005-11-307987987987981,000798
2005-11-297987987987981,000798
2005-11-287707707707701,000770
2005-11-258008008008001,000800
2005-11-228008008008002,000800
2005-11-118098098098091,000809
2005-11-098098098098091,000809
2005-11-077948097948092,000809
2005-11-047947947947941,000794
2005-11-017607607607601,000760
2005-10-318008008008001,000800
2005-10-287507507307303,000730
2005-10-277457507457502,000750
2005-10-267507507507504,000750
2005-10-257667667667661,000766
2005-10-247337667327669,000766
2005-10-217107157107152,000715
2005-10-206906906906901,000690
2005-10-127007007007002,000700
2005-10-117007007007001,000700
2005-09-287057057057051,000705
2005-09-227087087087081,000708
2005-09-207207207207201,000720
2005-09-166406406406401,000640
2005-09-126306406306403,000640
2005-09-056336336306302,000630
2005-08-316336336336331,000633
2005-08-266336336336331,000633
2005-08-256376376366362,000636
2005-08-236396396356374,000637
2005-08-226306346306343,000634
2005-08-186306306306301,000630
2005-08-116306306306301,000630
2005-08-096306306306301,000630
2005-08-086336336336331,000633
2005-08-056336336336331,000633
2005-07-296356356356351,000635
2005-07-256386386386384,000638
2005-07-116386386386381,000638
2005-07-046106396106392,000639
2005-06-296206306206305,000630
2005-06-286406406406401,000640
2005-06-276406456406453,000645
2005-06-246306306306302,000630
2005-06-226306306016308,000630
2005-06-216306306306301,000630
2005-06-066696696696691,000669
2005-05-256716716716711,000671
2005-05-116716716716711,000671
2005-05-106626626626622,000662
2005-05-066806806806801,000680
2005-04-286716806646804,000680
2005-04-256796796606606,000660
2005-04-226986986896892,000689
2005-04-157507507507501,000750
2005-04-118108108108101,000810
2005-04-057107107107101,000710
2005-03-297157157157151,000715
2005-03-257157157157152,000715
2005-03-227157157157151,000715
2005-03-176806806806801,000680
2005-03-156816816816811,000681
2005-03-116906906906901,000690
2005-03-096686686686682,000668
2005-03-086666666666662,000666
2005-03-076606636606636,000663
2005-03-046576576576571,000657
2005-03-026576576576571,000657
2005-02-226606606606602,000660
2005-02-216606606606602,000660
2005-02-186616616606602,000660
2005-02-176626626606605,000660
2005-02-166626626606602,000660
2005-02-156626626606602,000660
2005-02-146576576576576,000657
2005-02-106526556526554,000655
2005-02-096556556506505,000650
2005-02-086506506506502,000650
2005-02-076356416356412,000641
2005-02-046286306286302,000630
2005-01-256256286256282,000628
2005-01-186256256256252,000625
2005-01-066286286286281,000628
2005-01-046256256256251,000625

分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株