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 |
---|---|---|---|---|---|---|
2005-12-30 | 877 | 877 | 850 | 850 | 3,000 | 850 |
2005-12-27 | 879 | 880 | 878 | 878 | 6,000 | 878 |
2005-12-26 | 875 | 875 | 875 | 875 | 1,000 | 875 |
2005-12-22 | 820 | 820 | 810 | 815 | 3,000 | 815 |
2005-12-21 | 870 | 880 | 870 | 880 | 2,000 | 880 |
2005-12-20 | 850 | 870 | 850 | 870 | 2,000 | 870 |
2005-12-19 | 856 | 856 | 856 | 856 | 2,000 | 856 |
2005-12-16 | 786 | 786 | 786 | 786 | 1,000 | 786 |
2005-12-15 | 786 | 786 | 786 | 786 | 1,000 | 786 |
2005-12-14 | 826 | 826 | 767 | 776 | 8,000 | 776 |
2005-12-12 | 819 | 819 | 819 | 819 | 1,000 | 819 |
2005-12-09 | 810 | 814 | 810 | 814 | 3,000 | 814 |
2005-12-08 | 807 | 809 | 807 | 809 | 2,000 | 809 |
2005-12-07 | 805 | 805 | 805 | 805 | 3,000 | 805 |
2005-11-30 | 798 | 798 | 798 | 798 | 1,000 | 798 |
2005-11-29 | 798 | 798 | 798 | 798 | 1,000 | 798 |
2005-11-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
2005-11-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2005-11-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2005-11-11 | 809 | 809 | 809 | 809 | 1,000 | 809 |
2005-11-09 | 809 | 809 | 809 | 809 | 1,000 | 809 |
2005-11-07 | 794 | 809 | 794 | 809 | 2,000 | 809 |
2005-11-04 | 794 | 794 | 794 | 794 | 1,000 | 794 |
2005-11-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
2005-10-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2005-10-28 | 750 | 750 | 730 | 730 | 3,000 | 730 |
2005-10-27 | 745 | 750 | 745 | 750 | 2,000 | 750 |
2005-10-26 | 750 | 750 | 750 | 750 | 4,000 | 750 |
2005-10-25 | 766 | 766 | 766 | 766 | 1,000 | 766 |
2005-10-24 | 733 | 766 | 732 | 766 | 9,000 | 766 |
2005-10-21 | 710 | 715 | 710 | 715 | 2,000 | 715 |
2005-10-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2005-10-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
2005-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2005-09-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
2005-09-22 | 708 | 708 | 708 | 708 | 1,000 | 708 |
2005-09-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2005-09-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2005-09-12 | 630 | 640 | 630 | 640 | 3,000 | 640 |
2005-09-05 | 633 | 633 | 630 | 630 | 2,000 | 630 |
2005-08-31 | 633 | 633 | 633 | 633 | 1,000 | 633 |
2005-08-26 | 633 | 633 | 633 | 633 | 1,000 | 633 |
2005-08-25 | 637 | 637 | 636 | 636 | 2,000 | 636 |
2005-08-23 | 639 | 639 | 635 | 637 | 4,000 | 637 |
2005-08-22 | 630 | 634 | 630 | 634 | 3,000 | 634 |
2005-08-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2005-08-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2005-08-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2005-08-08 | 633 | 633 | 633 | 633 | 1,000 | 633 |
2005-08-05 | 633 | 633 | 633 | 633 | 1,000 | 633 |
2005-07-29 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2005-07-25 | 638 | 638 | 638 | 638 | 4,000 | 638 |
2005-07-11 | 638 | 638 | 638 | 638 | 1,000 | 638 |
2005-07-04 | 610 | 639 | 610 | 639 | 2,000 | 639 |
2005-06-29 | 620 | 630 | 620 | 630 | 5,000 | 630 |
2005-06-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2005-06-27 | 640 | 645 | 640 | 645 | 3,000 | 645 |
2005-06-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
2005-06-22 | 630 | 630 | 601 | 630 | 8,000 | 630 |
2005-06-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2005-06-06 | 669 | 669 | 669 | 669 | 1,000 | 669 |
2005-05-25 | 671 | 671 | 671 | 671 | 1,000 | 671 |
2005-05-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
2005-05-10 | 662 | 662 | 662 | 662 | 2,000 | 662 |
2005-05-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2005-04-28 | 671 | 680 | 664 | 680 | 4,000 | 680 |
2005-04-25 | 679 | 679 | 660 | 660 | 6,000 | 660 |
2005-04-22 | 698 | 698 | 689 | 689 | 2,000 | 689 |
2005-04-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2005-04-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2005-04-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
2005-03-29 | 715 | 715 | 715 | 715 | 1,000 | 715 |
2005-03-25 | 715 | 715 | 715 | 715 | 2,000 | 715 |
2005-03-22 | 715 | 715 | 715 | 715 | 1,000 | 715 |
2005-03-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2005-03-15 | 681 | 681 | 681 | 681 | 1,000 | 681 |
2005-03-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2005-03-09 | 668 | 668 | 668 | 668 | 2,000 | 668 |
2005-03-08 | 666 | 666 | 666 | 666 | 2,000 | 666 |
2005-03-07 | 660 | 663 | 660 | 663 | 6,000 | 663 |
2005-03-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
2005-03-02 | 657 | 657 | 657 | 657 | 1,000 | 657 |
2005-02-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
2005-02-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
2005-02-18 | 661 | 661 | 660 | 660 | 2,000 | 660 |
2005-02-17 | 662 | 662 | 660 | 660 | 5,000 | 660 |
2005-02-16 | 662 | 662 | 660 | 660 | 2,000 | 660 |
2005-02-15 | 662 | 662 | 660 | 660 | 2,000 | 660 |
2005-02-14 | 657 | 657 | 657 | 657 | 6,000 | 657 |
2005-02-10 | 652 | 655 | 652 | 655 | 4,000 | 655 |
2005-02-09 | 655 | 655 | 650 | 650 | 5,000 | 650 |
2005-02-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2005-02-07 | 635 | 641 | 635 | 641 | 2,000 | 641 |
2005-02-04 | 628 | 630 | 628 | 630 | 2,000 | 630 |
2005-01-25 | 625 | 628 | 625 | 628 | 2,000 | 628 |
2005-01-18 | 625 | 625 | 625 | 625 | 2,000 | 625 |
2005-01-06 | 628 | 628 | 628 | 628 | 1,000 | 628 |
2005-01-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株