5993 知多鋼業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-258038038038033,000803
2006-12-058038038038033,000803
2006-11-308038038038032,000803
2006-11-288008008008001,000800
2006-11-277967967967961,000796
2006-11-137967967967962,000796
2006-11-077897897897891,000789
2006-10-248108107807803,000780
2006-10-238108108108101,000810
2006-10-208098108098102,000810
2006-09-258008008008001,000800
2006-09-128008008008002,000800
2006-09-088008008008002,000800
2006-08-167807807807801,000780
2006-07-318008008008001,000800
2006-07-258018018008004,000800
2006-07-248008008008001,000800
2006-07-218908908008004,000800
2006-07-207407407407401,000740
2006-07-188008007907902,000790
2006-07-078038038038031,000803
2006-07-068038038038031,000803
2006-06-308008008008001,000800
2006-06-297707707707701,000770
2006-06-287607707607702,000770
2006-06-267547547347504,000750
2006-06-098378378378372,000837
2006-06-068388388388381,000838
2006-06-028388388388381,000838
2006-05-308568568568562,000856
2006-04-251,0251,0251,0251,0251,0001,025
2006-04-241,0451,0451,0451,0452,0001,045
2006-04-199509509509501,000950
2006-04-179509509509501,000950
2006-04-139299299299291,000929
2006-04-109289289289281,000928
2006-04-079289289289281,000928
2006-04-069289289289281,000928
2006-04-059279279279271,000927
2006-04-049059279059273,000927
2006-04-039259259259251,000925
2006-03-309279279279271,000927
2006-03-289279279279271,000927
2006-03-279279279279271,000927
2006-03-159299299299291,000929
2006-02-289009009009002,000900
2006-02-279059059059051,000905
2006-02-209109109109101,000910
2006-02-131,0601,0601,0601,0601,0001,060
2006-02-089609609609601,000960
2006-02-079589589589581,000958
2006-02-069559559559551,000955
2006-01-319459509459503,000950
2006-01-309459459459452,000945
2006-01-259409409409401,000940
2006-01-239309309209202,000920
2006-01-209159159159151,000915
2006-01-198758808658804,000880
2006-01-189549549009004,000900
2006-01-179519519519511,000951
2006-01-129499499499491,000949
2006-01-119409499409493,000949
2006-01-109309409309404,000940
2006-01-068909008909002,000900
2006-01-058808808808801,000880
2006-01-048568568568561,000856

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