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 |
---|---|---|---|---|---|---|
2006-12-25 | 803 | 803 | 803 | 803 | 3,000 | 803 |
2006-12-05 | 803 | 803 | 803 | 803 | 3,000 | 803 |
2006-11-30 | 803 | 803 | 803 | 803 | 2,000 | 803 |
2006-11-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2006-11-27 | 796 | 796 | 796 | 796 | 1,000 | 796 |
2006-11-13 | 796 | 796 | 796 | 796 | 2,000 | 796 |
2006-11-07 | 789 | 789 | 789 | 789 | 1,000 | 789 |
2006-10-24 | 810 | 810 | 780 | 780 | 3,000 | 780 |
2006-10-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2006-10-20 | 809 | 810 | 809 | 810 | 2,000 | 810 |
2006-09-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2006-09-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2006-09-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
2006-08-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2006-07-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2006-07-25 | 801 | 801 | 800 | 800 | 4,000 | 800 |
2006-07-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2006-07-21 | 890 | 890 | 800 | 800 | 4,000 | 800 |
2006-07-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2006-07-18 | 800 | 800 | 790 | 790 | 2,000 | 790 |
2006-07-07 | 803 | 803 | 803 | 803 | 1,000 | 803 |
2006-07-06 | 803 | 803 | 803 | 803 | 1,000 | 803 |
2006-06-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2006-06-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
2006-06-28 | 760 | 770 | 760 | 770 | 2,000 | 770 |
2006-06-26 | 754 | 754 | 734 | 750 | 4,000 | 750 |
2006-06-09 | 837 | 837 | 837 | 837 | 2,000 | 837 |
2006-06-06 | 838 | 838 | 838 | 838 | 1,000 | 838 |
2006-06-02 | 838 | 838 | 838 | 838 | 1,000 | 838 |
2006-05-30 | 856 | 856 | 856 | 856 | 2,000 | 856 |
2006-04-25 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
2006-04-24 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 1,045 |
2006-04-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
2006-04-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
2006-04-13 | 929 | 929 | 929 | 929 | 1,000 | 929 |
2006-04-10 | 928 | 928 | 928 | 928 | 1,000 | 928 |
2006-04-07 | 928 | 928 | 928 | 928 | 1,000 | 928 |
2006-04-06 | 928 | 928 | 928 | 928 | 1,000 | 928 |
2006-04-05 | 927 | 927 | 927 | 927 | 1,000 | 927 |
2006-04-04 | 905 | 927 | 905 | 927 | 3,000 | 927 |
2006-04-03 | 925 | 925 | 925 | 925 | 1,000 | 925 |
2006-03-30 | 927 | 927 | 927 | 927 | 1,000 | 927 |
2006-03-28 | 927 | 927 | 927 | 927 | 1,000 | 927 |
2006-03-27 | 927 | 927 | 927 | 927 | 1,000 | 927 |
2006-03-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
2006-02-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
2006-02-27 | 905 | 905 | 905 | 905 | 1,000 | 905 |
2006-02-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
2006-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2006-02-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
2006-02-07 | 958 | 958 | 958 | 958 | 1,000 | 958 |
2006-02-06 | 955 | 955 | 955 | 955 | 1,000 | 955 |
2006-01-31 | 945 | 950 | 945 | 950 | 3,000 | 950 |
2006-01-30 | 945 | 945 | 945 | 945 | 2,000 | 945 |
2006-01-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
2006-01-23 | 930 | 930 | 920 | 920 | 2,000 | 920 |
2006-01-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
2006-01-19 | 875 | 880 | 865 | 880 | 4,000 | 880 |
2006-01-18 | 954 | 954 | 900 | 900 | 4,000 | 900 |
2006-01-17 | 951 | 951 | 951 | 951 | 1,000 | 951 |
2006-01-12 | 949 | 949 | 949 | 949 | 1,000 | 949 |
2006-01-11 | 940 | 949 | 940 | 949 | 3,000 | 949 |
2006-01-10 | 930 | 940 | 930 | 940 | 4,000 | 940 |
2006-01-06 | 890 | 900 | 890 | 900 | 2,000 | 900 |
2006-01-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2006-01-04 | 856 | 856 | 856 | 856 | 1,000 | 856 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株