5993 知多鋼業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2007-12-11 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-11-26 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2007-11-08 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2007-11-07 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2007-10-25 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2007-10-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-10-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-09-06 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2007-09-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-08-27 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2007-08-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-07-27 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2007-07-03 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2007-06-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2007-06-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-06-01 | 740 | 740 | 712 | 712 | 2,000 | 712 |
| 2007-05-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-04-25 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2007-04-06 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2007-04-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-03-26 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-03-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-03-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-03-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-03-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-03-01 | 743 | 774 | 743 | 774 | 3,000 | 774 |
| 2007-02-28 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2007-02-22 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2007-02-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-02-06 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2007-01-29 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2007-01-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-01-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-01-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-01-05 | 803 | 803 | 801 | 801 | 2,000 | 801 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
