5993 知多鋼業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-264914914914912,000491
2008-12-254884884884881,000488
2008-12-154884884884882,000488
2008-12-094944944944941,000494
2008-12-044884884884881,000488
2008-12-024884884884883,000488
2008-12-014884884884883,000488
2008-11-254884884884881,000488
2008-11-064884884884881,000488
2008-10-304604854604857,000485
2008-10-293903903903901,000390
2008-10-283903903903901,000390
2008-10-274704704704701,000470
2008-10-154804804804802,000480
2008-10-065905905905901,000590
2008-09-255905905905901,000590
2008-09-165905905905901,000590
2008-09-125905905905901,000590
2008-09-105905905905908,000590
2008-09-055795795795791,000579
2008-08-255855855855851,000585
2008-08-056096096096091,000609
2008-07-256106106106103,000610
2008-07-076106106106101,000610
2008-07-026106106106103,000610
2008-06-256006006006001,000600
2008-06-026006006006002,000600
2008-05-265885885885881,000588
2008-05-075885885885881,000588
2008-04-255905905885883,000588
2008-04-075995995995991,000599
2008-03-056206206206201,000620
2008-02-256206206206201,000620
2008-02-056206206206201,000620
2008-01-256206206206202,000620
2008-01-087187187187181,000718

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