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 |
---|---|---|---|---|---|---|
2008-12-26 | 491 | 491 | 491 | 491 | 2,000 | 491 |
2008-12-25 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2008-12-15 | 488 | 488 | 488 | 488 | 2,000 | 488 |
2008-12-09 | 494 | 494 | 494 | 494 | 1,000 | 494 |
2008-12-04 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2008-12-02 | 488 | 488 | 488 | 488 | 3,000 | 488 |
2008-12-01 | 488 | 488 | 488 | 488 | 3,000 | 488 |
2008-11-25 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2008-11-06 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2008-10-30 | 460 | 485 | 460 | 485 | 7,000 | 485 |
2008-10-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2008-10-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2008-10-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2008-10-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
2008-10-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2008-09-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2008-09-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2008-09-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2008-09-10 | 590 | 590 | 590 | 590 | 8,000 | 590 |
2008-09-05 | 579 | 579 | 579 | 579 | 1,000 | 579 |
2008-08-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2008-08-05 | 609 | 609 | 609 | 609 | 1,000 | 609 |
2008-07-25 | 610 | 610 | 610 | 610 | 3,000 | 610 |
2008-07-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2008-07-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
2008-06-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2008-06-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
2008-05-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
2008-05-07 | 588 | 588 | 588 | 588 | 1,000 | 588 |
2008-04-25 | 590 | 590 | 588 | 588 | 3,000 | 588 |
2008-04-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
2008-03-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2008-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2008-02-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2008-01-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
2008-01-08 | 718 | 718 | 718 | 718 | 1,000 | 718 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株