5993 知多鋼業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2009-12-25 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2009-12-07 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-11-25 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-11-11 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-10-26 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2009-10-09 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2009-08-31 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-08-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-07-31 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-07-30 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2009-07-29 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2009-07-27 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-07-09 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 2009-07-06 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-06-25 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2009-06-12 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2009-06-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-06-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-05-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-05-28 | 456 | 456 | 450 | 450 | 2,000 | 450 |
| 2009-04-27 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-04-06 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2009-03-25 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-03-05 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2009-02-25 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2009-01-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-01-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-01-15 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2009-01-06 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-01-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
