5993 知多鋼業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2010-12-08 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2010-12-01 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2010-11-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-10-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-10-05 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-09-28 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-09-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-09-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-08-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2010-08-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-07-30 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2010-07-07 | 435 | 435 | 435 | 435 | 25,000 | 435 |
| 2010-07-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2010-06-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2010-06-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-05-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2010-04-15 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2010-04-14 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2010-04-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-03-30 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2010-03-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-03-08 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2010-02-25 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-02-05 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-01-27 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2010-01-05 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2010-01-04 | 436 | 436 | 436 | 436 | 1,000 | 436 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
