5993 知多鋼業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-25	450	450	450	450	1,000	450
2012-12-06	450	450	450	450	3,000	450
2012-12-05	450	450	450	450	1,000	450
2012-12-04	437	437	437	437	1,000	437
2012-11-28	460	460	460	460	1,000	460
2012-11-07	456	456	456	456	1,000	456
2012-10-30	450	450	450	450	5,000	450
2012-10-29	450	450	450	450	5,000	450
2012-10-25	452	452	452	452	2,000	452
2012-10-05	452	452	452	452	1,000	452
2012-10-01	452	452	452	452	1,000	452
2012-09-25	468	468	468	468	1,000	468
2012-09-05	468	468	468	468	1,000	468
2012-08-27	468	468	468	468	2,000	468
2012-08-07	468	468	468	468	1,000	468
2012-08-03	465	465	465	465	1,000	465
2012-07-31	450	450	450	450	3,000	450
2012-07-30	450	450	450	450	2,000	450
2012-07-27	449	449	449	449	3,000	449
2012-07-25	443	443	443	443	4,000	443
2012-07-19	443	443	443	443	1,000	443
2012-07-11	448	448	427	427	2,000	427
2012-07-05	448	448	448	448	2,000	448
2012-06-25	450	450	450	450	2,000	450
2012-06-05	450	450	450	450	1,000	450
2012-05-25	450	450	450	450	2,000	450
2012-05-07	450	450	450	450	1,000	450
2012-04-25	450	450	450	450	2,000	450
2012-04-18	420	450	420	450	7,000	450
2012-04-05	420	420	420	420	1,000	420
2012-04-04	399	420	399	420	3,000	420
2012-03-28	415	415	415	415	2,000	415
2012-03-16	410	410	410	410	1,000	410
2012-03-15	410	410	410	410	1,000	410
2012-03-13	410	410	410	410	1,000	410
2012-03-06	409	409	409	409	2,000	409
2012-02-27	408	408	408	408	1,000	408
2012-02-20	410	410	410	410	1,000	410
2012-02-16	416	416	416	416	1,000	416
2012-02-14	410	410	410	410	1,000	410
2012-02-10	411	411	405	405	4,000	405
2012-02-09	440	440	440	440	1,000	440
2012-02-07	440	440	440	440	1,000	440
2012-02-06	453	453	453	453	1,000	453
2012-01-25	453	453	453	453	2,000	453
2012-01-16	453	453	453	453	1,000	453
2012-01-05	445	445	445	445	1,000	445

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