5993 知多鋼業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-25 | 484 | 484 | 484 | 484 | 8,000 | 484 |
2013-12-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
2013-12-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2013-12-17 | 461 | 461 | 460 | 460 | 2,000 | 460 |
2013-12-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2013-12-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2013-12-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2013-12-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
2013-12-03 | 476 | 476 | 475 | 475 | 5,000 | 475 |
2013-12-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
2013-11-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
2013-11-11 | 538 | 538 | 520 | 520 | 2,000 | 520 |
2013-10-30 | 526 | 526 | 526 | 526 | 2,000 | 526 |
2013-10-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2013-10-11 | 512 | 512 | 512 | 512 | 1,000 | 512 |
2013-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2013-09-12 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2013-09-10 | 494 | 494 | 494 | 494 | 1,000 | 494 |
2013-09-06 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2013-09-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
2013-08-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
2013-08-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
2013-08-05 | 504 | 504 | 504 | 504 | 1,000 | 504 |
2013-07-31 | 504 | 504 | 504 | 504 | 1,000 | 504 |
2013-07-30 | 501 | 501 | 501 | 501 | 6,000 | 501 |
2013-07-11 | 492 | 492 | 492 | 492 | 1,000 | 492 |
2013-06-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
2013-06-24 | 474 | 474 | 474 | 474 | 1,000 | 474 |
2013-05-27 | 500 | 500 | 474 | 474 | 3,000 | 474 |
2013-05-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
2013-05-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
2013-04-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
2013-04-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
2013-04-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
2013-03-29 | 499 | 500 | 499 | 500 | 7,000 | 500 |
2013-03-28 | 496 | 496 | 496 | 496 | 1,000 | 496 |
2013-03-27 | 493 | 493 | 493 | 493 | 1,000 | 493 |
2013-03-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2013-03-19 | 485 | 485 | 485 | 485 | 2,000 | 485 |
2013-03-08 | 470 | 470 | 469 | 470 | 4,000 | 470 |
2013-03-06 | 472 | 472 | 472 | 472 | 1,000 | 472 |
2013-03-01 | 469 | 469 | 469 | 469 | 3,000 | 469 |
2013-02-27 | 462 | 462 | 462 | 462 | 1,000 | 462 |
2013-02-18 | 453 | 453 | 453 | 453 | 1,000 | 453 |
2013-02-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
2013-02-08 | 492 | 492 | 481 | 481 | 2,000 | 481 |
2013-02-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
2013-02-01 | 481 | 481 | 481 | 481 | 1,000 | 481 |
2013-01-31 | 483 | 483 | 482 | 482 | 5,000 | 482 |
2013-01-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2013-01-11 | 462 | 462 | 462 | 462 | 2,000 | 462 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株