5993 知多鋼業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-12-25 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2014-12-19 | 575 | 590 | 575 | 590 | 2,000 | 590 |
| 2014-12-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2014-11-18 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 2014-11-14 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2014-11-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2014-11-12 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2014-11-11 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 2014-11-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2014-11-07 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2014-11-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-11-05 | 540 | 560 | 540 | 560 | 4,000 | 560 |
| 2014-11-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-10-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-10-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-10-27 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2014-10-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-10-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2014-10-01 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2014-09-26 | 515 | 520 | 515 | 515 | 5,000 | 515 |
| 2014-09-25 | 510 | 512 | 510 | 512 | 4,000 | 512 |
| 2014-09-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-09-18 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2014-09-17 | 505 | 505 | 504 | 504 | 3,000 | 504 |
| 2014-09-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2014-09-08 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2014-09-05 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-09-01 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2014-08-27 | 491 | 493 | 491 | 493 | 3,000 | 493 |
| 2014-08-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-08-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-08-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-07-25 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 2014-07-15 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-07-11 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2014-07-02 | 478 | 478 | 478 | 478 | 9,000 | 478 |
| 2014-06-25 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2014-06-17 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2014-06-16 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2014-06-06 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2014-06-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-05-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2014-05-12 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-05-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-04-30 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2014-04-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2014-04-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-04-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-03-20 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2014-03-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-02-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-02-25 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2014-02-13 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2014-02-05 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-01-27 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-01-23 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-01-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-01-15 | 476 | 476 | 473 | 473 | 3,000 | 473 |
| 2014-01-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-01-06 | 484 | 490 | 484 | 490 | 2,000 | 490 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
