5993 知多鋼業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2015-12-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-12-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-12-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-12-07 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2015-12-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-12-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-11-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2015-11-24 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2015-11-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-11-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-11-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2015-11-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-11-11 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-11-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-11-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-11-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-11-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2015-10-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-10-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2015-10-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-10-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-10-01 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2015-09-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2015-08-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2015-08-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-08-18 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2015-08-12 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 2015-08-11 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2015-07-31 | 609 | 620 | 609 | 620 | 6,000 | 620 |
| 2015-07-29 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2015-07-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-07-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2015-07-09 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2015-06-29 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2015-06-24 | 617 | 617 | 616 | 616 | 2,000 | 616 |
| 2015-06-10 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2015-06-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-06-04 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2015-06-03 | 609 | 614 | 609 | 614 | 2,000 | 614 |
| 2015-05-27 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2015-05-21 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2015-05-20 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2015-05-19 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2015-05-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-05-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-04-30 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-04-28 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2015-04-24 | 620 | 620 | 610 | 620 | 5,000 | 620 |
| 2015-04-22 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2015-04-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-04-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-04-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-04-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2015-04-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-04-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-04-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-04-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-03-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-03-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-03-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-02-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-02-25 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2015-02-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-02-19 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2015-02-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-02-06 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2015-02-05 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2015-02-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2015-01-29 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2015-01-27 | 583 | 585 | 583 | 585 | 3,000 | 585 |
| 2015-01-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2015-01-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2015-01-21 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2015-01-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-01-14 | 581 | 582 | 581 | 582 | 2,000 | 582 |
| 2015-01-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2015-01-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-01-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-01-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
