5993 知多鋼業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-28 | 580 | 580 | 580 | 580 | 100 | 580 |
2016-12-27 | 607 | 607 | 577 | 580 | 6,200 | 580 |
2016-12-26 | 597 | 604 | 597 | 604 | 3,100 | 604 |
2016-12-21 | 597 | 597 | 597 | 597 | 300 | 597 |
2016-12-20 | 597 | 597 | 597 | 597 | 100 | 597 |
2016-12-13 | 575 | 577 | 575 | 577 | 1,100 | 577 |
2016-12-12 | 570 | 575 | 570 | 575 | 2,200 | 575 |
2016-12-08 | 570 | 570 | 570 | 570 | 100 | 570 |
2016-12-05 | 570 | 570 | 570 | 570 | 1,300 | 570 |
2016-12-02 | 570 | 570 | 570 | 570 | 200 | 570 |
2016-11-30 | 570 | 570 | 570 | 570 | 100 | 570 |
2016-11-29 | 570 | 570 | 570 | 570 | 500 | 570 |
2016-11-25 | 570 | 570 | 570 | 570 | 2,200 | 570 |
2016-11-15 | 570 | 570 | 570 | 570 | 100 | 570 |
2016-11-09 | 570 | 570 | 570 | 570 | 2,400 | 570 |
2016-11-08 | 570 | 570 | 570 | 570 | 11,000 | 570 |
2016-11-04 | 561 | 561 | 561 | 561 | 1,100 | 561 |
2016-11-02 | 548 | 558 | 548 | 558 | 200 | 558 |
2016-10-31 | 542 | 542 | 542 | 542 | 100 | 542 |
2016-10-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2016-10-04 | 531 | 531 | 531 | 531 | 600 | 531 |
2016-09-26 | 560 | 560 | 560 | 560 | 1,600 | 560 |
2016-09-05 | 560 | 560 | 560 | 560 | 1,200 | 560 |
2016-08-25 | 560 | 560 | 560 | 560 | 8,100 | 560 |
2016-08-24 | 547 | 560 | 547 | 560 | 400 | 560 |
2016-08-23 | 546 | 546 | 546 | 546 | 700 | 546 |
2016-08-10 | 546 | 546 | 540 | 540 | 1,400 | 540 |
2016-08-09 | 541 | 543 | 541 | 543 | 200 | 543 |
2016-08-08 | 535 | 535 | 535 | 535 | 100 | 535 |
2016-08-04 | 532 | 532 | 532 | 532 | 2,000 | 532 |
2016-08-01 | 532 | 532 | 532 | 532 | 300 | 532 |
2016-07-29 | 530 | 531 | 524 | 531 | 2,700 | 531 |
2016-07-22 | 512 | 512 | 512 | 512 | 100 | 512 |
2016-07-20 | 518 | 518 | 512 | 512 | 1,000 | 512 |
2016-07-19 | 538 | 538 | 538 | 538 | 100 | 538 |
2016-07-07 | 511 | 511 | 511 | 511 | 100 | 511 |
2016-07-05 | 538 | 538 | 538 | 538 | 1,400 | 538 |
2016-07-04 | 538 | 538 | 538 | 538 | 100 | 538 |
2016-07-01 | 507 | 538 | 489 | 525 | 1,700 | 525 |
2016-06-27 | 537 | 537 | 537 | 537 | 3,000 | 537 |
2016-06-06 | 537 | 537 | 537 | 537 | 2,000 | 537 |
2016-05-25 | 537 | 537 | 537 | 537 | 2,000 | 537 |
2016-05-06 | 537 | 537 | 537 | 537 | 1,000 | 537 |
2016-04-28 | 537 | 537 | 537 | 537 | 2,000 | 537 |
2016-04-27 | 534 | 534 | 534 | 534 | 1,000 | 534 |
2016-04-25 | 528 | 528 | 528 | 528 | 2,000 | 528 |
2016-04-06 | 524 | 524 | 524 | 524 | 1,000 | 524 |
2016-03-25 | 532 | 532 | 521 | 521 | 3,000 | 521 |
2016-03-23 | 531 | 531 | 531 | 531 | 2,000 | 531 |
2016-03-02 | 541 | 541 | 541 | 541 | 1,000 | 541 |
2016-02-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
2016-02-23 | 569 | 570 | 569 | 570 | 2,000 | 570 |
2016-02-22 | 570 | 570 | 570 | 570 | 3,000 | 570 |
2016-02-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2016-02-18 | 583 | 583 | 570 | 570 | 2,000 | 570 |
2016-02-17 | 583 | 583 | 583 | 583 | 1,000 | 583 |
2016-02-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
2016-02-05 | 584 | 584 | 584 | 584 | 1,000 | 584 |
2016-02-03 | 584 | 584 | 584 | 584 | 1,000 | 584 |
2016-01-25 | 585 | 585 | 582 | 582 | 12,000 | 582 |
2016-01-12 | 592 | 592 | 582 | 582 | 2,000 | 582 |
2016-01-08 | 589 | 589 | 589 | 589 | 2,000 | 589 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株