5993 知多鋼業(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 945 | 945 | 940 | 940 | 200 | 940 |
2017-12-28 | 945 | 950 | 945 | 945 | 800 | 945 |
2017-12-27 | 940 | 940 | 936 | 936 | 300 | 936 |
2017-12-26 | 939 | 942 | 939 | 942 | 2,100 | 942 |
2017-12-25 | 931 | 935 | 931 | 935 | 6,000 | 935 |
2017-12-21 | 935 | 935 | 931 | 931 | 2,500 | 931 |
2017-12-20 | 936 | 936 | 931 | 935 | 7,000 | 935 |
2017-12-19 | 935 | 935 | 935 | 935 | 100 | 935 |
2017-12-18 | 932 | 945 | 932 | 934 | 4,200 | 934 |
2017-12-15 | 922 | 930 | 922 | 930 | 1,200 | 930 |
2017-12-14 | 922 | 922 | 922 | 922 | 100 | 922 |
2017-12-13 | 922 | 933 | 911 | 911 | 3,400 | 911 |
2017-12-12 | 934 | 934 | 900 | 908 | 4,900 | 908 |
2017-12-11 | 935 | 940 | 934 | 934 | 300 | 934 |
2017-12-08 | 935 | 935 | 900 | 920 | 1,800 | 920 |
2017-12-07 | 911 | 920 | 900 | 920 | 1,000 | 920 |
2017-12-06 | 950 | 950 | 931 | 932 | 1,700 | 932 |
2017-12-05 | 960 | 960 | 960 | 960 | 2,600 | 960 |
2017-12-04 | 975 | 978 | 960 | 960 | 900 | 960 |
2017-12-01 | 943 | 960 | 943 | 960 | 900 | 960 |
2017-11-30 | 920 | 920 | 920 | 920 | 900 | 920 |
2017-11-29 | 894 | 900 | 894 | 900 | 7,400 | 900 |
2017-11-28 | 890 | 891 | 890 | 891 | 200 | 891 |
2017-11-27 | 887 | 887 | 887 | 887 | 400 | 887 |
2017-11-24 | 883 | 886 | 883 | 886 | 300 | 886 |
2017-11-22 | 895 | 897 | 893 | 897 | 1,800 | 897 |
2017-11-21 | 881 | 894 | 881 | 882 | 1,700 | 882 |
2017-11-20 | 895 | 895 | 895 | 895 | 100 | 895 |
2017-11-17 | 896 | 896 | 896 | 896 | 300 | 896 |
2017-11-16 | 897 | 897 | 896 | 896 | 200 | 896 |
2017-11-15 | 897 | 897 | 897 | 897 | 100 | 897 |
2017-11-13 | 891 | 898 | 879 | 897 | 3,100 | 897 |
2017-11-10 | 882 | 882 | 880 | 882 | 300 | 882 |
2017-11-09 | 881 | 885 | 881 | 885 | 1,400 | 885 |
2017-11-07 | 900 | 900 | 881 | 885 | 1,900 | 885 |
2017-11-06 | 900 | 900 | 900 | 900 | 1,500 | 900 |
2017-11-02 | 900 | 900 | 900 | 900 | 200 | 900 |
2017-11-01 | 900 | 900 | 900 | 900 | 1,700 | 900 |
2017-10-31 | 901 | 901 | 900 | 900 | 1,300 | 900 |
2017-10-30 | 898 | 903 | 898 | 903 | 300 | 903 |
2017-10-27 | 899 | 899 | 898 | 898 | 200 | 898 |
2017-10-26 | 892 | 892 | 891 | 891 | 300 | 891 |
2017-10-25 | 900 | 900 | 893 | 893 | 2,000 | 893 |
2017-10-24 | 900 | 900 | 891 | 900 | 1,500 | 900 |
2017-10-23 | 890 | 919 | 890 | 900 | 800 | 900 |
2017-10-20 | 878 | 882 | 878 | 882 | 300 | 882 |
2017-10-19 | 891 | 893 | 863 | 878 | 400 | 878 |
2017-10-18 | 880 | 895 | 861 | 861 | 6,900 | 861 |
2017-10-17 | 880 | 880 | 880 | 880 | 500 | 880 |
2017-10-16 | 887 | 900 | 875 | 900 | 3,700 | 900 |
2017-10-13 | 858 | 858 | 858 | 858 | 1,200 | 858 |
2017-10-12 | 856 | 856 | 856 | 856 | 100 | 856 |
2017-10-11 | 853 | 860 | 853 | 855 | 700 | 855 |
2017-10-10 | 870 | 870 | 850 | 852 | 10,500 | 852 |
2017-10-06 | 885 | 885 | 865 | 870 | 6,100 | 870 |
2017-10-05 | 860 | 870 | 860 | 870 | 9,500 | 870 |
2017-10-04 | 841 | 860 | 840 | 860 | 7,400 | 860 |
2017-10-03 | 842 | 842 | 830 | 835 | 1,900 | 835 |
2017-10-02 | 841 | 842 | 833 | 842 | 1,400 | 842 |
2017-09-29 | 813 | 830 | 813 | 830 | 4,300 | 830 |
2017-09-27 | 811 | 811 | 811 | 811 | 1,500 | 811 |
2017-09-26 | 841 | 841 | 815 | 815 | 1,800 | 815 |
2017-09-25 | 831 | 840 | 820 | 840 | 4,500 | 840 |
2017-09-21 | 830 | 831 | 830 | 831 | 1,100 | 831 |
2017-09-20 | 830 | 832 | 830 | 832 | 2,500 | 832 |
2017-09-19 | 810 | 840 | 810 | 840 | 1,500 | 840 |
2017-09-15 | 803 | 809 | 800 | 800 | 1,800 | 800 |
2017-09-14 | 800 | 810 | 791 | 791 | 4,800 | 791 |
2017-09-13 | 800 | 800 | 790 | 790 | 900 | 790 |
2017-09-12 | 790 | 790 | 790 | 790 | 600 | 790 |
2017-09-11 | 787 | 787 | 780 | 787 | 1,700 | 787 |
2017-09-08 | 795 | 795 | 787 | 787 | 300 | 787 |
2017-09-05 | 820 | 820 | 800 | 810 | 3,300 | 810 |
2017-09-04 | 820 | 820 | 810 | 820 | 5,600 | 820 |
2017-09-01 | 810 | 810 | 810 | 810 | 1,100 | 810 |
2017-08-31 | 810 | 810 | 810 | 810 | 2,200 | 810 |
2017-08-30 | 800 | 800 | 800 | 800 | 100 | 800 |
2017-08-29 | 800 | 807 | 800 | 807 | 300 | 807 |
2017-08-28 | 796 | 796 | 786 | 788 | 1,400 | 788 |
2017-08-25 | 793 | 793 | 782 | 784 | 1,500 | 784 |
2017-08-24 | 796 | 796 | 793 | 793 | 300 | 793 |
2017-08-22 | 800 | 800 | 800 | 800 | 100 | 800 |
2017-08-21 | 801 | 807 | 801 | 807 | 700 | 807 |
2017-08-18 | 797 | 797 | 797 | 797 | 800 | 797 |
2017-08-17 | 805 | 805 | 805 | 805 | 600 | 805 |
2017-08-16 | 805 | 805 | 805 | 805 | 100 | 805 |
2017-08-10 | 807 | 807 | 807 | 807 | 100 | 807 |
2017-08-09 | 807 | 807 | 807 | 807 | 800 | 807 |
2017-08-08 | 793 | 804 | 785 | 804 | 1,200 | 804 |
2017-08-04 | 782 | 782 | 782 | 782 | 1,100 | 782 |
2017-08-03 | 808 | 808 | 777 | 792 | 3,900 | 792 |
2017-08-02 | 808 | 808 | 805 | 805 | 400 | 805 |
2017-08-01 | 807 | 808 | 807 | 808 | 700 | 808 |
2017-07-31 | 809 | 809 | 802 | 802 | 1,600 | 802 |
2017-07-28 | 810 | 810 | 810 | 810 | 200 | 810 |
2017-07-27 | 810 | 810 | 810 | 810 | 1,100 | 810 |
2017-07-26 | 808 | 809 | 801 | 801 | 3,200 | 801 |
2017-07-25 | 800 | 805 | 800 | 805 | 1,900 | 805 |
2017-07-24 | 800 | 800 | 800 | 800 | 500 | 800 |
2017-07-21 | 800 | 804 | 800 | 804 | 1,600 | 804 |
2017-07-20 | 800 | 804 | 789 | 800 | 2,800 | 800 |
2017-07-19 | 800 | 800 | 800 | 800 | 2,900 | 800 |
2017-07-18 | 819 | 819 | 815 | 816 | 1,800 | 816 |
2017-07-13 | 816 | 816 | 816 | 816 | 500 | 816 |
2017-07-12 | 810 | 810 | 810 | 810 | 1,400 | 810 |
2017-07-11 | 809 | 809 | 809 | 809 | 300 | 809 |
2017-07-10 | 802 | 815 | 790 | 809 | 7,500 | 809 |
2017-07-07 | 798 | 798 | 790 | 790 | 2,700 | 790 |
2017-07-06 | 800 | 800 | 798 | 798 | 2,200 | 798 |
2017-07-05 | 805 | 825 | 805 | 810 | 600 | 810 |
2017-07-04 | 800 | 800 | 799 | 800 | 1,700 | 800 |
2017-07-03 | 790 | 805 | 790 | 800 | 1,900 | 800 |
2017-06-30 | 785 | 785 | 785 | 785 | 200 | 785 |
2017-06-29 | 790 | 790 | 781 | 781 | 200 | 781 |
2017-06-28 | 800 | 800 | 800 | 800 | 200 | 800 |
2017-06-27 | 785 | 785 | 785 | 785 | 400 | 785 |
2017-06-26 | 785 | 789 | 785 | 785 | 2,500 | 785 |
2017-06-22 | 785 | 785 | 785 | 785 | 500 | 785 |
2017-06-21 | 784 | 785 | 784 | 785 | 600 | 785 |
2017-06-20 | 785 | 785 | 775 | 785 | 1,100 | 785 |
2017-06-19 | 780 | 785 | 760 | 785 | 1,400 | 785 |
2017-06-16 | 710 | 780 | 703 | 780 | 11,500 | 780 |
2017-06-15 | 712 | 712 | 710 | 710 | 200 | 710 |
2017-06-14 | 700 | 700 | 700 | 700 | 300 | 700 |
2017-06-13 | 693 | 693 | 693 | 693 | 100 | 693 |
2017-06-12 | 694 | 711 | 693 | 693 | 2,000 | 693 |
2017-06-09 | 750 | 750 | 685 | 685 | 9,500 | 685 |
2017-06-08 | 757 | 758 | 753 | 753 | 300 | 753 |
2017-06-07 | 782 | 782 | 753 | 754 | 5,300 | 754 |
2017-06-06 | 779 | 779 | 779 | 779 | 400 | 779 |
2017-05-31 | 776 | 776 | 776 | 776 | 100 | 776 |
2017-05-30 | 781 | 781 | 781 | 781 | 100 | 781 |
2017-05-29 | 785 | 789 | 785 | 789 | 600 | 789 |
2017-05-26 | 789 | 789 | 781 | 781 | 700 | 781 |
2017-05-25 | 785 | 785 | 776 | 776 | 1,300 | 776 |
2017-05-24 | 775 | 785 | 770 | 785 | 1,300 | 785 |
2017-05-23 | 789 | 789 | 789 | 789 | 500 | 789 |
2017-05-22 | 775 | 775 | 775 | 775 | 100 | 775 |
2017-05-17 | 790 | 790 | 770 | 770 | 1,000 | 770 |
2017-05-16 | 792 | 792 | 792 | 792 | 500 | 792 |
2017-05-15 | 763 | 763 | 762 | 762 | 1,200 | 762 |
2017-05-12 | 764 | 764 | 763 | 763 | 1,200 | 763 |
2017-05-10 | 790 | 790 | 790 | 790 | 800 | 790 |
2017-05-09 | 788 | 788 | 788 | 788 | 100 | 788 |
2017-04-28 | 758 | 758 | 758 | 758 | 1,100 | 758 |
2017-04-27 | 742 | 755 | 742 | 755 | 200 | 755 |
2017-04-26 | 716 | 799 | 716 | 739 | 1,700 | 739 |
2017-04-25 | 713 | 713 | 713 | 713 | 1,200 | 713 |
2017-04-21 | 713 | 713 | 713 | 713 | 100 | 713 |
2017-04-13 | 742 | 742 | 742 | 742 | 300 | 742 |
2017-04-12 | 750 | 750 | 742 | 742 | 400 | 742 |
2017-04-11 | 753 | 763 | 751 | 759 | 4,000 | 759 |
2017-04-10 | 750 | 850 | 750 | 850 | 2,500 | 850 |
2017-04-07 | 699 | 718 | 699 | 718 | 4,900 | 718 |
2017-04-05 | 663 | 717 | 663 | 715 | 1,400 | 715 |
2017-03-27 | 663 | 663 | 663 | 663 | 1,400 | 663 |
2017-03-14 | 663 | 663 | 663 | 663 | 100 | 663 |
2017-03-06 | 683 | 683 | 683 | 683 | 1,000 | 683 |
2017-02-28 | 683 | 683 | 683 | 683 | 1,200 | 683 |
2017-02-27 | 681 | 681 | 681 | 681 | 200 | 681 |
2017-02-21 | 678 | 678 | 670 | 670 | 300 | 670 |
2017-02-20 | 661 | 670 | 661 | 670 | 1,400 | 670 |
2017-02-14 | 690 | 690 | 690 | 690 | 100 | 690 |
2017-02-13 | 685 | 690 | 685 | 690 | 7,700 | 690 |
2017-02-10 | 690 | 690 | 690 | 690 | 100 | 690 |
2017-02-08 | 690 | 690 | 690 | 690 | 800 | 690 |
2017-02-07 | 680 | 689 | 680 | 689 | 2,700 | 689 |
2017-02-06 | 670 | 670 | 670 | 670 | 100 | 670 |
2017-02-03 | 670 | 670 | 670 | 670 | 400 | 670 |
2017-02-01 | 690 | 690 | 690 | 690 | 300 | 690 |
2017-01-31 | 676 | 676 | 676 | 676 | 800 | 676 |
2017-01-30 | 676 | 685 | 676 | 685 | 1,200 | 685 |
2017-01-27 | 688 | 689 | 671 | 671 | 3,400 | 671 |
2017-01-26 | 670 | 685 | 670 | 685 | 400 | 685 |
2017-01-25 | 689 | 689 | 660 | 660 | 1,500 | 660 |
2017-01-24 | 659 | 659 | 624 | 659 | 1,500 | 659 |
2017-01-23 | 616 | 659 | 616 | 659 | 400 | 659 |
2017-01-17 | 611 | 611 | 610 | 610 | 2,000 | 610 |
2017-01-16 | 619 | 621 | 615 | 615 | 3,300 | 615 |
2017-01-13 | 591 | 610 | 591 | 610 | 400 | 610 |
2017-01-12 | 586 | 592 | 583 | 590 | 1,700 | 590 |
2017-01-11 | 600 | 606 | 600 | 606 | 1,600 | 606 |
2017-01-10 | 600 | 614 | 598 | 600 | 5,200 | 600 |
2017-01-06 | 580 | 600 | 580 | 600 | 4,300 | 600 |
2017-01-05 | 600 | 600 | 580 | 580 | 15,900 | 580 |
2017-01-04 | 600 | 600 | 600 | 600 | 100 | 600 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株