5993 知多鋼業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 656 | 656 | 645 | 645 | 1,600 | 645 |
2018-12-27 | 700 | 700 | 662 | 670 | 1,300 | 670 |
2018-12-26 | - | - | - | 610 | - | 610 |
2018-12-25 | 660 | 660 | 610 | 610 | 9,700 | 610 |
2018-12-21 | 670 | 670 | 643 | 660 | 2,500 | 660 |
2018-12-20 | 698 | 710 | 670 | 670 | 2,400 | 670 |
2018-12-19 | 710 | 710 | 710 | 710 | 200 | 710 |
2018-12-18 | 710 | 710 | 710 | 710 | 900 | 710 |
2018-12-17 | 710 | 710 | 692 | 710 | 1,400 | 710 |
2018-12-14 | 715 | 715 | 700 | 710 | 2,100 | 710 |
2018-12-13 | 715 | 715 | 715 | 715 | 700 | 715 |
2018-12-12 | - | - | - | 726 | - | 726 |
2018-12-11 | - | - | - | 726 | - | 726 |
2018-12-10 | 745 | 745 | 726 | 726 | 3,400 | 726 |
2018-12-07 | - | - | - | 760 | - | 760 |
2018-12-06 | 790 | 790 | 740 | 760 | 1,800 | 760 |
2018-12-05 | 793 | 793 | 790 | 790 | 1,500 | 790 |
2018-12-04 | 793 | 793 | 793 | 793 | 100 | 793 |
2018-12-03 | 792 | 795 | 790 | 790 | 400 | 790 |
2018-11-30 | 783 | 799 | 783 | 783 | 1,400 | 783 |
2018-11-29 | 785 | 785 | 785 | 785 | 100 | 785 |
2018-11-28 | 774 | 774 | 773 | 773 | 1,300 | 773 |
2018-11-27 | 770 | 770 | 770 | 770 | 300 | 770 |
2018-11-26 | 756 | 756 | 756 | 756 | 100 | 756 |
2018-11-22 | - | - | - | 752 | - | 752 |
2018-11-21 | 752 | 752 | 752 | 752 | 100 | 752 |
2018-11-20 | 750 | 752 | 750 | 752 | 600 | 752 |
2018-11-19 | 755 | 765 | 755 | 765 | 5,600 | 765 |
2018-11-16 | 770 | 770 | 757 | 757 | 500 | 757 |
2018-11-15 | 757 | 770 | 757 | 770 | 1,000 | 770 |
2018-11-14 | 781 | 781 | 770 | 770 | 700 | 770 |
2018-11-13 | 800 | 810 | 800 | 810 | 600 | 810 |
2018-11-12 | 816 | 816 | 801 | 801 | 200 | 801 |
2018-11-09 | 785 | 795 | 785 | 795 | 2,400 | 795 |
2018-11-08 | 814 | 815 | 810 | 815 | 1,500 | 815 |
2018-11-07 | - | - | - | 825 | - | 825 |
2018-11-06 | - | - | - | 825 | - | 825 |
2018-11-05 | 825 | 825 | 825 | 825 | 1,000 | 825 |
2018-11-02 | 800 | 829 | 800 | 825 | 2,000 | 825 |
2018-11-01 | 800 | 800 | 800 | 800 | 300 | 800 |
2018-10-31 | 790 | 790 | 790 | 790 | 200 | 790 |
2018-10-30 | 765 | 770 | 735 | 770 | 2,700 | 770 |
2018-10-29 | - | - | - | 814 | - | 814 |
2018-10-26 | 828 | 830 | 814 | 814 | 1,200 | 814 |
2018-10-25 | 849 | 849 | 830 | 830 | 3,600 | 830 |
2018-10-24 | 835 | 849 | 833 | 849 | 400 | 849 |
2018-10-23 | 834 | 834 | 833 | 833 | 200 | 833 |
2018-10-22 | 838 | 838 | 838 | 838 | 100 | 838 |
2018-10-19 | 834 | 836 | 834 | 836 | 2,200 | 836 |
2018-10-18 | - | - | - | 836 | - | 836 |
2018-10-17 | - | - | - | 836 | - | 836 |
2018-10-16 | 836 | 836 | 836 | 836 | 500 | 836 |
2018-10-15 | 831 | 831 | 831 | 831 | 1,200 | 831 |
2018-10-12 | - | - | - | 838 | - | 838 |
2018-10-11 | 861 | 861 | 838 | 838 | 700 | 838 |
2018-10-10 | 881 | 881 | 873 | 873 | 400 | 873 |
2018-10-09 | 882 | 882 | 873 | 881 | 1,700 | 881 |
2018-10-05 | - | - | - | 900 | - | 900 |
2018-10-04 | - | - | - | 900 | - | 900 |
2018-10-03 | 900 | 900 | 900 | 900 | 200 | 900 |
2018-10-02 | 900 | 900 | 900 | 900 | 100 | 900 |
2018-10-01 | - | - | - | 910 | - | 910 |
2018-09-28 | - | - | - | 910 | - | 910 |
2018-09-27 | - | - | - | 910 | - | 910 |
2018-09-26 | - | - | - | 910 | - | 910 |
2018-09-25 | - | - | - | 910 | - | 910 |
2018-09-21 | 886 | 910 | 886 | 910 | 400 | 910 |
2018-09-20 | 900 | 900 | 900 | 900 | 100 | 900 |
2018-09-19 | - | - | - | 909 | - | 909 |
2018-09-18 | 909 | 909 | 909 | 909 | 200 | 909 |
2018-09-14 | 901 | 910 | 901 | 910 | 700 | 910 |
2018-09-13 | 900 | 900 | 900 | 900 | 800 | 900 |
2018-09-12 | 895 | 895 | 895 | 895 | 700 | 895 |
2018-09-11 | 880 | 883 | 880 | 883 | 600 | 883 |
2018-09-10 | 876 | 881 | 876 | 878 | 1,200 | 878 |
2018-09-07 | - | - | - | 891 | - | 891 |
2018-09-06 | 891 | 891 | 891 | 891 | 200 | 891 |
2018-09-05 | 893 | 893 | 891 | 891 | 2,200 | 891 |
2018-09-04 | - | - | - | 893 | - | 893 |
2018-09-03 | 893 | 893 | 893 | 893 | 100 | 893 |
2018-08-31 | - | - | - | 900 | - | 900 |
2018-08-30 | 909 | 909 | 900 | 900 | 300 | 900 |
2018-08-29 | - | - | - | 905 | - | 905 |
2018-08-28 | - | - | - | 908 | - | 908 |
2018-08-27 | - | - | - | 908 | - | 908 |
2018-08-24 | 909 | 915 | 900 | 908 | 900 | 908 |
2018-08-23 | 894 | 894 | 894 | 894 | 100 | 894 |
2018-08-22 | - | - | - | 900 | - | 900 |
2018-08-21 | 900 | 900 | 900 | 900 | 100 | 900 |
2018-08-20 | 909 | 909 | 900 | 900 | 400 | 900 |
2018-08-17 | 900 | 900 | 895 | 900 | 1,500 | 900 |
2018-08-16 | 901 | 901 | 901 | 901 | 100 | 901 |
2018-08-15 | 907 | 907 | 907 | 907 | 100 | 907 |
2018-08-14 | 912 | 912 | 912 | 912 | 100 | 912 |
2018-08-13 | 925 | 925 | 896 | 899 | 1,800 | 899 |
2018-08-10 | - | - | - | 936 | - | 936 |
2018-08-09 | - | - | - | 936 | - | 936 |
2018-08-08 | - | - | - | 936 | - | 936 |
2018-08-07 | - | - | - | 936 | - | 936 |
2018-08-06 | - | - | - | 936 | - | 936 |
2018-08-03 | 937 | 937 | 936 | 936 | 200 | 936 |
2018-08-02 | 960 | 960 | 945 | 945 | 1,000 | 945 |
2018-08-01 | 960 | 960 | 960 | 960 | 200 | 960 |
2018-07-31 | - | - | - | 960 | - | 960 |
2018-07-30 | 960 | 960 | 960 | 960 | 100 | 960 |
2018-07-27 | - | - | - | 937 | - | 937 |
2018-07-26 | 937 | 937 | 937 | 937 | 500 | 937 |
2018-07-25 | - | - | - | 929 | - | 929 |
2018-07-24 | 914 | 929 | 914 | 929 | 400 | 929 |
2018-07-23 | 908 | 908 | 903 | 903 | 400 | 903 |
2018-07-20 | - | - | - | 916 | - | 916 |
2018-07-19 | 905 | 916 | 905 | 916 | 600 | 916 |
2018-07-18 | 901 | 901 | 901 | 901 | 200 | 901 |
2018-07-17 | - | - | - | 905 | - | 905 |
2018-07-13 | - | - | - | 905 | - | 905 |
2018-07-12 | - | - | - | 901 | - | 901 |
2018-07-11 | 906 | 906 | 901 | 901 | 600 | 901 |
2018-07-10 | - | - | - | 913 | - | 913 |
2018-07-09 | 913 | 913 | 913 | 913 | 300 | 913 |
2018-07-06 | - | - | - | 900 | - | 900 |
2018-07-05 | 889 | 914 | 889 | 900 | 3,100 | 900 |
2018-07-04 | 915 | 915 | 915 | 915 | 400 | 915 |
2018-07-03 | 926 | 970 | 926 | 928 | 3,300 | 928 |
2018-07-02 | 919 | 930 | 911 | 911 | 1,000 | 911 |
2018-06-29 | 913 | 913 | 913 | 913 | 800 | 913 |
2018-06-28 | 935 | 935 | 935 | 935 | 100 | 935 |
2018-06-27 | - | - | - | 950 | - | 950 |
2018-06-26 | - | - | - | 950 | - | 950 |
2018-06-25 | 950 | 950 | 936 | 950 | 9,000 | 950 |
2018-06-22 | 950 | 950 | 950 | 950 | 100 | 950 |
2018-06-21 | 980 | 980 | 950 | 950 | 2,000 | 950 |
2018-06-20 | - | - | - | 978 | - | 978 |
2018-06-19 | 998 | 1,000 | 978 | 978 | 2,400 | 978 |
2018-06-18 | 999 | 999 | 980 | 980 | 500 | 980 |
2018-06-15 | 980 | 994 | 980 | 990 | 400 | 990 |
2018-06-14 | - | - | - | 955 | - | 955 |
2018-06-13 | - | - | - | 955 | - | 955 |
2018-06-12 | - | - | - | 955 | - | 955 |
2018-06-11 | 955 | 955 | 955 | 955 | 100 | 955 |
2018-06-08 | 970 | 970 | 970 | 970 | 200 | 970 |
2018-06-07 | 980 | 980 | 970 | 970 | 2,100 | 970 |
2018-06-06 | 966 | 979 | 966 | 979 | 200 | 979 |
2018-06-05 | 980 | 980 | 962 | 962 | 1,800 | 962 |
2018-06-04 | 970 | 970 | 960 | 965 | 1,900 | 965 |
2018-06-01 | 985 | 985 | 981 | 985 | 3,900 | 985 |
2018-05-31 | 981 | 985 | 981 | 985 | 300 | 985 |
2018-05-30 | 982 | 983 | 980 | 981 | 800 | 981 |
2018-05-29 | - | - | - | 994 | - | 994 |
2018-05-28 | 997 | 997 | 994 | 994 | 3,700 | 994 |
2018-05-25 | 995 | 995 | 994 | 994 | 7,400 | 994 |
2018-05-24 | 997 | 997 | 982 | 994 | 1,300 | 994 |
2018-05-23 | 997 | 997 | 997 | 997 | 100 | 997 |
2018-05-22 | 997 | 999 | 997 | 999 | 1,000 | 999 |
2018-05-21 | 987 | 988 | 987 | 988 | 400 | 988 |
2018-05-18 | - | - | - | 970 | - | 970 |
2018-05-17 | - | - | - | 970 | - | 970 |
2018-05-16 | 966 | 970 | 966 | 970 | 200 | 970 |
2018-05-15 | - | - | - | 995 | - | 995 |
2018-05-14 | - | - | - | 995 | - | 995 |
2018-05-11 | 1,000 | 1,000 | 995 | 995 | 1,100 | 995 |
2018-05-10 | 975 | 997 | 951 | 997 | 2,000 | 997 |
2018-05-09 | 965 | 965 | 960 | 960 | 300 | 960 |
2018-05-08 | 989 | 989 | 950 | 960 | 1,400 | 960 |
2018-05-07 | 960 | 960 | 950 | 950 | 2,100 | 950 |
2018-05-02 | 960 | 960 | 960 | 960 | 100 | 960 |
2018-05-01 | 945 | 956 | 940 | 956 | 1,100 | 956 |
2018-04-27 | 945 | 945 | 945 | 945 | 200 | 945 |
2018-04-26 | 945 | 945 | 945 | 945 | 1,000 | 945 |
2018-04-25 | 940 | 940 | 929 | 930 | 6,600 | 930 |
2018-04-24 | 940 | 940 | 939 | 940 | 1,800 | 940 |
2018-04-23 | - | - | - | 921 | - | 921 |
2018-04-20 | - | - | - | 921 | - | 921 |
2018-04-19 | 950 | 950 | 921 | 921 | 1,400 | 921 |
2018-04-18 | 926 | 940 | 926 | 940 | 200 | 940 |
2018-04-12 | 940 | 940 | 940 | 940 | 300 | 940 |
2018-04-11 | 930 | 930 | 930 | 930 | 4,400 | 930 |
2018-04-10 | 948 | 948 | 925 | 944 | 6,800 | 944 |
2018-04-09 | 925 | 935 | 910 | 935 | 10,500 | 935 |
2018-04-06 | 907 | 910 | 873 | 910 | 2,000 | 910 |
2018-04-05 | 900 | 900 | 885 | 899 | 2,300 | 899 |
2018-04-04 | 900 | 900 | 890 | 900 | 700 | 900 |
2018-04-03 | 885 | 885 | 885 | 885 | 700 | 885 |
2018-03-27 | 835 | 865 | 835 | 865 | 2,000 | 865 |
2018-03-26 | 855 | 855 | 830 | 830 | 7,900 | 830 |
2018-03-23 | 860 | 865 | 853 | 855 | 900 | 855 |
2018-03-22 | 865 | 865 | 865 | 865 | 2,300 | 865 |
2018-03-20 | 865 | 865 | 864 | 865 | 8,900 | 865 |
2018-03-19 | 851 | 890 | 851 | 860 | 1,700 | 860 |
2018-03-16 | 857 | 861 | 841 | 857 | 1,500 | 857 |
2018-03-15 | 867 | 867 | 855 | 861 | 1,200 | 861 |
2018-03-14 | 871 | 876 | 866 | 871 | 2,400 | 871 |
2018-03-13 | 881 | 881 | 881 | 881 | 1,000 | 881 |
2018-03-12 | 900 | 900 | 891 | 896 | 1,700 | 896 |
2018-03-09 | 910 | 910 | 905 | 905 | 400 | 905 |
2018-03-08 | 916 | 920 | 912 | 920 | 4,300 | 920 |
2018-03-05 | 925 | 925 | 920 | 920 | 1,900 | 920 |
2018-03-02 | 940 | 940 | 925 | 925 | 1,400 | 925 |
2018-03-01 | 940 | 940 | 940 | 940 | 900 | 940 |
2018-02-28 | 944 | 944 | 940 | 940 | 400 | 940 |
2018-02-27 | 940 | 940 | 940 | 940 | 300 | 940 |
2018-02-26 | 944 | 944 | 940 | 940 | 3,500 | 940 |
2018-02-23 | 944 | 944 | 944 | 944 | 300 | 944 |
2018-02-22 | 935 | 944 | 926 | 940 | 800 | 940 |
2018-02-21 | 933 | 933 | 933 | 933 | 100 | 933 |
2018-02-20 | 930 | 935 | 930 | 933 | 1,400 | 933 |
2018-02-19 | 919 | 930 | 919 | 930 | 800 | 930 |
2018-02-16 | 921 | 921 | 920 | 920 | 1,300 | 920 |
2018-02-15 | 906 | 920 | 906 | 920 | 600 | 920 |
2018-02-14 | 950 | 950 | 902 | 906 | 2,800 | 906 |
2018-02-13 | 931 | 931 | 930 | 931 | 900 | 931 |
2018-02-09 | 905 | 920 | 900 | 920 | 1,500 | 920 |
2018-02-08 | 940 | 948 | 930 | 935 | 1,400 | 935 |
2018-02-07 | 930 | 958 | 930 | 935 | 2,700 | 935 |
2018-02-06 | 903 | 925 | 885 | 914 | 3,800 | 914 |
2018-02-05 | 985 | 985 | 932 | 932 | 5,300 | 932 |
2018-02-02 | 985 | 985 | 985 | 985 | 500 | 985 |
2018-02-01 | 963 | 976 | 963 | 976 | 2,300 | 976 |
2018-01-31 | 976 | 976 | 965 | 970 | 1,200 | 970 |
2018-01-30 | 981 | 987 | 976 | 976 | 2,400 | 976 |
2018-01-29 | 1,000 | 1,004 | 996 | 996 | 700 | 996 |
2018-01-26 | 996 | 1,005 | 995 | 1,000 | 1,200 | 1,000 |
2018-01-25 | 1,000 | 1,000 | 995 | 999 | 2,600 | 999 |
2018-01-24 | 1,030 | 1,030 | 995 | 1,000 | 3,900 | 1,000 |
2018-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
2018-01-22 | 1,000 | 1,015 | 998 | 998 | 1,700 | 998 |
2018-01-19 | 975 | 995 | 975 | 981 | 1,800 | 981 |
2018-01-18 | 975 | 1,000 | 975 | 995 | 2,000 | 995 |
2018-01-17 | 980 | 988 | 968 | 983 | 600 | 983 |
2018-01-16 | 979 | 985 | 978 | 979 | 4,600 | 979 |
2018-01-15 | 955 | 979 | 953 | 979 | 6,400 | 979 |
2018-01-12 | 950 | 964 | 950 | 952 | 1,600 | 952 |
2018-01-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
2018-01-10 | 935 | 950 | 935 | 950 | 4,300 | 950 |
2018-01-09 | 936 | 936 | 922 | 929 | 5,800 | 929 |
2018-01-05 | 926 | 939 | 925 | 928 | 1,700 | 928 |
2018-01-04 | 933 | 934 | 910 | 910 | 6,500 | 910 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株