5993 知多鋼業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 727 | 727 | 722 | 722 | 900 | 722 |
2019-12-27 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-12-26 | 729 | 729 | 728 | 729 | 4,100 | 729 |
2019-12-25 | 740 | 740 | 717 | 720 | 9,900 | 720 |
2019-12-24 | 740 | 741 | 738 | 741 | 1,300 | 741 |
2019-12-23 | 735 | 750 | 735 | 741 | 5,700 | 741 |
2019-12-20 | 720 | 739 | 720 | 739 | 1,400 | 739 |
2019-12-19 | 716 | 720 | 716 | 720 | 4,000 | 720 |
2019-12-18 | 716 | 717 | 715 | 716 | 1,400 | 716 |
2019-12-17 | 724 | 724 | 710 | 710 | 8,200 | 710 |
2019-12-16 | 740 | 740 | 735 | 739 | 2,300 | 739 |
2019-12-13 | 724 | 744 | 723 | 740 | 5,600 | 740 |
2019-12-12 | 727 | 729 | 727 | 729 | 600 | 729 |
2019-12-11 | 725 | 727 | 725 | 727 | 600 | 727 |
2019-12-10 | 718 | 726 | 716 | 725 | 3,100 | 725 |
2019-12-09 | 717 | 725 | 717 | 720 | 1,000 | 720 |
2019-12-06 | 715 | 717 | 715 | 717 | 400 | 717 |
2019-12-05 | 717 | 717 | 715 | 717 | 6,300 | 717 |
2019-12-04 | 720 | 721 | 717 | 717 | 700 | 717 |
2019-12-03 | 721 | 721 | 721 | 721 | 400 | 721 |
2019-12-02 | 725 | 725 | 717 | 721 | 1,200 | 721 |
2019-11-29 | 721 | 725 | 721 | 725 | 1,000 | 725 |
2019-11-28 | 721 | 721 | 721 | 721 | 300 | 721 |
2019-11-27 | 721 | 721 | 721 | 721 | 500 | 721 |
2019-11-26 | 721 | 724 | 717 | 721 | 1,700 | 721 |
2019-11-25 | 715 | 722 | 707 | 720 | 8,600 | 720 |
2019-11-22 | 715 | 716 | 715 | 715 | 2,500 | 715 |
2019-11-21 | 706 | 715 | 701 | 715 | 800 | 715 |
2019-11-20 | 705 | 706 | 705 | 706 | 800 | 706 |
2019-11-19 | 710 | 710 | 691 | 705 | 4,500 | 705 |
2019-11-18 | 712 | 718 | 704 | 710 | 2,200 | 710 |
2019-11-15 | 710 | 714 | 710 | 712 | 1,300 | 712 |
2019-11-14 | 711 | 712 | 704 | 710 | 4,100 | 710 |
2019-11-13 | 723 | 723 | 723 | 723 | 300 | 723 |
2019-11-12 | 724 | 724 | 723 | 723 | 500 | 723 |
2019-11-11 | 724 | 724 | 724 | 724 | 200 | 724 |
2019-11-08 | 715 | 724 | 715 | 724 | 1,000 | 724 |
2019-11-07 | 715 | 715 | 714 | 714 | 600 | 714 |
2019-11-06 | 720 | 720 | 715 | 715 | 1,000 | 715 |
2019-11-05 | 721 | 721 | 720 | 720 | 2,400 | 720 |
2019-11-01 | 721 | 721 | 721 | 721 | 100 | 721 |
2019-10-31 | 720 | 721 | 720 | 721 | 700 | 721 |
2019-10-30 | 716 | 729 | 716 | 721 | 2,800 | 721 |
2019-10-29 | 729 | 729 | 715 | 715 | 2,100 | 715 |
2019-10-28 | 723 | 729 | 723 | 729 | 500 | 729 |
2019-10-25 | 735 | 735 | 705 | 715 | 3,800 | 715 |
2019-10-24 | 735 | 735 | 735 | 735 | 1,200 | 735 |
2019-10-23 | 739 | 739 | 735 | 735 | 1,700 | 735 |
2019-10-21 | 724 | 740 | 724 | 740 | 3,800 | 740 |
2019-10-18 | 705 | 730 | 705 | 727 | 2,300 | 727 |
2019-10-17 | 699 | 709 | 699 | 705 | 1,400 | 705 |
2019-10-16 | 699 | 699 | 699 | 699 | 200 | 699 |
2019-10-15 | 700 | 700 | 688 | 700 | 1,300 | 700 |
2019-10-11 | 700 | 700 | 700 | 700 | 200 | 700 |
2019-10-10 | 683 | 700 | 683 | 700 | 1,000 | 700 |
2019-10-09 | 696 | 700 | 680 | 692 | 8,600 | 692 |
2019-10-08 | 709 | 709 | 695 | 695 | 1,300 | 695 |
2019-10-07 | 712 | 729 | 700 | 708 | 4,800 | 708 |
2019-10-04 | 728 | 740 | 728 | 740 | 3,300 | 740 |
2019-10-03 | 720 | 720 | 718 | 719 | 700 | 719 |
2019-10-02 | 722 | 722 | 718 | 718 | 600 | 718 |
2019-10-01 | 728 | 730 | 718 | 722 | 800 | 722 |
2019-09-30 | 710 | 728 | 710 | 728 | 1,300 | 728 |
2019-09-27 | 710 | 710 | 710 | 710 | 500 | 710 |
2019-09-26 | 709 | 710 | 705 | 710 | 900 | 710 |
2019-09-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
2019-09-24 | 712 | 712 | 701 | 710 | 2,200 | 710 |
2019-09-20 | 705 | 712 | 705 | 712 | 500 | 712 |
2019-09-19 | 688 | 712 | 688 | 712 | 1,400 | 712 |
2019-09-18 | 703 | 703 | 687 | 688 | 1,500 | 688 |
2019-09-17 | 704 | 712 | 704 | 712 | 2,200 | 712 |
2019-09-13 | 712 | 712 | 712 | 712 | 300 | 712 |
2019-09-12 | 713 | 715 | 712 | 712 | 2,200 | 712 |
2019-09-11 | 695 | 715 | 695 | 715 | 800 | 715 |
2019-09-10 | 705 | 706 | 693 | 694 | 1,200 | 694 |
2019-09-09 | 780 | 780 | 695 | 696 | 1,300 | 696 |
2019-09-06 | 682 | 682 | 682 | 682 | 300 | 682 |
2019-09-05 | 685 | 685 | 676 | 682 | 1,600 | 682 |
2019-09-04 | - | - | - | 686 | - | 686 |
2019-09-03 | - | - | - | 686 | - | 686 |
2019-09-02 | 684 | 684 | 684 | 684 | 1,200 | 684 |
2019-08-30 | - | - | - | 691 | - | 691 |
2019-08-29 | - | - | - | 691 | - | 691 |
2019-08-28 | 691 | 691 | 671 | 691 | 500 | 691 |
2019-08-27 | 691 | 691 | 691 | 691 | 300 | 691 |
2019-08-26 | 695 | 695 | 691 | 691 | 3,600 | 691 |
2019-08-23 | 695 | 695 | 695 | 695 | 300 | 695 |
2019-08-22 | 693 | 695 | 693 | 695 | 600 | 695 |
2019-08-21 | 699 | 699 | 695 | 695 | 200 | 695 |
2019-08-20 | 703 | 703 | 697 | 699 | 700 | 699 |
2019-08-19 | 707 | 708 | 707 | 708 | 700 | 708 |
2019-08-16 | 706 | 706 | 706 | 706 | 300 | 706 |
2019-08-15 | 710 | 710 | 706 | 706 | 400 | 706 |
2019-08-14 | 715 | 717 | 709 | 710 | 700 | 710 |
2019-08-13 | - | - | - | 717 | - | 717 |
2019-08-09 | 726 | 726 | 717 | 717 | 700 | 717 |
2019-08-08 | 727 | 727 | 727 | 727 | 100 | 727 |
2019-08-07 | - | - | - | 728 | - | 728 |
2019-08-06 | 728 | 728 | 710 | 728 | 1,500 | 728 |
2019-08-05 | 740 | 740 | 733 | 733 | 1,200 | 733 |
2019-08-02 | 745 | 745 | 743 | 743 | 500 | 743 |
2019-08-01 | 745 | 745 | 745 | 745 | 100 | 745 |
2019-07-31 | 749 | 751 | 740 | 751 | 500 | 751 |
2019-07-30 | 744 | 751 | 744 | 751 | 900 | 751 |
2019-07-29 | 746 | 746 | 738 | 744 | 1,600 | 744 |
2019-07-26 | - | - | - | 776 | - | 776 |
2019-07-25 | 776 | 777 | 776 | 776 | 4,700 | 776 |
2019-07-24 | 761 | 776 | 761 | 776 | 400 | 776 |
2019-07-23 | 761 | 761 | 761 | 761 | 100 | 761 |
2019-07-22 | 770 | 770 | 770 | 770 | 500 | 770 |
2019-07-19 | 761 | 774 | 761 | 770 | 1,100 | 770 |
2019-07-18 | - | - | - | 759 | - | 759 |
2019-07-17 | - | - | - | 759 | - | 759 |
2019-07-16 | 759 | 759 | 759 | 759 | 200 | 759 |
2019-07-12 | 761 | 764 | 750 | 750 | 1,800 | 750 |
2019-07-11 | 764 | 764 | 761 | 761 | 1,400 | 761 |
2019-07-10 | 773 | 773 | 764 | 764 | 400 | 764 |
2019-07-09 | 774 | 774 | 774 | 774 | 100 | 774 |
2019-07-08 | - | - | - | 774 | - | 774 |
2019-07-05 | 775 | 775 | 760 | 774 | 2,900 | 774 |
2019-07-04 | 775 | 775 | 775 | 775 | 500 | 775 |
2019-07-03 | 781 | 781 | 774 | 775 | 400 | 775 |
2019-07-02 | 780 | 790 | 780 | 781 | 900 | 781 |
2019-07-01 | - | - | - | 790 | - | 790 |
2019-06-28 | 785 | 790 | 785 | 790 | 400 | 790 |
2019-06-27 | 785 | 785 | 785 | 785 | 100 | 785 |
2019-06-26 | 785 | 785 | 785 | 785 | 500 | 785 |
2019-06-25 | 785 | 785 | 785 | 785 | 4,000 | 785 |
2019-06-24 | 782 | 785 | 782 | 785 | 600 | 785 |
2019-06-21 | 781 | 782 | 781 | 782 | 700 | 782 |
2019-06-20 | 780 | 780 | 780 | 780 | 100 | 780 |
2019-06-19 | 786 | 786 | 785 | 786 | 300 | 786 |
2019-06-18 | 785 | 786 | 785 | 786 | 600 | 786 |
2019-06-17 | 796 | 796 | 796 | 796 | 300 | 796 |
2019-06-14 | 796 | 796 | 796 | 796 | 300 | 796 |
2019-06-13 | - | - | - | 796 | - | 796 |
2019-06-12 | 796 | 796 | 796 | 796 | 200 | 796 |
2019-06-11 | 793 | 793 | 793 | 793 | 300 | 793 |
2019-06-10 | 790 | 790 | 790 | 790 | 100 | 790 |
2019-06-07 | - | - | - | 771 | - | 771 |
2019-06-06 | 771 | 771 | 771 | 771 | 300 | 771 |
2019-06-05 | 768 | 768 | 768 | 768 | 300 | 768 |
2019-06-04 | 753 | 768 | 753 | 768 | 600 | 768 |
2019-06-03 | 775 | 775 | 775 | 775 | 2,400 | 775 |
2019-05-31 | 776 | 776 | 775 | 775 | 900 | 775 |
2019-05-30 | 776 | 776 | 776 | 776 | 100 | 776 |
2019-05-29 | - | - | - | 777 | - | 777 |
2019-05-28 | 775 | 778 | 775 | 777 | 1,700 | 777 |
2019-05-27 | 778 | 778 | 775 | 775 | 2,900 | 775 |
2019-05-24 | 779 | 779 | 778 | 778 | 300 | 778 |
2019-05-23 | 777 | 780 | 776 | 780 | 500 | 780 |
2019-05-22 | 778 | 778 | 778 | 778 | 200 | 778 |
2019-05-21 | 775 | 777 | 775 | 777 | 500 | 777 |
2019-05-20 | 775 | 775 | 775 | 775 | 400 | 775 |
2019-05-17 | 785 | 785 | 785 | 785 | 300 | 785 |
2019-05-16 | 779 | 800 | 779 | 800 | 800 | 800 |
2019-05-15 | 780 | 801 | 780 | 785 | 900 | 785 |
2019-05-14 | 779 | 790 | 778 | 790 | 600 | 790 |
2019-05-13 | 779 | 799 | 779 | 799 | 400 | 799 |
2019-05-10 | 762 | 792 | 761 | 779 | 2,100 | 779 |
2019-05-09 | 776 | 781 | 771 | 777 | 1,000 | 777 |
2019-05-08 | - | - | - | 813 | - | 813 |
2019-05-07 | 810 | 813 | 810 | 813 | 2,600 | 813 |
2019-04-26 | 805 | 810 | 804 | 810 | 1,500 | 810 |
2019-04-25 | 801 | 805 | 801 | 801 | 1,300 | 801 |
2019-04-24 | - | - | - | 800 | - | 800 |
2019-04-23 | - | - | - | 800 | - | 800 |
2019-04-22 | 795 | 800 | 795 | 800 | 600 | 800 |
2019-04-19 | 802 | 802 | 780 | 800 | 2,300 | 800 |
2019-04-18 | 805 | 805 | 802 | 802 | 500 | 802 |
2019-04-17 | 806 | 806 | 798 | 805 | 500 | 805 |
2019-04-16 | - | - | - | 803 | - | 803 |
2019-04-15 | 806 | 812 | 802 | 803 | 2,600 | 803 |
2019-04-12 | 804 | 819 | 804 | 818 | 600 | 818 |
2019-04-11 | 829 | 829 | 802 | 819 | 3,000 | 819 |
2019-04-10 | 827 | 827 | 797 | 822 | 3,500 | 822 |
2019-04-09 | 816 | 860 | 814 | 824 | 4,400 | 824 |
2019-04-08 | 864 | 900 | 810 | 810 | 25,700 | 810 |
2019-04-05 | - | - | - | 736 | - | 736 |
2019-04-04 | 736 | 736 | 736 | 736 | 400 | 736 |
2019-04-03 | 750 | 751 | 750 | 751 | 300 | 751 |
2019-04-02 | - | - | - | 741 | - | 741 |
2019-04-01 | 746 | 746 | 741 | 741 | 600 | 741 |
2019-03-29 | - | - | - | 746 | - | 746 |
2019-03-28 | - | - | - | 746 | - | 746 |
2019-03-27 | - | - | - | 746 | - | 746 |
2019-03-26 | 751 | 751 | 746 | 746 | 2,400 | 746 |
2019-03-25 | 748 | 748 | 747 | 748 | 1,100 | 748 |
2019-03-22 | - | - | - | 746 | - | 746 |
2019-03-20 | - | - | - | 746 | - | 746 |
2019-03-19 | 746 | 746 | 746 | 746 | 1,000 | 746 |
2019-03-18 | 750 | 750 | 746 | 746 | 300 | 746 |
2019-03-15 | 746 | 750 | 746 | 750 | 500 | 750 |
2019-03-14 | 749 | 749 | 749 | 749 | 100 | 749 |
2019-03-13 | 756 | 756 | 756 | 756 | 100 | 756 |
2019-03-12 | 760 | 760 | 760 | 760 | 400 | 760 |
2019-03-11 | - | - | - | 769 | - | 769 |
2019-03-08 | 769 | 769 | 769 | 769 | 500 | 769 |
2019-03-07 | 769 | 769 | 756 | 756 | 600 | 756 |
2019-03-06 | 778 | 778 | 769 | 769 | 600 | 769 |
2019-03-05 | 760 | 767 | 760 | 767 | 2,000 | 767 |
2019-03-04 | 756 | 760 | 755 | 760 | 3,100 | 760 |
2019-03-01 | 750 | 755 | 750 | 755 | 600 | 755 |
2019-02-28 | 745 | 750 | 745 | 750 | 1,000 | 750 |
2019-02-27 | 747 | 747 | 735 | 745 | 700 | 745 |
2019-02-26 | 749 | 750 | 748 | 748 | 2,500 | 748 |
2019-02-25 | 735 | 745 | 733 | 745 | 1,000 | 745 |
2019-02-22 | 733 | 733 | 733 | 733 | 200 | 733 |
2019-02-21 | 733 | 733 | 732 | 733 | 500 | 733 |
2019-02-20 | 718 | 742 | 715 | 736 | 1,200 | 736 |
2019-02-19 | 708 | 719 | 708 | 719 | 600 | 719 |
2019-02-18 | 707 | 712 | 703 | 706 | 2,100 | 706 |
2019-02-15 | 712 | 712 | 701 | 712 | 2,100 | 712 |
2019-02-14 | 712 | 720 | 701 | 720 | 1,300 | 720 |
2019-02-13 | - | - | - | 731 | - | 731 |
2019-02-12 | 719 | 759 | 719 | 731 | 500 | 731 |
2019-02-08 | 740 | 740 | 723 | 723 | 3,600 | 723 |
2019-02-07 | 751 | 751 | 745 | 745 | 700 | 745 |
2019-02-06 | 759 | 759 | 749 | 749 | 800 | 749 |
2019-02-05 | 746 | 746 | 746 | 746 | 100 | 746 |
2019-02-04 | - | - | - | 741 | - | 741 |
2019-02-01 | - | - | - | 741 | - | 741 |
2019-01-31 | 745 | 745 | 741 | 741 | 200 | 741 |
2019-01-30 | 745 | 745 | 745 | 745 | 100 | 745 |
2019-01-29 | 745 | 749 | 745 | 749 | 200 | 749 |
2019-01-28 | - | - | - | 745 | - | 745 |
2019-01-25 | 764 | 764 | 745 | 745 | 3,000 | 745 |
2019-01-24 | 755 | 764 | 755 | 764 | 600 | 764 |
2019-01-23 | - | - | - | 725 | - | 725 |
2019-01-22 | - | - | - | 725 | - | 725 |
2019-01-21 | 725 | 725 | 725 | 725 | 100 | 725 |
2019-01-18 | 697 | 710 | 697 | 710 | 600 | 710 |
2019-01-17 | 697 | 697 | 697 | 697 | 200 | 697 |
2019-01-16 | 702 | 702 | 702 | 702 | 100 | 702 |
2019-01-15 | 682 | 700 | 682 | 700 | 900 | 700 |
2019-01-11 | 672 | 682 | 651 | 682 | 1,200 | 682 |
2019-01-10 | 680 | 683 | 662 | 672 | 1,300 | 672 |
2019-01-09 | 683 | 687 | 668 | 687 | 1,600 | 687 |
2019-01-08 | 653 | 680 | 653 | 680 | 1,900 | 680 |
2019-01-07 | 634 | 651 | 634 | 650 | 5,100 | 650 |
2019-01-04 | 648 | 648 | 623 | 633 | 2,200 | 633 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株