5993 知多鋼業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 625 | 637 | 616 | 633 | 1,700 | 633 |
2020-12-29 | - | - | - | 627 | - | 627 |
2020-12-28 | 631 | 631 | 627 | 627 | 8,100 | 627 |
2020-12-25 | 622 | 628 | 622 | 628 | 3,500 | 628 |
2020-12-24 | 622 | 622 | 621 | 621 | 300 | 621 |
2020-12-23 | 624 | 624 | 620 | 622 | 2,100 | 622 |
2020-12-22 | 624 | 624 | 623 | 623 | 600 | 623 |
2020-12-21 | 625 | 625 | 625 | 625 | 500 | 625 |
2020-12-18 | 625 | 625 | 625 | 625 | 1,200 | 625 |
2020-12-17 | 626 | 626 | 625 | 625 | 500 | 625 |
2020-12-16 | 626 | 626 | 626 | 626 | 1,200 | 626 |
2020-12-15 | 624 | 624 | 624 | 624 | 400 | 624 |
2020-12-14 | 624 | 624 | 623 | 624 | 700 | 624 |
2020-12-11 | 624 | 624 | 624 | 624 | 200 | 624 |
2020-12-10 | 624 | 624 | 624 | 624 | 500 | 624 |
2020-12-09 | 625 | 625 | 624 | 624 | 300 | 624 |
2020-12-08 | 629 | 630 | 626 | 630 | 2,100 | 630 |
2020-12-07 | 626 | 630 | 626 | 626 | 1,200 | 626 |
2020-12-04 | 625 | 625 | 625 | 625 | 1,600 | 625 |
2020-12-03 | 625 | 650 | 624 | 639 | 2,400 | 639 |
2020-12-02 | 639 | 639 | 639 | 639 | 100 | 639 |
2020-12-01 | 640 | 640 | 640 | 640 | 100 | 640 |
2020-11-30 | 628 | 628 | 628 | 628 | 10,900 | 628 |
2020-11-27 | 638 | 638 | 638 | 638 | 100 | 638 |
2020-11-26 | 626 | 628 | 620 | 628 | 4,100 | 628 |
2020-11-25 | 621 | 626 | 621 | 626 | 1,200 | 626 |
2020-11-24 | 624 | 624 | 617 | 620 | 400 | 620 |
2020-11-20 | 621 | 621 | 621 | 621 | 100 | 621 |
2020-11-19 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-11-18 | - | - | - | 616 | - | 616 |
2020-11-17 | - | - | - | 616 | - | 616 |
2020-11-16 | 616 | 616 | 616 | 616 | 100 | 616 |
2020-11-13 | 620 | 620 | 612 | 612 | 800 | 612 |
2020-11-12 | - | - | - | 620 | - | 620 |
2020-11-11 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-11-10 | 615 | 615 | 615 | 615 | 100 | 615 |
2020-11-09 | 611 | 612 | 611 | 612 | 12,300 | 612 |
2020-11-06 | 618 | 618 | 617 | 618 | 700 | 618 |
2020-11-05 | 619 | 619 | 619 | 619 | 2,000 | 619 |
2020-11-04 | 625 | 625 | 625 | 625 | 100 | 625 |
2020-11-02 | 620 | 620 | 620 | 620 | 200 | 620 |
2020-10-30 | 629 | 629 | 620 | 620 | 300 | 620 |
2020-10-29 | 624 | 629 | 624 | 629 | 1,100 | 629 |
2020-10-28 | - | - | - | 628 | - | 628 |
2020-10-27 | 628 | 628 | 628 | 628 | 100 | 628 |
2020-10-26 | 628 | 628 | 628 | 628 | 3,200 | 628 |
2020-10-23 | 629 | 629 | 629 | 629 | 100 | 629 |
2020-10-22 | 628 | 629 | 627 | 627 | 300 | 627 |
2020-10-21 | 628 | 628 | 628 | 628 | 700 | 628 |
2020-10-20 | - | - | - | 620 | - | 620 |
2020-10-19 | - | - | - | 620 | - | 620 |
2020-10-16 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-10-15 | - | - | - | 629 | - | 629 |
2020-10-14 | - | - | - | 629 | - | 629 |
2020-10-13 | 629 | 629 | 629 | 629 | 300 | 629 |
2020-10-12 | 619 | 629 | 619 | 629 | 2,000 | 629 |
2020-10-09 | 625 | 625 | 619 | 619 | 700 | 619 |
2020-10-08 | 621 | 621 | 621 | 621 | 100 | 621 |
2020-10-07 | 628 | 628 | 618 | 618 | 1,300 | 618 |
2020-10-06 | 629 | 629 | 629 | 629 | 600 | 629 |
2020-10-05 | 624 | 624 | 624 | 624 | 1,400 | 624 |
2020-10-02 | 629 | 629 | 629 | 629 | 1,500 | 629 |
2020-09-30 | 630 | 630 | 629 | 629 | 700 | 629 |
2020-09-29 | 630 | 630 | 630 | 630 | 200 | 630 |
2020-09-28 | 628 | 628 | 628 | 628 | 1,000 | 628 |
2020-09-25 | 628 | 628 | 628 | 628 | 2,900 | 628 |
2020-09-24 | 612 | 613 | 612 | 613 | 700 | 613 |
2020-09-23 | 620 | 622 | 616 | 622 | 2,700 | 622 |
2020-09-18 | 622 | 622 | 622 | 622 | 500 | 622 |
2020-09-17 | 619 | 619 | 619 | 619 | 100 | 619 |
2020-09-16 | 615 | 619 | 615 | 619 | 300 | 619 |
2020-09-15 | - | - | - | 608 | - | 608 |
2020-09-14 | 608 | 608 | 608 | 608 | 100 | 608 |
2020-09-11 | - | - | - | 608 | - | 608 |
2020-09-10 | 608 | 608 | 608 | 608 | 300 | 608 |
2020-09-09 | 601 | 605 | 601 | 605 | 1,700 | 605 |
2020-09-08 | 620 | 620 | 620 | 620 | 300 | 620 |
2020-09-07 | 616 | 617 | 616 | 617 | 1,400 | 617 |
2020-09-04 | 616 | 616 | 616 | 616 | 100 | 616 |
2020-09-03 | - | - | - | 616 | - | 616 |
2020-09-02 | 616 | 616 | 616 | 616 | 100 | 616 |
2020-09-01 | - | - | - | 614 | - | 614 |
2020-08-31 | 639 | 639 | 614 | 614 | 3,100 | 614 |
2020-08-28 | 625 | 629 | 625 | 629 | 600 | 629 |
2020-08-27 | 628 | 628 | 620 | 628 | 300 | 628 |
2020-08-26 | - | - | - | 620 | - | 620 |
2020-08-25 | 620 | 620 | 620 | 620 | 2,900 | 620 |
2020-08-24 | 620 | 620 | 620 | 620 | 500 | 620 |
2020-08-21 | - | - | - | 610 | - | 610 |
2020-08-20 | - | - | - | 610 | - | 610 |
2020-08-19 | 610 | 610 | 610 | 610 | 2,100 | 610 |
2020-08-18 | - | - | - | 590 | - | 590 |
2020-08-17 | 590 | 590 | 590 | 590 | 100 | 590 |
2020-08-14 | 590 | 590 | 590 | 590 | 300 | 590 |
2020-08-13 | 590 | 590 | 590 | 590 | 100 | 590 |
2020-08-12 | 587 | 590 | 587 | 590 | 200 | 590 |
2020-08-11 | 586 | 587 | 586 | 587 | 200 | 587 |
2020-08-07 | 596 | 596 | 596 | 596 | 900 | 596 |
2020-08-06 | 593 | 593 | 593 | 593 | 600 | 593 |
2020-08-05 | - | - | - | 590 | - | 590 |
2020-08-04 | - | - | - | 590 | - | 590 |
2020-08-03 | 590 | 590 | 590 | 590 | 400 | 590 |
2020-07-31 | 604 | 604 | 594 | 594 | 800 | 594 |
2020-07-30 | 600 | 600 | 600 | 600 | 200 | 600 |
2020-07-29 | 600 | 600 | 600 | 600 | 100 | 600 |
2020-07-28 | - | - | - | 600 | - | 600 |
2020-07-27 | 600 | 600 | 600 | 600 | 6,400 | 600 |
2020-07-22 | 600 | 600 | 600 | 600 | 800 | 600 |
2020-07-21 | 600 | 610 | 600 | 605 | 6,100 | 605 |
2020-07-20 | 600 | 600 | 599 | 599 | 2,500 | 599 |
2020-07-17 | 631 | 636 | 600 | 609 | 11,600 | 609 |
2020-07-16 | 629 | 629 | 629 | 629 | 1,000 | 629 |
2020-07-15 | 629 | 629 | 629 | 629 | 500 | 629 |
2020-07-14 | - | - | - | 630 | - | 630 |
2020-07-13 | - | - | - | 630 | - | 630 |
2020-07-10 | - | - | - | 630 | - | 630 |
2020-07-09 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-07-08 | - | - | - | 650 | - | 650 |
2020-07-07 | 650 | 658 | 650 | 650 | 1,600 | 650 |
2020-07-06 | 644 | 644 | 644 | 644 | 1,400 | 644 |
2020-07-03 | - | - | - | 644 | - | 644 |
2020-07-02 | - | - | - | 644 | - | 644 |
2020-07-01 | - | - | - | 644 | - | 644 |
2020-06-30 | 639 | 644 | 639 | 644 | 1,400 | 644 |
2020-06-29 | 631 | 631 | 625 | 631 | 1,000 | 631 |
2020-06-26 | 634 | 640 | 634 | 640 | 800 | 640 |
2020-06-25 | 638 | 638 | 638 | 638 | 4,500 | 638 |
2020-06-24 | - | - | - | 640 | - | 640 |
2020-06-23 | - | - | - | 640 | - | 640 |
2020-06-22 | 640 | 640 | 640 | 640 | 1,200 | 640 |
2020-06-19 | 640 | 640 | 640 | 640 | 100 | 640 |
2020-06-18 | - | - | - | 630 | - | 630 |
2020-06-17 | - | - | - | 630 | - | 630 |
2020-06-16 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-06-15 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-06-12 | 610 | 629 | 610 | 629 | 300 | 629 |
2020-06-11 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-06-10 | 630 | 630 | 620 | 620 | 1,700 | 620 |
2020-06-09 | - | - | - | 633 | - | 633 |
2020-06-08 | - | - | - | 633 | - | 633 |
2020-06-05 | 635 | 635 | 629 | 633 | 2,500 | 633 |
2020-06-04 | 640 | 640 | 635 | 635 | 200 | 635 |
2020-06-03 | - | - | - | 640 | - | 640 |
2020-06-02 | 641 | 641 | 640 | 640 | 300 | 640 |
2020-06-01 | - | - | - | 632 | - | 632 |
2020-05-29 | 632 | 632 | 632 | 632 | 1,800 | 632 |
2020-05-28 | - | - | - | 645 | - | 645 |
2020-05-27 | - | - | - | 645 | - | 645 |
2020-05-26 | 625 | 645 | 625 | 645 | 1,200 | 645 |
2020-05-25 | 629 | 629 | 629 | 629 | 2,900 | 629 |
2020-05-22 | 620 | 634 | 620 | 634 | 600 | 634 |
2020-05-21 | - | - | - | 633 | - | 633 |
2020-05-20 | 615 | 633 | 615 | 633 | 500 | 633 |
2020-05-19 | - | - | - | 635 | - | 635 |
2020-05-18 | 635 | 635 | 635 | 635 | 100 | 635 |
2020-05-15 | 622 | 622 | 618 | 618 | 200 | 618 |
2020-05-14 | - | - | - | 620 | - | 620 |
2020-05-13 | 620 | 620 | 620 | 620 | 200 | 620 |
2020-05-12 | - | - | - | 622 | - | 622 |
2020-05-11 | 622 | 622 | 622 | 622 | 300 | 622 |
2020-05-08 | - | - | - | 623 | - | 623 |
2020-05-07 | 633 | 633 | 623 | 623 | 1,400 | 623 |
2020-05-01 | - | - | - | 633 | - | 633 |
2020-04-30 | - | - | - | 633 | - | 633 |
2020-04-28 | 627 | 633 | 627 | 633 | 200 | 633 |
2020-04-27 | 613 | 623 | 595 | 623 | 5,600 | 623 |
2020-04-24 | 613 | 613 | 613 | 613 | 300 | 613 |
2020-04-23 | - | - | - | 623 | - | 623 |
2020-04-22 | - | - | - | 623 | - | 623 |
2020-04-21 | - | - | - | 623 | - | 623 |
2020-04-20 | - | - | - | 623 | - | 623 |
2020-04-17 | - | - | - | 623 | - | 623 |
2020-04-16 | - | - | - | 623 | - | 623 |
2020-04-15 | 623 | 623 | 623 | 623 | 200 | 623 |
2020-04-14 | - | - | - | 623 | - | 623 |
2020-04-13 | - | - | - | 623 | - | 623 |
2020-04-10 | 623 | 623 | 623 | 623 | 3,100 | 623 |
2020-04-09 | 601 | 601 | 601 | 601 | 100 | 601 |
2020-04-08 | - | - | - | 601 | - | 601 |
2020-04-07 | 601 | 601 | 601 | 601 | 400 | 601 |
2020-04-06 | 619 | 620 | 600 | 600 | 6,200 | 600 |
2020-04-03 | - | - | - | 620 | - | 620 |
2020-04-02 | 620 | 620 | 620 | 620 | 300 | 620 |
2020-04-01 | 620 | 630 | 620 | 620 | 1,300 | 620 |
2020-03-31 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-03-30 | 600 | 600 | 590 | 590 | 2,300 | 590 |
2020-03-27 | 620 | 620 | 620 | 620 | 200 | 620 |
2020-03-26 | 620 | 621 | 620 | 620 | 3,000 | 620 |
2020-03-25 | 605 | 620 | 605 | 617 | 2,700 | 617 |
2020-03-24 | 585 | 585 | 585 | 585 | 100 | 585 |
2020-03-23 | - | - | - | 585 | - | 585 |
2020-03-19 | 600 | 600 | 585 | 585 | 1,200 | 585 |
2020-03-18 | 600 | 600 | 600 | 600 | 200 | 600 |
2020-03-17 | 580 | 600 | 580 | 599 | 2,400 | 599 |
2020-03-16 | 570 | 610 | 570 | 610 | 1,100 | 610 |
2020-03-13 | 580 | 610 | 537 | 610 | 7,300 | 610 |
2020-03-12 | 608 | 610 | 601 | 610 | 5,400 | 610 |
2020-03-11 | 634 | 634 | 631 | 631 | 1,000 | 631 |
2020-03-10 | 644 | 644 | 625 | 625 | 1,200 | 625 |
2020-03-09 | 698 | 698 | 648 | 650 | 2,000 | 650 |
2020-03-06 | 669 | 671 | 669 | 671 | 1,600 | 671 |
2020-03-05 | 671 | 675 | 671 | 675 | 12,200 | 675 |
2020-03-04 | 671 | 671 | 671 | 671 | 200 | 671 |
2020-03-03 | 671 | 672 | 671 | 671 | 400 | 671 |
2020-03-02 | 660 | 666 | 651 | 651 | 900 | 651 |
2020-02-28 | 675 | 675 | 651 | 651 | 14,400 | 651 |
2020-02-27 | 699 | 699 | 652 | 685 | 5,400 | 685 |
2020-02-26 | 690 | 691 | 685 | 685 | 1,000 | 685 |
2020-02-25 | 715 | 715 | 680 | 698 | 5,400 | 698 |
2020-02-21 | 716 | 720 | 716 | 720 | 400 | 720 |
2020-02-20 | 717 | 717 | 716 | 716 | 1,300 | 716 |
2020-02-19 | 717 | 717 | 717 | 717 | 800 | 717 |
2020-02-18 | 717 | 718 | 717 | 717 | 800 | 717 |
2020-02-17 | 721 | 725 | 719 | 719 | 1,800 | 719 |
2020-02-14 | 725 | 725 | 725 | 725 | 1,400 | 725 |
2020-02-13 | 724 | 730 | 724 | 725 | 2,300 | 725 |
2020-02-12 | 720 | 730 | 720 | 724 | 3,700 | 724 |
2020-02-10 | 717 | 730 | 717 | 717 | 10,400 | 717 |
2020-02-07 | 717 | 717 | 717 | 717 | 300 | 717 |
2020-02-06 | 711 | 717 | 711 | 717 | 400 | 717 |
2020-02-05 | 711 | 711 | 710 | 711 | 4,900 | 711 |
2020-02-04 | 711 | 711 | 711 | 711 | 1,500 | 711 |
2020-02-03 | 706 | 711 | 706 | 711 | 4,000 | 711 |
2020-01-31 | 711 | 711 | 711 | 711 | 300 | 711 |
2020-01-30 | 711 | 715 | 711 | 711 | 900 | 711 |
2020-01-29 | 712 | 712 | 711 | 711 | 200 | 711 |
2020-01-28 | 706 | 718 | 706 | 718 | 1,600 | 718 |
2020-01-27 | 716 | 722 | 705 | 718 | 15,800 | 718 |
2020-01-24 | 722 | 722 | 722 | 722 | 300 | 722 |
2020-01-23 | 722 | 722 | 722 | 722 | 500 | 722 |
2020-01-22 | 723 | 723 | 722 | 722 | 1,700 | 722 |
2020-01-21 | 723 | 723 | 722 | 723 | 400 | 723 |
2020-01-20 | 719 | 725 | 719 | 725 | 1,300 | 725 |
2020-01-17 | 717 | 719 | 717 | 719 | 500 | 719 |
2020-01-16 | 719 | 730 | 717 | 717 | 4,000 | 717 |
2020-01-15 | 719 | 719 | 719 | 719 | 600 | 719 |
2020-01-14 | 722 | 724 | 718 | 718 | 1,300 | 718 |
2020-01-10 | 721 | 725 | 720 | 725 | 2,200 | 725 |
2020-01-09 | 722 | 736 | 722 | 736 | 400 | 736 |
2020-01-08 | 734 | 734 | 721 | 722 | 2,600 | 722 |
2020-01-07 | 738 | 744 | 735 | 735 | 3,400 | 735 |
2020-01-06 | 723 | 744 | 723 | 744 | 3,900 | 744 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株