5993 知多鋼業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 678 | 678 | 678 | 678 | 200 | 678 |
2021-12-29 | 678 | 678 | 677 | 678 | 800 | 678 |
2021-12-28 | 674 | 678 | 674 | 678 | 8,700 | 678 |
2021-12-27 | 662 | 673 | 662 | 671 | 2,900 | 671 |
2021-12-24 | 653 | 661 | 653 | 661 | 6,800 | 661 |
2021-12-23 | 651 | 659 | 651 | 659 | 2,100 | 659 |
2021-12-22 | 658 | 661 | 658 | 661 | 200 | 661 |
2021-12-21 | 656 | 658 | 656 | 658 | 300 | 658 |
2021-12-20 | 657 | 660 | 657 | 659 | 2,200 | 659 |
2021-12-17 | 661 | 661 | 657 | 660 | 1,100 | 660 |
2021-12-16 | 661 | 661 | 660 | 660 | 500 | 660 |
2021-12-15 | 658 | 660 | 658 | 660 | 700 | 660 |
2021-12-14 | 662 | 662 | 662 | 662 | 100 | 662 |
2021-12-13 | 662 | 662 | 662 | 662 | 200 | 662 |
2021-12-10 | 662 | 662 | 662 | 662 | 300 | 662 |
2021-12-09 | 666 | 666 | 666 | 666 | 500 | 666 |
2021-12-08 | 656 | 662 | 655 | 660 | 2,100 | 660 |
2021-12-07 | 653 | 655 | 653 | 655 | 2,000 | 655 |
2021-12-06 | 647 | 656 | 647 | 650 | 2,100 | 650 |
2021-12-03 | 648 | 648 | 647 | 647 | 200 | 647 |
2021-12-02 | 645 | 647 | 640 | 645 | 4,400 | 645 |
2021-12-01 | 646 | 650 | 638 | 650 | 3,400 | 650 |
2021-11-30 | 645 | 655 | 645 | 649 | 4,100 | 649 |
2021-11-29 | 652 | 655 | 646 | 647 | 11,300 | 647 |
2021-11-26 | 670 | 670 | 668 | 668 | 400 | 668 |
2021-11-25 | 680 | 680 | 670 | 670 | 4,900 | 670 |
2021-11-24 | 676 | 680 | 676 | 680 | 1,500 | 680 |
2021-11-22 | 679 | 681 | 675 | 676 | 1,100 | 676 |
2021-11-19 | 681 | 681 | 681 | 681 | 300 | 681 |
2021-11-18 | 682 | 685 | 677 | 682 | 3,100 | 682 |
2021-11-17 | 691 | 691 | 683 | 685 | 1,400 | 685 |
2021-11-16 | 695 | 695 | 690 | 690 | 600 | 690 |
2021-11-15 | 695 | 695 | 695 | 695 | 700 | 695 |
2021-11-12 | 694 | 694 | 694 | 694 | 200 | 694 |
2021-11-11 | 699 | 699 | 699 | 699 | 400 | 699 |
2021-11-10 | 690 | 691 | 690 | 691 | 500 | 691 |
2021-11-09 | 695 | 702 | 683 | 690 | 2,600 | 690 |
2021-11-08 | 700 | 700 | 695 | 695 | 200 | 695 |
2021-11-05 | 704 | 704 | 698 | 698 | 1,800 | 698 |
2021-11-04 | 692 | 704 | 692 | 704 | 2,000 | 704 |
2021-11-02 | 687 | 692 | 687 | 692 | 1,300 | 692 |
2021-11-01 | 696 | 696 | 681 | 685 | 5,000 | 685 |
2021-10-29 | 700 | 700 | 692 | 692 | 6,000 | 692 |
2021-10-28 | 697 | 700 | 697 | 700 | 12,900 | 700 |
2021-10-27 | - | - | - | 698 | - | 698 |
2021-10-26 | 699 | 700 | 698 | 698 | 1,300 | 698 |
2021-10-25 | 696 | 698 | 696 | 698 | 3,100 | 698 |
2021-10-22 | 696 | 696 | 696 | 696 | 400 | 696 |
2021-10-21 | 699 | 699 | 694 | 696 | 3,700 | 696 |
2021-10-20 | 701 | 701 | 700 | 700 | 1,400 | 700 |
2021-10-19 | 704 | 704 | 699 | 700 | 4,300 | 700 |
2021-10-18 | 709 | 709 | 704 | 705 | 700 | 705 |
2021-10-15 | 706 | 709 | 705 | 709 | 1,700 | 709 |
2021-10-14 | 706 | 709 | 705 | 706 | 2,400 | 706 |
2021-10-13 | 705 | 705 | 705 | 705 | 5,800 | 705 |
2021-10-12 | 713 | 715 | 701 | 705 | 4,200 | 705 |
2021-10-11 | 713 | 715 | 713 | 713 | 4,500 | 713 |
2021-10-08 | 734 | 745 | 715 | 716 | 15,800 | 716 |
2021-10-07 | 711 | 716 | 708 | 716 | 5,100 | 716 |
2021-10-06 | 708 | 708 | 698 | 700 | 2,100 | 700 |
2021-10-05 | 711 | 711 | 700 | 706 | 3,000 | 706 |
2021-10-04 | 720 | 720 | 706 | 706 | 1,700 | 706 |
2021-10-01 | 715 | 715 | 700 | 700 | 1,900 | 700 |
2021-09-30 | 710 | 710 | 705 | 710 | 1,300 | 710 |
2021-09-29 | 709 | 715 | 705 | 715 | 1,400 | 715 |
2021-09-28 | 705 | 719 | 705 | 719 | 600 | 719 |
2021-09-27 | 710 | 710 | 710 | 710 | 4,800 | 710 |
2021-09-24 | 710 | 710 | 705 | 710 | 2,900 | 710 |
2021-09-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
2021-09-21 | 711 | 711 | 700 | 700 | 1,100 | 700 |
2021-09-17 | - | - | - | 700 | - | 700 |
2021-09-16 | 700 | 700 | 697 | 700 | 3,100 | 700 |
2021-09-15 | 698 | 702 | 698 | 702 | 500 | 702 |
2021-09-14 | 697 | 702 | 697 | 702 | 900 | 702 |
2021-09-13 | 702 | 702 | 702 | 702 | 300 | 702 |
2021-09-10 | 697 | 703 | 697 | 702 | 1,800 | 702 |
2021-09-09 | 700 | 700 | 696 | 700 | 2,300 | 700 |
2021-09-08 | 701 | 706 | 699 | 700 | 5,100 | 700 |
2021-09-07 | 709 | 709 | 701 | 701 | 2,600 | 701 |
2021-09-06 | 708 | 709 | 708 | 709 | 3,300 | 709 |
2021-09-03 | 705 | 709 | 702 | 708 | 2,800 | 708 |
2021-09-02 | 709 | 709 | 705 | 709 | 700 | 709 |
2021-09-01 | 710 | 710 | 710 | 710 | 600 | 710 |
2021-08-31 | 710 | 710 | 709 | 710 | 4,100 | 710 |
2021-08-30 | 703 | 710 | 703 | 710 | 400 | 710 |
2021-08-27 | 710 | 710 | 710 | 710 | 100 | 710 |
2021-08-26 | 715 | 715 | 705 | 705 | 500 | 705 |
2021-08-25 | 715 | 715 | 715 | 715 | 2,700 | 715 |
2021-08-24 | 710 | 715 | 710 | 715 | 1,600 | 715 |
2021-08-23 | 710 | 710 | 702 | 702 | 3,200 | 702 |
2021-08-20 | 704 | 710 | 703 | 710 | 6,000 | 710 |
2021-08-19 | 721 | 725 | 721 | 722 | 3,400 | 722 |
2021-08-18 | 714 | 723 | 712 | 723 | 1,200 | 723 |
2021-08-17 | 715 | 715 | 715 | 715 | 100 | 715 |
2021-08-16 | 720 | 720 | 720 | 720 | 200 | 720 |
2021-08-13 | 720 | 720 | 720 | 720 | 300 | 720 |
2021-08-12 | 711 | 720 | 711 | 720 | 3,000 | 720 |
2021-08-11 | 710 | 710 | 704 | 710 | 300 | 710 |
2021-08-10 | 710 | 710 | 705 | 705 | 200 | 705 |
2021-08-06 | 702 | 703 | 702 | 703 | 300 | 703 |
2021-08-05 | 707 | 710 | 697 | 699 | 5,800 | 699 |
2021-08-04 | 710 | 717 | 710 | 717 | 1,300 | 717 |
2021-08-03 | 710 | 710 | 702 | 702 | 200 | 702 |
2021-08-02 | 711 | 711 | 700 | 710 | 1,300 | 710 |
2021-07-30 | 692 | 696 | 692 | 696 | 400 | 696 |
2021-07-29 | 715 | 715 | 693 | 705 | 1,000 | 705 |
2021-07-28 | 717 | 717 | 708 | 708 | 5,900 | 708 |
2021-07-27 | 716 | 724 | 714 | 714 | 4,400 | 714 |
2021-07-26 | 706 | 711 | 706 | 711 | 2,300 | 711 |
2021-07-21 | 708 | 708 | 703 | 704 | 3,400 | 704 |
2021-07-20 | 707 | 707 | 706 | 706 | 200 | 706 |
2021-07-19 | 702 | 702 | 702 | 702 | 200 | 702 |
2021-07-16 | 700 | 706 | 700 | 702 | 1,800 | 702 |
2021-07-15 | 709 | 709 | 707 | 709 | 1,000 | 709 |
2021-07-14 | 722 | 722 | 706 | 715 | 800 | 715 |
2021-07-13 | 716 | 716 | 715 | 715 | 700 | 715 |
2021-07-12 | 712 | 720 | 711 | 719 | 7,800 | 719 |
2021-07-09 | 705 | 709 | 699 | 705 | 8,700 | 705 |
2021-07-08 | 695 | 715 | 695 | 695 | 3,200 | 695 |
2021-07-07 | 686 | 689 | 686 | 689 | 300 | 689 |
2021-07-06 | 697 | 709 | 688 | 688 | 1,500 | 688 |
2021-07-05 | 690 | 695 | 690 | 695 | 1,600 | 695 |
2021-07-02 | 690 | 690 | 689 | 690 | 600 | 690 |
2021-07-01 | - | - | - | 690 | - | 690 |
2021-06-30 | 690 | 690 | 689 | 690 | 1,200 | 690 |
2021-06-29 | 691 | 691 | 690 | 690 | 700 | 690 |
2021-06-28 | 690 | 695 | 685 | 690 | 900 | 690 |
2021-06-25 | 686 | 704 | 686 | 689 | 19,200 | 689 |
2021-06-24 | 686 | 700 | 686 | 700 | 2,100 | 700 |
2021-06-23 | 695 | 695 | 695 | 695 | 200 | 695 |
2021-06-22 | 688 | 690 | 688 | 690 | 800 | 690 |
2021-06-21 | 690 | 690 | 690 | 690 | 600 | 690 |
2021-06-18 | 690 | 692 | 685 | 692 | 900 | 692 |
2021-06-17 | 690 | 690 | 690 | 690 | 1,600 | 690 |
2021-06-16 | 689 | 698 | 683 | 690 | 2,200 | 690 |
2021-06-15 | 695 | 695 | 695 | 695 | 200 | 695 |
2021-06-14 | 688 | 688 | 688 | 688 | 300 | 688 |
2021-06-11 | 692 | 692 | 687 | 687 | 400 | 687 |
2021-06-10 | 686 | 692 | 686 | 692 | 1,100 | 692 |
2021-06-09 | 686 | 686 | 686 | 686 | 100 | 686 |
2021-06-08 | 690 | 690 | 686 | 686 | 1,400 | 686 |
2021-06-07 | 688 | 688 | 688 | 688 | 1,900 | 688 |
2021-06-04 | 685 | 688 | 685 | 688 | 300 | 688 |
2021-06-03 | 681 | 681 | 681 | 681 | 100 | 681 |
2021-06-02 | 681 | 681 | 680 | 681 | 1,500 | 681 |
2021-06-01 | 680 | 681 | 680 | 681 | 200 | 681 |
2021-05-31 | 693 | 693 | 673 | 678 | 3,400 | 678 |
2021-05-28 | 684 | 684 | 682 | 682 | 500 | 682 |
2021-05-27 | 690 | 693 | 679 | 680 | 2,800 | 680 |
2021-05-26 | 693 | 693 | 693 | 693 | 300 | 693 |
2021-05-25 | 690 | 691 | 690 | 690 | 3,200 | 690 |
2021-05-24 | 688 | 693 | 688 | 690 | 600 | 690 |
2021-05-21 | 684 | 684 | 684 | 684 | 200 | 684 |
2021-05-20 | 683 | 683 | 683 | 683 | 600 | 683 |
2021-05-19 | 689 | 689 | 689 | 689 | 200 | 689 |
2021-05-18 | 685 | 689 | 685 | 689 | 200 | 689 |
2021-05-17 | 699 | 699 | 677 | 679 | 2,100 | 679 |
2021-05-14 | 683 | 690 | 679 | 682 | 5,200 | 682 |
2021-05-13 | 681 | 688 | 681 | 681 | 1,300 | 681 |
2021-05-12 | 708 | 708 | 693 | 693 | 400 | 693 |
2021-05-11 | 701 | 701 | 696 | 696 | 1,900 | 696 |
2021-05-10 | 705 | 710 | 705 | 710 | 1,200 | 710 |
2021-05-07 | 698 | 700 | 698 | 700 | 400 | 700 |
2021-05-06 | 700 | 714 | 700 | 700 | 2,500 | 700 |
2021-04-30 | 710 | 710 | 700 | 700 | 500 | 700 |
2021-04-28 | 693 | 700 | 693 | 700 | 1,100 | 700 |
2021-04-27 | 696 | 700 | 696 | 698 | 5,700 | 698 |
2021-04-26 | 709 | 709 | 695 | 696 | 4,800 | 696 |
2021-04-23 | 700 | 709 | 700 | 709 | 300 | 709 |
2021-04-22 | 700 | 700 | 700 | 700 | 100 | 700 |
2021-04-21 | 699 | 700 | 690 | 690 | 1,700 | 690 |
2021-04-20 | - | - | - | 702 | - | 702 |
2021-04-19 | 702 | 702 | 702 | 702 | 100 | 702 |
2021-04-16 | 710 | 710 | 701 | 705 | 700 | 705 |
2021-04-15 | 699 | 705 | 699 | 705 | 400 | 705 |
2021-04-14 | 701 | 706 | 701 | 702 | 500 | 702 |
2021-04-13 | 711 | 711 | 701 | 701 | 2,500 | 701 |
2021-04-12 | 720 | 728 | 711 | 713 | 7,900 | 713 |
2021-04-09 | 688 | 730 | 671 | 671 | 5,900 | 671 |
2021-04-08 | 684 | 685 | 684 | 685 | 400 | 685 |
2021-04-07 | 681 | 681 | 681 | 681 | 1,000 | 681 |
2021-04-06 | 678 | 678 | 673 | 673 | 400 | 673 |
2021-04-05 | 667 | 668 | 667 | 668 | 1,200 | 668 |
2021-04-02 | 680 | 680 | 680 | 680 | 100 | 680 |
2021-04-01 | - | - | - | 678 | - | 678 |
2021-03-31 | 681 | 681 | 678 | 678 | 1,000 | 678 |
2021-03-30 | 681 | 681 | 681 | 681 | 400 | 681 |
2021-03-29 | 698 | 698 | 671 | 681 | 1,800 | 681 |
2021-03-26 | 697 | 697 | 696 | 696 | 1,500 | 696 |
2021-03-25 | 684 | 710 | 684 | 694 | 2,400 | 694 |
2021-03-24 | 684 | 684 | 684 | 684 | 700 | 684 |
2021-03-23 | 664 | 684 | 664 | 684 | 1,900 | 684 |
2021-03-22 | 659 | 662 | 655 | 662 | 3,400 | 662 |
2021-03-19 | 657 | 659 | 657 | 659 | 1,400 | 659 |
2021-03-18 | 652 | 656 | 652 | 656 | 500 | 656 |
2021-03-17 | 650 | 652 | 650 | 650 | 1,300 | 650 |
2021-03-16 | 648 | 652 | 644 | 652 | 1,400 | 652 |
2021-03-15 | 650 | 654 | 648 | 648 | 2,400 | 648 |
2021-03-12 | 657 | 657 | 650 | 650 | 1,100 | 650 |
2021-03-11 | 651 | 655 | 650 | 651 | 1,500 | 651 |
2021-03-10 | 651 | 651 | 651 | 651 | 400 | 651 |
2021-03-09 | 650 | 653 | 650 | 653 | 300 | 653 |
2021-03-08 | 653 | 653 | 648 | 650 | 1,000 | 650 |
2021-03-05 | 649 | 655 | 649 | 650 | 2,500 | 650 |
2021-03-04 | 649 | 649 | 648 | 649 | 600 | 649 |
2021-03-03 | 648 | 655 | 643 | 643 | 1,900 | 643 |
2021-03-02 | 645 | 645 | 644 | 644 | 1,300 | 644 |
2021-03-01 | 645 | 645 | 641 | 642 | 3,600 | 642 |
2021-02-26 | 644 | 645 | 643 | 645 | 600 | 645 |
2021-02-25 | 651 | 653 | 641 | 650 | 4,800 | 650 |
2021-02-24 | 660 | 660 | 650 | 653 | 3,600 | 653 |
2021-02-22 | 645 | 650 | 645 | 650 | 800 | 650 |
2021-02-19 | 645 | 650 | 645 | 650 | 500 | 650 |
2021-02-18 | 645 | 645 | 645 | 645 | 100 | 645 |
2021-02-17 | 644 | 644 | 643 | 643 | 200 | 643 |
2021-02-16 | 652 | 652 | 645 | 645 | 600 | 645 |
2021-02-15 | 650 | 652 | 650 | 652 | 700 | 652 |
2021-02-12 | 644 | 655 | 642 | 652 | 7,000 | 652 |
2021-02-10 | 649 | 650 | 641 | 641 | 1,400 | 641 |
2021-02-09 | 645 | 649 | 645 | 649 | 300 | 649 |
2021-02-08 | 645 | 652 | 639 | 645 | 7,400 | 645 |
2021-02-05 | 639 | 648 | 639 | 645 | 2,100 | 645 |
2021-02-04 | 640 | 640 | 636 | 638 | 1,500 | 638 |
2021-02-03 | 637 | 639 | 637 | 638 | 700 | 638 |
2021-02-02 | 642 | 642 | 633 | 635 | 1,400 | 635 |
2021-02-01 | 642 | 649 | 632 | 642 | 1,000 | 642 |
2021-01-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2021-01-28 | 635 | 635 | 630 | 631 | 400 | 631 |
2021-01-27 | 636 | 639 | 636 | 639 | 800 | 639 |
2021-01-26 | 632 | 636 | 632 | 636 | 1,400 | 636 |
2021-01-25 | 628 | 628 | 628 | 628 | 3,300 | 628 |
2021-01-22 | 625 | 625 | 625 | 625 | 200 | 625 |
2021-01-21 | 625 | 625 | 625 | 625 | 300 | 625 |
2021-01-20 | 625 | 626 | 625 | 625 | 600 | 625 |
2021-01-19 | 629 | 629 | 620 | 625 | 2,100 | 625 |
2021-01-18 | 630 | 649 | 630 | 630 | 700 | 630 |
2021-01-15 | 635 | 635 | 630 | 630 | 900 | 630 |
2021-01-14 | 645 | 649 | 635 | 635 | 1,800 | 635 |
2021-01-13 | 624 | 625 | 624 | 625 | 400 | 625 |
2021-01-12 | 625 | 625 | 623 | 623 | 500 | 623 |
2021-01-08 | 624 | 625 | 624 | 625 | 500 | 625 |
2021-01-07 | 623 | 629 | 623 | 624 | 700 | 624 |
2021-01-06 | 623 | 623 | 623 | 623 | 300 | 623 |
2021-01-05 | 623 | 623 | 623 | 623 | 1,700 | 623 |
2021-01-04 | - | - | - | 633 | - | 633 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株