5993 知多鋼業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 673 | 673 | 673 | 673 | 300 | 673 |
2022-12-29 | 673 | 673 | 673 | 673 | 200 | 673 |
2022-12-28 | 673 | 673 | 673 | 673 | 300 | 673 |
2022-12-27 | 674 | 675 | 674 | 674 | 9,700 | 674 |
2022-12-26 | 666 | 671 | 666 | 671 | 1,400 | 671 |
2022-12-23 | 663 | 663 | 663 | 663 | 500 | 663 |
2022-12-22 | 663 | 667 | 662 | 667 | 600 | 667 |
2022-12-21 | 667 | 667 | 662 | 662 | 900 | 662 |
2022-12-20 | 666 | 668 | 665 | 667 | 3,000 | 667 |
2022-12-19 | 669 | 670 | 665 | 666 | 3,100 | 666 |
2022-12-16 | 663 | 665 | 662 | 665 | 1,600 | 665 |
2022-12-15 | 665 | 666 | 665 | 666 | 300 | 666 |
2022-12-14 | 669 | 669 | 663 | 665 | 3,000 | 665 |
2022-12-13 | 668 | 669 | 668 | 669 | 2,600 | 669 |
2022-12-12 | 670 | 670 | 668 | 668 | 2,000 | 668 |
2022-12-09 | 663 | 663 | 663 | 663 | 1,100 | 663 |
2022-12-08 | 662 | 662 | 662 | 662 | 400 | 662 |
2022-12-07 | 664 | 664 | 664 | 664 | 700 | 664 |
2022-12-06 | 664 | 665 | 662 | 662 | 1,600 | 662 |
2022-12-05 | 670 | 670 | 662 | 662 | 7,700 | 662 |
2022-12-02 | 661 | 662 | 661 | 662 | 500 | 662 |
2022-12-01 | 663 | 663 | 663 | 663 | 300 | 663 |
2022-11-30 | 660 | 660 | 660 | 660 | 200 | 660 |
2022-11-29 | 669 | 669 | 657 | 657 | 4,000 | 657 |
2022-11-28 | 662 | 666 | 662 | 666 | 2,500 | 666 |
2022-11-25 | 659 | 659 | 659 | 659 | 600 | 659 |
2022-11-24 | 660 | 662 | 659 | 659 | 1,100 | 659 |
2022-11-22 | 651 | 662 | 651 | 662 | 2,900 | 662 |
2022-11-21 | 647 | 654 | 647 | 654 | 13,300 | 654 |
2022-11-18 | 661 | 661 | 661 | 661 | 300 | 661 |
2022-11-17 | 659 | 659 | 659 | 659 | 100 | 659 |
2022-11-16 | 660 | 660 | 656 | 656 | 300 | 656 |
2022-11-15 | 656 | 660 | 655 | 660 | 500 | 660 |
2022-11-14 | 657 | 657 | 657 | 657 | 100 | 657 |
2022-11-11 | - | - | - | 659 | - | 659 |
2022-11-10 | 658 | 659 | 658 | 659 | 500 | 659 |
2022-11-09 | 665 | 666 | 660 | 660 | 1,800 | 660 |
2022-11-08 | 664 | 677 | 658 | 664 | 2,500 | 664 |
2022-11-07 | 663 | 663 | 660 | 661 | 1,100 | 661 |
2022-11-04 | 658 | 660 | 658 | 660 | 200 | 660 |
2022-11-02 | - | - | - | 657 | - | 657 |
2022-11-01 | 657 | 657 | 657 | 657 | 100 | 657 |
2022-10-31 | 655 | 655 | 655 | 655 | 1,900 | 655 |
2022-10-28 | 655 | 655 | 655 | 655 | 200 | 655 |
2022-10-27 | 661 | 662 | 653 | 653 | 3,900 | 653 |
2022-10-26 | 655 | 657 | 655 | 655 | 1,600 | 655 |
2022-10-25 | 651 | 652 | 651 | 652 | 400 | 652 |
2022-10-24 | 653 | 653 | 651 | 651 | 400 | 651 |
2022-10-21 | 650 | 653 | 650 | 653 | 600 | 653 |
2022-10-20 | 653 | 653 | 650 | 652 | 1,100 | 652 |
2022-10-19 | 651 | 651 | 651 | 651 | 1,400 | 651 |
2022-10-18 | 654 | 655 | 650 | 655 | 4,600 | 655 |
2022-10-17 | 652 | 656 | 652 | 656 | 400 | 656 |
2022-10-14 | 652 | 658 | 652 | 658 | 3,000 | 658 |
2022-10-13 | 658 | 658 | 654 | 654 | 3,500 | 654 |
2022-10-12 | 653 | 658 | 653 | 658 | 4,400 | 658 |
2022-10-11 | 646 | 655 | 646 | 654 | 13,700 | 654 |
2022-10-07 | 650 | 658 | 650 | 658 | 300 | 658 |
2022-10-06 | 649 | 658 | 647 | 655 | 3,600 | 655 |
2022-10-05 | 652 | 652 | 641 | 646 | 6,600 | 646 |
2022-10-04 | 650 | 652 | 649 | 652 | 3,200 | 652 |
2022-10-03 | 650 | 659 | 648 | 649 | 2,000 | 649 |
2022-09-30 | - | - | - | 650 | - | 650 |
2022-09-29 | 650 | 650 | 650 | 650 | 100 | 650 |
2022-09-28 | 650 | 650 | 650 | 650 | 200 | 650 |
2022-09-27 | 647 | 653 | 647 | 651 | 3,700 | 651 |
2022-09-26 | 655 | 655 | 647 | 650 | 7,800 | 650 |
2022-09-22 | 655 | 656 | 653 | 653 | 2,000 | 653 |
2022-09-21 | 657 | 657 | 657 | 657 | 100 | 657 |
2022-09-20 | 660 | 660 | 655 | 657 | 2,700 | 657 |
2022-09-16 | 655 | 660 | 654 | 655 | 10,300 | 655 |
2022-09-15 | 657 | 663 | 656 | 662 | 4,600 | 662 |
2022-09-14 | 658 | 660 | 656 | 657 | 3,900 | 657 |
2022-09-13 | 660 | 662 | 660 | 662 | 600 | 662 |
2022-09-12 | 654 | 663 | 654 | 663 | 7,600 | 663 |
2022-09-09 | 660 | 662 | 660 | 662 | 600 | 662 |
2022-09-08 | 662 | 662 | 659 | 660 | 1,700 | 660 |
2022-09-07 | 658 | 660 | 658 | 659 | 800 | 659 |
2022-09-06 | 657 | 663 | 657 | 660 | 1,800 | 660 |
2022-09-05 | 663 | 663 | 657 | 658 | 5,300 | 658 |
2022-09-02 | 657 | 657 | 657 | 657 | 500 | 657 |
2022-09-01 | 663 | 663 | 657 | 657 | 1,100 | 657 |
2022-08-31 | 663 | 666 | 654 | 659 | 2,700 | 659 |
2022-08-30 | 659 | 661 | 659 | 660 | 300 | 660 |
2022-08-29 | 654 | 659 | 653 | 659 | 8,100 | 659 |
2022-08-26 | 662 | 662 | 655 | 655 | 9,800 | 655 |
2022-08-25 | 659 | 659 | 659 | 659 | 300 | 659 |
2022-08-24 | 656 | 662 | 655 | 658 | 1,500 | 658 |
2022-08-23 | 658 | 662 | 656 | 656 | 2,300 | 656 |
2022-08-22 | 660 | 660 | 658 | 658 | 1,100 | 658 |
2022-08-19 | 660 | 660 | 655 | 657 | 5,100 | 657 |
2022-08-18 | 660 | 660 | 659 | 660 | 2,700 | 660 |
2022-08-17 | 660 | 660 | 658 | 660 | 2,900 | 660 |
2022-08-16 | 661 | 662 | 656 | 660 | 1,800 | 660 |
2022-08-15 | 663 | 663 | 660 | 660 | 700 | 660 |
2022-08-12 | 663 | 663 | 656 | 656 | 1,600 | 656 |
2022-08-10 | 661 | 661 | 661 | 661 | 100 | 661 |
2022-08-09 | - | - | - | 660 | - | 660 |
2022-08-08 | 660 | 660 | 660 | 660 | 800 | 660 |
2022-08-05 | 657 | 657 | 656 | 656 | 1,400 | 656 |
2022-08-04 | 657 | 660 | 656 | 656 | 2,200 | 656 |
2022-08-03 | 661 | 661 | 660 | 660 | 200 | 660 |
2022-08-02 | 657 | 660 | 657 | 660 | 300 | 660 |
2022-08-01 | 660 | 660 | 658 | 658 | 2,000 | 658 |
2022-07-29 | 657 | 657 | 653 | 656 | 1,600 | 656 |
2022-07-28 | 657 | 657 | 657 | 657 | 200 | 657 |
2022-07-27 | 655 | 659 | 654 | 654 | 1,600 | 654 |
2022-07-26 | 655 | 655 | 654 | 654 | 200 | 654 |
2022-07-25 | 658 | 660 | 654 | 654 | 8,600 | 654 |
2022-07-22 | 656 | 657 | 653 | 653 | 3,000 | 653 |
2022-07-21 | 657 | 659 | 657 | 657 | 1,600 | 657 |
2022-07-20 | 655 | 655 | 653 | 655 | 9,300 | 655 |
2022-07-19 | 655 | 655 | 655 | 655 | 3,500 | 655 |
2022-07-15 | 655 | 655 | 655 | 655 | 900 | 655 |
2022-07-14 | 655 | 655 | 655 | 655 | 400 | 655 |
2022-07-13 | 654 | 655 | 653 | 655 | 400 | 655 |
2022-07-12 | 656 | 658 | 653 | 653 | 900 | 653 |
2022-07-11 | 662 | 662 | 653 | 653 | 3,300 | 653 |
2022-07-08 | 660 | 661 | 660 | 660 | 3,000 | 660 |
2022-07-07 | 657 | 660 | 657 | 660 | 3,100 | 660 |
2022-07-06 | 659 | 659 | 657 | 657 | 1,000 | 657 |
2022-07-05 | 659 | 660 | 659 | 660 | 2,200 | 660 |
2022-07-04 | 660 | 660 | 660 | 660 | 500 | 660 |
2022-07-01 | 658 | 659 | 656 | 659 | 1,300 | 659 |
2022-06-30 | 658 | 659 | 658 | 658 | 1,000 | 658 |
2022-06-29 | 660 | 660 | 660 | 660 | 300 | 660 |
2022-06-28 | 658 | 660 | 658 | 660 | 300 | 660 |
2022-06-27 | 658 | 658 | 656 | 656 | 6,000 | 656 |
2022-06-24 | 659 | 660 | 659 | 659 | 800 | 659 |
2022-06-23 | 655 | 658 | 655 | 658 | 4,400 | 658 |
2022-06-22 | 662 | 664 | 662 | 664 | 400 | 664 |
2022-06-21 | 661 | 662 | 661 | 662 | 900 | 662 |
2022-06-20 | 662 | 663 | 656 | 661 | 1,200 | 661 |
2022-06-17 | 658 | 662 | 658 | 662 | 1,600 | 662 |
2022-06-16 | 659 | 659 | 658 | 658 | 600 | 658 |
2022-06-15 | 659 | 659 | 659 | 659 | 300 | 659 |
2022-06-14 | 659 | 659 | 657 | 657 | 400 | 657 |
2022-06-13 | 660 | 660 | 660 | 660 | 800 | 660 |
2022-06-10 | 660 | 660 | 658 | 660 | 1,500 | 660 |
2022-06-09 | 660 | 662 | 660 | 660 | 3,100 | 660 |
2022-06-08 | 659 | 660 | 659 | 660 | 1,000 | 660 |
2022-06-07 | 658 | 660 | 658 | 659 | 1,300 | 659 |
2022-06-06 | 657 | 657 | 657 | 657 | 1,400 | 657 |
2022-06-03 | 658 | 660 | 658 | 660 | 500 | 660 |
2022-06-02 | 655 | 658 | 655 | 658 | 500 | 658 |
2022-06-01 | 661 | 661 | 653 | 653 | 500 | 653 |
2022-05-31 | 660 | 664 | 660 | 664 | 2,000 | 664 |
2022-05-30 | 656 | 666 | 654 | 660 | 1,700 | 660 |
2022-05-27 | 654 | 658 | 652 | 658 | 2,600 | 658 |
2022-05-26 | 661 | 661 | 652 | 653 | 2,000 | 653 |
2022-05-25 | 659 | 664 | 657 | 664 | 3,900 | 664 |
2022-05-24 | 660 | 660 | 659 | 659 | 400 | 659 |
2022-05-23 | 658 | 660 | 658 | 660 | 1,500 | 660 |
2022-05-20 | 660 | 660 | 660 | 660 | 300 | 660 |
2022-05-19 | 660 | 660 | 660 | 660 | 100 | 660 |
2022-05-18 | 661 | 661 | 659 | 660 | 1,500 | 660 |
2022-05-17 | 661 | 661 | 661 | 661 | 600 | 661 |
2022-05-16 | 661 | 661 | 661 | 661 | 1,700 | 661 |
2022-05-13 | 661 | 661 | 661 | 661 | 200 | 661 |
2022-05-12 | - | - | - | 661 | - | 661 |
2022-05-11 | 661 | 661 | 661 | 661 | 200 | 661 |
2022-05-10 | 659 | 660 | 656 | 656 | 1,300 | 656 |
2022-05-09 | 662 | 663 | 659 | 659 | 2,600 | 659 |
2022-05-06 | 661 | 662 | 658 | 662 | 2,200 | 662 |
2022-05-02 | 661 | 662 | 661 | 661 | 1,200 | 661 |
2022-04-28 | 661 | 661 | 658 | 661 | 400 | 661 |
2022-04-27 | 660 | 662 | 659 | 660 | 1,100 | 660 |
2022-04-26 | 660 | 668 | 660 | 662 | 600 | 662 |
2022-04-25 | 666 | 666 | 659 | 659 | 4,600 | 659 |
2022-04-22 | 662 | 666 | 662 | 666 | 300 | 666 |
2022-04-21 | 664 | 669 | 662 | 665 | 1,300 | 665 |
2022-04-20 | 661 | 661 | 661 | 661 | 100 | 661 |
2022-04-19 | 660 | 660 | 660 | 660 | 500 | 660 |
2022-04-18 | 664 | 664 | 660 | 660 | 400 | 660 |
2022-04-15 | - | - | - | 664 | - | 664 |
2022-04-14 | 662 | 664 | 662 | 664 | 200 | 664 |
2022-04-13 | 665 | 670 | 665 | 670 | 1,200 | 670 |
2022-04-12 | 661 | 661 | 661 | 661 | 500 | 661 |
2022-04-11 | 655 | 669 | 655 | 659 | 4,200 | 659 |
2022-04-08 | 669 | 679 | 666 | 666 | 1,100 | 666 |
2022-04-07 | 681 | 681 | 679 | 679 | 300 | 679 |
2022-04-06 | 682 | 682 | 678 | 678 | 3,300 | 678 |
2022-04-05 | 675 | 675 | 675 | 675 | 200 | 675 |
2022-04-04 | 669 | 669 | 669 | 669 | 100 | 669 |
2022-04-01 | 660 | 669 | 658 | 669 | 1,500 | 669 |
2022-03-31 | 670 | 670 | 670 | 670 | 100 | 670 |
2022-03-30 | 661 | 670 | 661 | 670 | 200 | 670 |
2022-03-29 | - | - | - | 660 | - | 660 |
2022-03-28 | 660 | 660 | 660 | 660 | 300 | 660 |
2022-03-25 | 661 | 670 | 658 | 660 | 5,900 | 660 |
2022-03-24 | 660 | 660 | 660 | 660 | 100 | 660 |
2022-03-23 | 656 | 656 | 656 | 656 | 900 | 656 |
2022-03-22 | 656 | 656 | 656 | 656 | 300 | 656 |
2022-03-18 | 656 | 656 | 656 | 656 | 2,100 | 656 |
2022-03-17 | 656 | 656 | 656 | 656 | 200 | 656 |
2022-03-16 | 651 | 654 | 651 | 653 | 800 | 653 |
2022-03-15 | 661 | 661 | 661 | 661 | 100 | 661 |
2022-03-14 | 657 | 657 | 657 | 657 | 600 | 657 |
2022-03-11 | 657 | 657 | 656 | 656 | 200 | 656 |
2022-03-10 | 655 | 655 | 655 | 655 | 100 | 655 |
2022-03-09 | 651 | 651 | 651 | 651 | 200 | 651 |
2022-03-08 | 658 | 658 | 646 | 646 | 1,500 | 646 |
2022-03-07 | 643 | 654 | 636 | 654 | 11,100 | 654 |
2022-03-04 | 678 | 678 | 676 | 676 | 800 | 676 |
2022-03-03 | - | - | - | 680 | - | 680 |
2022-03-02 | - | - | - | 680 | - | 680 |
2022-03-01 | 682 | 682 | 680 | 680 | 300 | 680 |
2022-02-28 | 678 | 679 | 678 | 679 | 200 | 679 |
2022-02-25 | 674 | 679 | 674 | 675 | 3,000 | 675 |
2022-02-24 | 680 | 680 | 674 | 675 | 600 | 675 |
2022-02-22 | 681 | 681 | 681 | 681 | 200 | 681 |
2022-02-21 | 683 | 690 | 680 | 685 | 2,300 | 685 |
2022-02-18 | 678 | 680 | 677 | 680 | 900 | 680 |
2022-02-17 | 681 | 681 | 681 | 681 | 300 | 681 |
2022-02-16 | 681 | 681 | 680 | 681 | 700 | 681 |
2022-02-15 | 685 | 685 | 681 | 681 | 200 | 681 |
2022-02-14 | 677 | 682 | 677 | 681 | 600 | 681 |
2022-02-10 | 693 | 693 | 689 | 690 | 400 | 690 |
2022-02-09 | 693 | 693 | 693 | 693 | 600 | 693 |
2022-02-08 | 693 | 693 | 693 | 693 | 1,600 | 693 |
2022-02-07 | 690 | 690 | 690 | 690 | 900 | 690 |
2022-02-04 | 683 | 690 | 683 | 690 | 300 | 690 |
2022-02-03 | 690 | 690 | 688 | 690 | 600 | 690 |
2022-02-02 | 687 | 696 | 673 | 695 | 1,700 | 695 |
2022-02-01 | 683 | 683 | 670 | 670 | 4,300 | 670 |
2022-01-31 | 681 | 682 | 681 | 681 | 600 | 681 |
2022-01-28 | - | - | - | 688 | - | 688 |
2022-01-27 | 692 | 692 | 688 | 688 | 300 | 688 |
2022-01-26 | 693 | 693 | 692 | 692 | 1,900 | 692 |
2022-01-25 | 690 | 690 | 690 | 690 | 1,200 | 690 |
2022-01-24 | 690 | 690 | 690 | 690 | 200 | 690 |
2022-01-21 | 672 | 700 | 672 | 700 | 1,200 | 700 |
2022-01-20 | 672 | 682 | 672 | 682 | 300 | 682 |
2022-01-19 | 682 | 682 | 672 | 672 | 400 | 672 |
2022-01-18 | 682 | 682 | 682 | 682 | 100 | 682 |
2022-01-17 | 681 | 682 | 680 | 682 | 1,100 | 682 |
2022-01-14 | 677 | 685 | 677 | 685 | 2,800 | 685 |
2022-01-13 | 670 | 677 | 666 | 672 | 5,300 | 672 |
2022-01-12 | 672 | 672 | 672 | 672 | 400 | 672 |
2022-01-11 | 672 | 672 | 672 | 672 | 500 | 672 |
2022-01-07 | 668 | 673 | 668 | 671 | 1,800 | 671 |
2022-01-06 | 677 | 678 | 658 | 678 | 3,900 | 678 |
2022-01-05 | 677 | 680 | 672 | 678 | 2,200 | 678 |
2022-01-04 | 675 | 678 | 675 | 678 | 2,200 | 678 |
分割・併合履歴 : [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株