5993 知多鋼業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	883	900	883	900	1,000	900
2023-12-28	899	899	883	883	800	883
2023-12-27	897	899	890	899	2,700	899
2023-12-26	897	903	897	897	4,200	897
2023-12-25	901	917	893	893	7,700	893
2023-12-22	891	894	891	893	700	893
2023-12-21	920	920	875	900	11,000	900
2023-12-20	886	920	886	920	4,200	920
2023-12-19	903	903	866	873	5,000	873
2023-12-18	898	899	898	899	500	899
2023-12-15	895	925	895	925	6,100	925
2023-12-14	900	900	882	894	4,000	894
2023-12-13	903	903	901	901	600	901
2023-12-12	913	913	903	912	3,500	912
2023-12-11	915	921	905	921	2,400	921
2023-12-08	915	916	915	916	2,000	916
2023-12-07	914	920	910	915	800	915
2023-12-06	918	924	913	914	1,300	914
2023-12-05	917	922	900	905	6,400	905
2023-12-04	917	917	892	911	4,700	911
2023-12-01	917	917	880	904	4,100	904
2023-11-30	919	920	900	902	4,200	902
2023-11-29	915	919	915	919	2,200	919
2023-11-28	948	948	906	907	7,700	907
2023-11-27	955	966	948	948	9,300	948
2023-11-24	920	967	920	950	12,500	950
2023-11-22	929	930	908	918	5,200	918
2023-11-21	905	927	903	927	9,600	927
2023-11-20	905	920	900	909	8,500	909
2023-11-17	909	909	893	899	4,500	899
2023-11-16	905	919	888	896	18,400	896
2023-11-15	905	907	876	878	11,300	878
2023-11-14	881	900	855	899	13,700	899
2023-11-13	838	933	817	865	44,500	865
2023-11-10	798	798	797	797	200	797
2023-11-09	792	797	792	797	600	797
2023-11-08	818	818	795	805	3,300	805
2023-11-07	810	815	810	815	1,100	815
2023-11-06	809	809	802	807	900	807
2023-11-02	814	814	794	797	3,200	797
2023-11-01	811	811	811	811	500	811
2023-10-31	807	813	806	806	900	806
2023-10-30	805	825	803	811	1,500	811
2023-10-27	805	805	803	803	300	803
2023-10-26	827	827	808	808	2,200	808
2023-10-25	824	828	824	824	2,000	824
2023-10-24	830	830	830	830	200	830
2023-10-23	843	846	830	830	1,300	830
2023-10-20	839	839	830	830	4,300	830
2023-10-19	810	835	810	835	2,000	835
2023-10-18	839	842	834	840	2,800	840
2023-10-17	829	833	829	832	1,500	832
2023-10-16	845	845	816	828	4,600	828
2023-10-13	837	844	826	844	8,000	844
2023-10-12	840	840	829	829	6,200	829
2023-10-11	820	837	820	837	9,100	837
2023-10-10	828	830	821	821	5,500	821
2023-10-06	821	825	821	825	4,000	825
2023-10-05	811	817	804	817	5,700	817
2023-10-04	800	800	782	797	9,800	797
2023-10-03	822	834	800	820	14,200	820
2023-10-02	827	838	821	838	7,700	838
2023-09-29	826	834	820	823	3,100	823
2023-09-28	825	825	816	820	6,400	820
2023-09-27	829	838	820	820	3,800	820
2023-09-26	814	820	813	820	9,100	820
2023-09-25	810	818	805	815	5,200	815
2023-09-22	805	805	801	805	700	805
2023-09-21	800	805	795	800	3,700	800
2023-09-20	796	800	793	800	2,700	800
2023-09-19	792	792	791	791	800	791
2023-09-15	792	795	790	795	2,900	795
2023-09-14	790	791	790	791	1,200	791
2023-09-13	790	790	790	790	100	790
2023-09-12	785	790	781	783	1,900	783
2023-09-11	784	790	780	790	800	790
2023-09-08	781	784	778	784	2,900	784
2023-09-07	786	794	775	780	6,200	780
2023-09-06	789	789	782	786	3,900	786
2023-09-05	785	787	783	787	2,200	787
2023-09-04	780	783	778	783	4,100	783
2023-09-01	775	775	775	775	400	775
2023-08-31	772	772	772	772	400	772
2023-08-30	772	772	772	772	500	772
2023-08-29	768	780	767	780	11,400	780
2023-08-28	765	765	748	752	1,600	752
2023-08-25	776	776	765	765	3,200	765
2023-08-24	760	776	746	776	2,100	776
2023-08-23	748	751	739	745	1,600	745
2023-08-22	778	778	762	763	600	763
2023-08-21	754	775	751	770	7,600	770
2023-08-18	764	764	764	764	100	764
2023-08-17	738	764	738	764	10,900	764
2023-08-16	738	738	735	737	1,800	737
2023-08-15	743	743	739	739	200	739
2023-08-14	734	739	733	739	3,000	739
2023-08-10	734	734	734	734	100	734
2023-08-09	739	739	735	735	1,800	735
2023-08-08	735	736	735	736	900	736
2023-08-07	736	736	732	732	1,300	732
2023-08-04	736	736	731	732	1,700	732
2023-08-03	736	736	736	736	200	736
2023-08-02	739	739	731	739	800	739
2023-08-01	738	738	738	738	400	738
2023-07-31	735	735	735	735	1,100	735
2023-07-28	734	735	723	733	4,200	733
2023-07-27	734	734	722	731	2,200	731
2023-07-26	734	734	734	734	100	734
2023-07-25	735	736	721	735	8,400	735
2023-07-24	731	737	731	735	1,500	735
2023-07-21	731	731	730	731	2,500	731
2023-07-20	731	731	731	731	200	731
2023-07-19	738	738	731	731	1,200	731
2023-07-18	733	738	728	730	4,300	730
2023-07-14	733	740	731	731	1,100	731
2023-07-13	731	731	726	728	1,200	728
2023-07-12	737	740	721	721	3,300	721
2023-07-11	760	761	735	738	5,000	738
2023-07-10	750	755	741	754	1,200	754
2023-07-07	739	749	739	749	1,500	749
2023-07-06	743	745	743	745	2,100	745
2023-07-05	739	740	736	740	5,300	740
2023-07-04	739	739	734	735	1,300	735
2023-07-03	734	739	734	734	600	734
2023-06-30	736	736	730	730	500	730
2023-06-29	734	736	734	736	300	736
2023-06-28	736	738	721	729	4,800	729
2023-06-27	729	733	729	733	2,600	733
2023-06-26	722	729	722	726	800	726
2023-06-23	725	730	720	721	5,800	721
2023-06-22	-	-	-	720	-	720
2023-06-21	711	720	711	720	500	720
2023-06-20	713	716	711	711	3,200	711
2023-06-19	711	712	711	712	1,400	712
2023-06-16	722	724	722	722	1,500	722
2023-06-15	720	720	720	720	400	720
2023-06-14	720	722	720	720	1,500	720
2023-06-13	715	721	715	715	900	715
2023-06-12	713	715	713	715	700	715
2023-06-09	709	716	704	710	3,500	710
2023-06-08	708	709	708	709	300	709
2023-06-07	707	709	707	709	300	709
2023-06-06	710	710	701	706	4,000	706
2023-06-05	723	723	706	706	1,600	706
2023-06-02	718	718	718	718	200	718
2023-06-01	715	715	715	715	100	715
2023-05-31	707	710	707	710	200	710
2023-05-30	717	717	701	715	2,100	715
2023-05-29	720	720	704	717	1,400	717
2023-05-26	718	718	718	718	500	718
2023-05-25	715	720	715	715	4,900	715
2023-05-24	716	719	705	715	800	715
2023-05-23	714	714	714	714	200	714
2023-05-22	719	719	704	714	1,200	714
2023-05-19	719	719	719	719	600	719
2023-05-18	-	-	-	719	-	719
2023-05-17	715	719	715	719	300	719
2023-05-16	713	713	701	711	5,700	711
2023-05-15	723	723	723	723	400	723
2023-05-12	707	715	707	715	1,200	715
2023-05-11	712	721	702	706	5,500	706
2023-05-10	729	729	729	729	400	729
2023-05-09	719	725	711	723	2,000	723
2023-05-08	718	718	715	718	1,100	718
2023-05-02	718	718	715	715	700	715
2023-05-01	720	720	720	720	100	720
2023-04-28	719	720	719	720	700	720
2023-04-27	718	718	718	718	200	718
2023-04-26	717	718	717	718	200	718
2023-04-25	714	714	713	713	3,400	713
2023-04-24	719	719	719	719	200	719
2023-04-21	715	717	714	717	300	717
2023-04-20	710	720	710	720	700	720
2023-04-19	715	720	710	710	900	710
2023-04-18	712	713	712	713	700	713
2023-04-17	711	727	711	726	1,200	726
2023-04-14	705	706	705	705	1,400	705
2023-04-13	701	709	701	702	300	702
2023-04-12	706	708	694	700	2,300	700
2023-04-11	712	716	690	706	3,600	706
2023-04-10	719	722	711	719	4,300	719
2023-04-07	704	719	704	719	900	719
2023-04-06	720	720	700	700	4,600	700
2023-04-05	715	717	715	716	500	716
2023-04-04	710	715	710	715	500	715
2023-04-03	705	713	705	710	600	710
2023-03-31	701	704	701	704	1,200	704
2023-03-30	697	701	697	701	1,000	701
2023-03-29	696	698	696	698	300	698
2023-03-28	701	701	687	691	1,800	691
2023-03-27	701	701	698	698	3,200	698
2023-03-24	700	700	698	698	200	698
2023-03-23	692	692	692	692	400	692
2023-03-22	703	703	692	701	2,700	701
2023-03-20	694	694	684	690	1,700	690
2023-03-17	694	694	688	688	500	688
2023-03-16	689	691	686	691	2,000	691
2023-03-15	688	706	688	699	15,300	699
2023-03-14	712	712	690	703	6,400	703
2023-03-13	726	726	720	720	4,300	720
2023-03-10	727	733	727	733	1,700	733
2023-03-09	740	745	725	745	5,300	745
2023-03-08	740	740	734	739	2,800	739
2023-03-07	724	730	724	730	2,500	730
2023-03-06	721	721	721	721	4,000	721
2023-03-03	720	728	720	721	1,300	721
2023-03-02	725	729	722	722	1,200	722
2023-03-01	715	719	715	716	2,400	716
2023-02-28	714	727	713	720	3,300	720
2023-02-27	706	709	705	705	4,700	705
2023-02-24	703	710	703	705	2,300	705
2023-02-22	702	706	701	703	3,500	703
2023-02-21	706	706	700	706	1,300	706
2023-02-20	700	702	700	702	600	702
2023-02-17	698	702	698	702	600	702
2023-02-16	700	700	696	697	1,100	697
2023-02-15	701	701	701	701	200	701
2023-02-14	703	703	703	703	900	703
2023-02-13	701	702	695	695	1,000	695
2023-02-10	-	-	-	702	-	702
2023-02-09	705	705	690	702	1,500	702
2023-02-08	703	703	703	703	100	703
2023-02-07	704	704	692	694	3,100	694
2023-02-06	701	701	701	701	600	701
2023-02-03	700	701	700	701	2,000	701
2023-02-02	700	701	700	700	1,700	700
2023-02-01	700	705	696	696	1,000	696
2023-01-31	695	699	695	699	2,900	699
2023-01-30	698	698	694	695	1,800	695
2023-01-27	695	695	695	695	100	695
2023-01-26	698	698	693	693	5,000	693
2023-01-25	690	694	690	693	2,000	693
2023-01-24	690	690	689	690	1,100	690
2023-01-23	687	688	687	688	2,200	688
2023-01-20	-	-	-	691	-	691
2023-01-19	-	-	-	691	-	691
2023-01-18	687	691	685	691	2,500	691
2023-01-17	686	687	686	687	500	687
2023-01-16	685	687	685	685	300	685
2023-01-13	685	689	683	687	2,600	687
2023-01-12	680	687	680	687	700	687
2023-01-11	682	684	671	684	3,300	684
2023-01-10	675	675	675	675	2,700	675
2023-01-06	672	675	672	675	2,100	675
2023-01-05	671	672	671	672	7,100	672
2023-01-04	673	674	671	671	1,600	671

分割・併合履歴： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株