5993 知多鋼業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,992 | 1,994 | 1,992 | 1,993 | 5,900 | 1,993 |
| 2024-12-27 | 1,990 | 1,994 | 1,990 | 1,993 | 5,400 | 1,993 |
| 2024-12-26 | 1,986 | 1,986 | 1,985 | 1,986 | 4,700 | 1,986 |
| 2024-12-25 | 1,986 | 1,986 | 1,985 | 1,986 | 3,400 | 1,986 |
| 2024-12-24 | 1,983 | 1,986 | 1,983 | 1,986 | 7,500 | 1,986 |
| 2024-12-23 | 1,980 | 1,983 | 1,980 | 1,983 | 9,100 | 1,983 |
| 2024-12-20 | 1,981 | 1,983 | 1,980 | 1,983 | 4,700 | 1,983 |
| 2024-12-19 | 1,980 | 1,980 | 1,980 | 1,980 | 6,600 | 1,980 |
| 2024-12-18 | 1,980 | 1,981 | 1,980 | 1,980 | 35,100 | 1,980 |
| 2024-12-17 | 1,978 | 1,982 | 1,978 | 1,981 | 16,100 | 1,981 |
| 2024-12-16 | 1,976 | 1,976 | 1,976 | 1,976 | 1,700 | 1,976 |
| 2024-12-13 | 1,976 | 1,976 | 1,974 | 1,974 | 3,300 | 1,974 |
| 2024-12-12 | 1,975 | 1,976 | 1,975 | 1,976 | 800 | 1,976 |
| 2024-12-11 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2024-12-10 | 1,975 | 1,975 | 1,971 | 1,974 | 6,300 | 1,974 |
| 2024-12-09 | 1,970 | 1,970 | 1,969 | 1,969 | 4,000 | 1,969 |
| 2024-12-06 | 1,967 | 1,970 | 1,967 | 1,970 | 3,200 | 1,970 |
| 2024-12-05 | 1,970 | 1,970 | 1,965 | 1,970 | 3,000 | 1,970 |
| 2024-12-04 | 1,962 | 1,970 | 1,962 | 1,970 | 5,200 | 1,970 |
| 2024-12-03 | 1,964 | 1,965 | 1,960 | 1,964 | 2,300 | 1,964 |
| 2024-12-02 | 1,964 | 1,964 | 1,961 | 1,962 | 3,900 | 1,962 |
| 2024-11-29 | 1,961 | 1,964 | 1,961 | 1,964 | 2,400 | 1,964 |
| 2024-11-28 | 1,962 | 1,966 | 1,962 | 1,963 | 2,900 | 1,963 |
| 2024-11-27 | 1,962 | 1,969 | 1,960 | 1,969 | 9,400 | 1,969 |
| 2024-11-26 | 1,965 | 1,969 | 1,960 | 1,969 | 11,400 | 1,969 |
| 2024-11-25 | 1,973 | 1,973 | 1,964 | 1,968 | 29,200 | 1,968 |
| 2024-11-22 | 1,975 | 1,976 | 1,974 | 1,974 | 11,800 | 1,974 |
| 2024-11-21 | 1,978 | 1,979 | 1,975 | 1,975 | 28,400 | 1,975 |
| 2024-11-20 | 1,980 | 1,980 | 1,977 | 1,977 | 29,400 | 1,977 |
| 2024-11-19 | 1,980 | 1,981 | 1,979 | 1,980 | 66,300 | 1,980 |
| 2024-11-18 | 1,980 | 1,981 | 1,979 | 1,980 | 77,900 | 1,980 |
| 2024-11-15 | 1,974 | 1,982 | 1,974 | 1,981 | 65,200 | 1,981 |
| 2024-11-14 | 2,000 | 2,005 | 1,988 | 1,990 | 201,200 | 1,990 |
| 2024-11-13 | - | - | - | 849 | - | 849 |
| 2024-11-12 | - | - | - | 849 | - | 849 |
| 2024-11-11 | 848 | 855 | 848 | 849 | 2,100 | 849 |
| 2024-11-08 | 854 | 855 | 849 | 855 | 1,200 | 855 |
| 2024-11-07 | 847 | 863 | 842 | 848 | 2,100 | 848 |
| 2024-11-06 | 847 | 847 | 841 | 846 | 2,700 | 846 |
| 2024-11-05 | 854 | 854 | 851 | 851 | 2,400 | 851 |
| 2024-11-01 | 855 | 855 | 855 | 855 | 800 | 855 |
| 2024-10-31 | 849 | 855 | 849 | 855 | 600 | 855 |
| 2024-10-30 | 847 | 850 | 845 | 850 | 5,700 | 850 |
| 2024-10-29 | 857 | 857 | 845 | 845 | 200 | 845 |
| 2024-10-28 | 857 | 859 | 857 | 859 | 4,400 | 859 |
| 2024-10-25 | 855 | 855 | 854 | 854 | 5,800 | 854 |
| 2024-10-24 | 860 | 860 | 851 | 854 | 4,400 | 854 |
| 2024-10-23 | 889 | 889 | 871 | 871 | 5,300 | 871 |
| 2024-10-22 | 894 | 894 | 890 | 890 | 500 | 890 |
| 2024-10-21 | 899 | 899 | 894 | 898 | 700 | 898 |
| 2024-10-18 | 890 | 899 | 890 | 897 | 500 | 897 |
| 2024-10-17 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2024-10-16 | 890 | 890 | 887 | 887 | 400 | 887 |
| 2024-10-15 | 900 | 916 | 895 | 895 | 3,000 | 895 |
| 2024-10-11 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2024-10-10 | 908 | 908 | 894 | 894 | 600 | 894 |
| 2024-10-09 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2024-10-08 | 919 | 919 | 898 | 904 | 1,000 | 904 |
| 2024-10-07 | 918 | 923 | 904 | 910 | 4,300 | 910 |
| 2024-10-04 | 914 | 919 | 914 | 917 | 400 | 917 |
| 2024-10-03 | 919 | 928 | 909 | 913 | 1,000 | 913 |
| 2024-10-02 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2024-10-01 | 914 | 924 | 913 | 916 | 900 | 916 |
| 2024-09-30 | 929 | 929 | 926 | 929 | 1,600 | 929 |
| 2024-09-27 | 928 | 930 | 928 | 930 | 800 | 930 |
| 2024-09-26 | 913 | 927 | 913 | 920 | 5,300 | 920 |
| 2024-09-25 | 906 | 910 | 906 | 910 | 1,700 | 910 |
| 2024-09-24 | 910 | 917 | 910 | 910 | 900 | 910 |
| 2024-09-20 | 911 | 911 | 900 | 900 | 400 | 900 |
| 2024-09-19 | 895 | 899 | 895 | 899 | 300 | 899 |
| 2024-09-18 | 911 | 911 | 889 | 893 | 1,100 | 893 |
| 2024-09-17 | 880 | 884 | 880 | 884 | 700 | 884 |
| 2024-09-13 | 899 | 899 | 884 | 884 | 3,200 | 884 |
| 2024-09-12 | 902 | 915 | 902 | 915 | 400 | 915 |
| 2024-09-11 | 905 | 905 | 880 | 880 | 1,500 | 880 |
| 2024-09-10 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2024-09-09 | 914 | 914 | 901 | 904 | 800 | 904 |
| 2024-09-06 | 907 | 947 | 907 | 913 | 800 | 913 |
| 2024-09-05 | 908 | 908 | 908 | 908 | 1,400 | 908 |
| 2024-09-04 | 933 | 933 | 908 | 908 | 1,400 | 908 |
| 2024-09-03 | 952 | 952 | 932 | 932 | 200 | 932 |
| 2024-09-02 | 948 | 950 | 924 | 950 | 1,400 | 950 |
| 2024-08-30 | 933 | 948 | 933 | 948 | 300 | 948 |
| 2024-08-29 | 954 | 954 | 930 | 930 | 900 | 930 |
| 2024-08-28 | 952 | 955 | 949 | 955 | 800 | 955 |
| 2024-08-27 | - | - | - | 955 | - | 955 |
| 2024-08-26 | 955 | 968 | 955 | 955 | 3,300 | 955 |
| 2024-08-23 | 942 | 956 | 942 | 955 | 900 | 955 |
| 2024-08-22 | 932 | 938 | 932 | 938 | 1,000 | 938 |
| 2024-08-21 | 931 | 932 | 919 | 922 | 1,600 | 922 |
| 2024-08-20 | 920 | 930 | 912 | 930 | 1,600 | 930 |
| 2024-08-19 | 934 | 938 | 920 | 920 | 1,500 | 920 |
| 2024-08-16 | 920 | 928 | 920 | 928 | 1,000 | 928 |
| 2024-08-15 | 912 | 920 | 912 | 920 | 800 | 920 |
| 2024-08-14 | 920 | 920 | 910 | 910 | 4,100 | 910 |
| 2024-08-13 | 903 | 935 | 903 | 935 | 2,200 | 935 |
| 2024-08-09 | 889 | 908 | 889 | 908 | 2,100 | 908 |
| 2024-08-08 | 860 | 890 | 840 | 890 | 2,300 | 890 |
| 2024-08-07 | 825 | 867 | 812 | 866 | 4,000 | 866 |
| 2024-08-06 | 815 | 848 | 815 | 825 | 8,400 | 825 |
| 2024-08-05 | 885 | 885 | 772 | 772 | 19,700 | 772 |
| 2024-08-02 | 980 | 980 | 922 | 922 | 9,700 | 922 |
| 2024-08-01 | 995 | 995 | 990 | 990 | 3,000 | 990 |
| 2024-07-31 | 997 | 997 | 995 | 995 | 600 | 995 |
| 2024-07-30 | 1,005 | 1,005 | 997 | 997 | 1,300 | 997 |
| 2024-07-29 | 1,001 | 1,008 | 1,000 | 1,000 | 700 | 1,000 |
| 2024-07-26 | 991 | 996 | 991 | 996 | 3,200 | 996 |
| 2024-07-25 | 1,003 | 1,003 | 996 | 999 | 7,900 | 999 |
| 2024-07-24 | 999 | 1,003 | 999 | 1,003 | 1,800 | 1,003 |
| 2024-07-23 | 1,001 | 1,003 | 998 | 1,003 | 3,600 | 1,003 |
| 2024-07-22 | 1,001 | 1,001 | 1,000 | 1,001 | 1,300 | 1,001 |
| 2024-07-19 | 1,000 | 1,005 | 998 | 1,005 | 1,000 | 1,005 |
| 2024-07-18 | 1,009 | 1,009 | 997 | 1,007 | 2,700 | 1,007 |
| 2024-07-17 | 1,003 | 1,005 | 1,002 | 1,003 | 3,500 | 1,003 |
| 2024-07-16 | 1,028 | 1,028 | 990 | 1,009 | 9,000 | 1,009 |
| 2024-07-12 | 999 | 1,000 | 990 | 995 | 13,800 | 995 |
| 2024-07-11 | 1,000 | 1,000 | 994 | 994 | 4,800 | 994 |
| 2024-07-10 | 1,001 | 1,013 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2024-07-09 | 997 | 1,000 | 994 | 1,000 | 3,600 | 1,000 |
| 2024-07-08 | 997 | 997 | 995 | 995 | 3,200 | 995 |
| 2024-07-05 | 999 | 999 | 997 | 997 | 4,300 | 997 |
| 2024-07-04 | 996 | 1,000 | 991 | 997 | 3,000 | 997 |
| 2024-07-03 | 1,002 | 1,002 | 995 | 995 | 3,700 | 995 |
| 2024-07-02 | 1,002 | 1,003 | 1,001 | 1,002 | 3,400 | 1,002 |
| 2024-07-01 | 1,000 | 1,003 | 1,000 | 1,002 | 8,100 | 1,002 |
| 2024-06-28 | 1,000 | 1,001 | 999 | 1,000 | 3,400 | 1,000 |
| 2024-06-27 | 1,005 | 1,005 | 995 | 1,000 | 2,300 | 1,000 |
| 2024-06-26 | 1,008 | 1,008 | 997 | 1,005 | 7,100 | 1,005 |
| 2024-06-25 | 1,001 | 1,005 | 1,001 | 1,005 | 5,300 | 1,005 |
| 2024-06-24 | 990 | 1,001 | 985 | 1,001 | 8,900 | 1,001 |
| 2024-06-21 | 990 | 990 | 974 | 985 | 2,900 | 985 |
| 2024-06-20 | 997 | 1,000 | 980 | 989 | 3,600 | 989 |
| 2024-06-19 | 998 | 998 | 997 | 997 | 800 | 997 |
| 2024-06-18 | 1,014 | 1,014 | 991 | 997 | 2,400 | 997 |
| 2024-06-17 | 1,014 | 1,014 | 1,014 | 1,014 | 600 | 1,014 |
| 2024-06-14 | 987 | 1,016 | 987 | 1,016 | 5,700 | 1,016 |
| 2024-06-13 | 991 | 991 | 987 | 987 | 400 | 987 |
| 2024-06-12 | 982 | 991 | 982 | 991 | 2,600 | 991 |
| 2024-06-11 | 996 | 996 | 991 | 991 | 2,500 | 991 |
| 2024-06-10 | 999 | 1,000 | 995 | 996 | 600 | 996 |
| 2024-06-07 | 995 | 999 | 995 | 999 | 1,200 | 999 |
| 2024-06-06 | 997 | 999 | 997 | 998 | 1,600 | 998 |
| 2024-06-05 | 995 | 995 | 994 | 994 | 500 | 994 |
| 2024-06-04 | 985 | 988 | 983 | 983 | 2,400 | 983 |
| 2024-06-03 | 989 | 999 | 989 | 999 | 1,200 | 999 |
| 2024-05-31 | 1,000 | 1,000 | 990 | 990 | 3,400 | 990 |
| 2024-05-30 | 999 | 1,006 | 996 | 1,000 | 2,200 | 1,000 |
| 2024-05-29 | 1,015 | 1,015 | 1,006 | 1,006 | 1,600 | 1,006 |
| 2024-05-28 | 997 | 1,017 | 997 | 1,016 | 2,900 | 1,016 |
| 2024-05-27 | 997 | 997 | 997 | 997 | 3,200 | 997 |
| 2024-05-24 | 1,000 | 1,006 | 996 | 996 | 1,100 | 996 |
| 2024-05-23 | 1,006 | 1,010 | 1,006 | 1,006 | 2,900 | 1,006 |
| 2024-05-22 | 1,002 | 1,010 | 1,001 | 1,010 | 1,100 | 1,010 |
| 2024-05-21 | 1,003 | 1,010 | 1,001 | 1,010 | 2,400 | 1,010 |
| 2024-05-20 | 1,027 | 1,032 | 1,004 | 1,010 | 3,500 | 1,010 |
| 2024-05-17 | 1,030 | 1,030 | 1,027 | 1,027 | 1,300 | 1,027 |
| 2024-05-16 | 1,033 | 1,033 | 1,018 | 1,018 | 4,300 | 1,018 |
| 2024-05-15 | 1,019 | 1,034 | 1,019 | 1,021 | 1,500 | 1,021 |
| 2024-05-14 | 1,015 | 1,030 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2024-05-13 | 1,025 | 1,025 | 1,004 | 1,025 | 3,200 | 1,025 |
| 2024-05-10 | 1,020 | 1,020 | 1,010 | 1,015 | 1,600 | 1,015 |
| 2024-05-09 | 1,020 | 1,020 | 1,002 | 1,020 | 700 | 1,020 |
| 2024-05-08 | 1,019 | 1,019 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2024-05-07 | 1,018 | 1,020 | 1,002 | 1,002 | 2,400 | 1,002 |
| 2024-05-02 | 1,018 | 1,018 | 1,002 | 1,002 | 1,300 | 1,002 |
| 2024-05-01 | 1,019 | 1,019 | 1,019 | 1,019 | 400 | 1,019 |
| 2024-04-30 | 1,006 | 1,020 | 1,005 | 1,019 | 3,300 | 1,019 |
| 2024-04-26 | 1,010 | 1,010 | 991 | 991 | 1,800 | 991 |
| 2024-04-25 | 1,003 | 1,003 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2024-04-24 | 983 | 993 | 983 | 993 | 800 | 993 |
| 2024-04-23 | 980 | 983 | 980 | 982 | 1,600 | 982 |
| 2024-04-22 | 996 | 998 | 980 | 987 | 3,900 | 987 |
| 2024-04-19 | 1,002 | 1,002 | 975 | 992 | 2,700 | 992 |
| 2024-04-18 | 1,003 | 1,004 | 972 | 1,004 | 5,500 | 1,004 |
| 2024-04-17 | 1,000 | 1,000 | 992 | 993 | 600 | 993 |
| 2024-04-16 | 1,002 | 1,004 | 992 | 1,000 | 8,900 | 1,000 |
| 2024-04-15 | 1,013 | 1,016 | 1,001 | 1,002 | 4,700 | 1,002 |
| 2024-04-12 | 990 | 1,014 | 990 | 1,014 | 2,200 | 1,014 |
| 2024-04-11 | 1,020 | 1,028 | 972 | 990 | 8,000 | 990 |
| 2024-04-10 | 994 | 1,019 | 994 | 1,019 | 4,300 | 1,019 |
| 2024-04-09 | 986 | 993 | 984 | 993 | 2,200 | 993 |
| 2024-04-08 | 982 | 987 | 980 | 980 | 6,800 | 980 |
| 2024-04-05 | 967 | 989 | 967 | 989 | 2,000 | 989 |
| 2024-04-04 | 990 | 990 | 950 | 966 | 5,600 | 966 |
| 2024-04-03 | 988 | 998 | 975 | 990 | 3,100 | 990 |
| 2024-04-02 | 1,000 | 1,000 | 989 | 996 | 2,500 | 996 |
| 2024-04-01 | 1,009 | 1,023 | 995 | 995 | 14,500 | 995 |
| 2024-03-29 | 1,012 | 1,012 | 996 | 1,008 | 2,600 | 1,008 |
| 2024-03-28 | 1,030 | 1,030 | 993 | 1,000 | 3,100 | 1,000 |
| 2024-03-27 | 1,002 | 1,002 | 1,000 | 1,000 | 800 | 1,000 |
| 2024-03-26 | 1,000 | 1,000 | 986 | 1,000 | 1,100 | 1,000 |
| 2024-03-25 | 985 | 1,005 | 985 | 985 | 8,300 | 985 |
| 2024-03-22 | 985 | 998 | 967 | 985 | 6,800 | 985 |
| 2024-03-21 | 978 | 998 | 971 | 985 | 4,000 | 985 |
| 2024-03-19 | 960 | 970 | 955 | 968 | 4,400 | 968 |
| 2024-03-18 | 950 | 956 | 950 | 956 | 3,100 | 956 |
| 2024-03-15 | 945 | 951 | 944 | 951 | 4,100 | 951 |
| 2024-03-14 | 945 | 945 | 932 | 945 | 1,500 | 945 |
| 2024-03-13 | 939 | 945 | 930 | 945 | 8,700 | 945 |
| 2024-03-12 | 935 | 935 | 933 | 933 | 1,700 | 933 |
| 2024-03-11 | 946 | 946 | 934 | 934 | 2,200 | 934 |
| 2024-03-08 | 945 | 948 | 936 | 946 | 800 | 946 |
| 2024-03-07 | 950 | 950 | 935 | 938 | 1,400 | 938 |
| 2024-03-06 | 943 | 947 | 927 | 947 | 2,100 | 947 |
| 2024-03-05 | 945 | 945 | 929 | 944 | 3,000 | 944 |
| 2024-03-04 | 943 | 948 | 928 | 945 | 3,600 | 945 |
| 2024-03-01 | 935 | 944 | 935 | 944 | 800 | 944 |
| 2024-02-29 | 940 | 946 | 935 | 935 | 3,000 | 935 |
| 2024-02-28 | 923 | 941 | 922 | 941 | 600 | 941 |
| 2024-02-27 | 940 | 947 | 940 | 946 | 1,000 | 946 |
| 2024-02-26 | 940 | 944 | 930 | 940 | 5,800 | 940 |
| 2024-02-22 | 975 | 975 | 904 | 940 | 37,600 | 940 |
| 2024-02-21 | 955 | 974 | 955 | 974 | 1,000 | 974 |
| 2024-02-20 | 965 | 965 | 962 | 962 | 1,200 | 962 |
| 2024-02-19 | 975 | 979 | 968 | 979 | 2,400 | 979 |
| 2024-02-16 | 985 | 985 | 950 | 975 | 6,000 | 975 |
| 2024-02-15 | 941 | 946 | 941 | 943 | 3,200 | 943 |
| 2024-02-14 | 937 | 950 | 937 | 950 | 2,900 | 950 |
| 2024-02-13 | 935 | 949 | 926 | 949 | 2,100 | 949 |
| 2024-02-09 | 938 | 941 | 938 | 941 | 400 | 941 |
| 2024-02-08 | 936 | 949 | 936 | 949 | 500 | 949 |
| 2024-02-07 | 937 | 945 | 937 | 940 | 500 | 940 |
| 2024-02-06 | 955 | 955 | 932 | 945 | 1,800 | 945 |
| 2024-02-05 | 950 | 954 | 945 | 945 | 3,200 | 945 |
| 2024-02-02 | 949 | 954 | 948 | 948 | 2,200 | 948 |
| 2024-02-01 | 960 | 960 | 950 | 950 | 3,200 | 950 |
| 2024-01-31 | 943 | 965 | 941 | 945 | 2,500 | 945 |
| 2024-01-30 | 956 | 956 | 944 | 944 | 1,300 | 944 |
| 2024-01-29 | 939 | 941 | 926 | 941 | 5,000 | 941 |
| 2024-01-26 | 928 | 940 | 918 | 927 | 5,700 | 927 |
| 2024-01-25 | 924 | 939 | 922 | 922 | 5,900 | 922 |
| 2024-01-24 | 916 | 922 | 916 | 922 | 600 | 922 |
| 2024-01-23 | 925 | 925 | 916 | 916 | 1,600 | 916 |
| 2024-01-22 | 915 | 920 | 902 | 920 | 5,600 | 920 |
| 2024-01-19 | 897 | 916 | 897 | 901 | 2,900 | 901 |
| 2024-01-18 | 898 | 898 | 883 | 890 | 2,500 | 890 |
| 2024-01-17 | 900 | 914 | 895 | 900 | 1,200 | 900 |
| 2024-01-16 | 905 | 915 | 904 | 904 | 2,500 | 904 |
| 2024-01-15 | 927 | 927 | 908 | 908 | 3,800 | 908 |
| 2024-01-12 | 892 | 920 | 891 | 920 | 8,900 | 920 |
| 2024-01-11 | 890 | 905 | 890 | 890 | 3,200 | 890 |
| 2024-01-10 | 907 | 907 | 892 | 892 | 1,700 | 892 |
| 2024-01-09 | 892 | 902 | 892 | 896 | 3,100 | 896 |
| 2024-01-05 | 896 | 897 | 870 | 888 | 6,800 | 888 |
| 2024-01-04 | 881 | 898 | 880 | 890 | 2,400 | 890 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株