知多鋼業(5993)の株価時系列情報
知多鋼業(5993)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/05/07 | 2,003 | 2,003 | 2,003 | 2,003 | 100 |
| 2025/05/02 | 2,003 | 2,003 | 2,003 | 2,003 | 400 |
| 2025/05/01 | 2,005 | 2,005 | 2,003 | 2,003 | 1,600 |
| 2025/04/30 | 2,003 | 2,003 | 2,003 | 2,003 | 700 |
| 2025/04/28 | 2,003 | 2,003 | 2,003 | 2,003 | 1,300 |
| 2025/04/25 | 2,003 | 2,003 | 2,003 | 2,003 | 6,000 |
| 2025/04/24 | 2,003 | 2,003 | 2,003 | 2,003 | 700 |
| 2025/04/23 | 2,002 | 2,002 | 2,002 | 2,002 | 400 |
| 2025/04/22 | 2,003 | 2,003 | 2,003 | 2,003 | 600 |
| 2025/04/21 | 2,003 | 2,003 | 2,003 | 2,003 | 100 |
| 2025/04/08 | 2,001 | 2,002 | 2,001 | 2,002 | 10,300 |
| 2025/04/07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,800 |
| 2025/04/04 | 2,001 | 2,001 | 2,001 | 2,001 | 900 |
| 2025/04/03 | 1,998 | 1,998 | 1,998 | 1,998 | 1,500 |
| 2025/04/02 | 1,998 | 1,999 | 1,998 | 1,998 | 1,300 |
| 2025/04/01 | 1,999 | 1,999 | 1,998 | 1,998 | 200 |
| 2025/03/31 | 1,998 | 2,001 | 1,998 | 2,001 | 1,000 |
| 2025/03/28 | 1,998 | 1,998 | 1,998 | 1,998 | 10,300 |
| 2025/03/27 | 1,995 | 1,998 | 1,995 | 1,998 | 500 |
| 2025/03/25 | 1,995 | 1,995 | 1,995 | 1,995 | 3,000 |
| 2025/03/24 | 2,003 | 2,003 | 1,992 | 1,995 | 11,700 |
| 2025/03/21 | 2,005 | 2,005 | 2,005 | 2,005 | 35,400 |
| 2025/03/19 | 2,005 | 2,005 | 2,005 | 2,005 | 20,100 |
| 2025/03/18 | 2,005 | 2,005 | 2,005 | 2,005 | 11,700 |
| 2025/03/17 | 2,004 | 2,005 | 2,004 | 2,005 | 9,700 |
| 2025/03/14 | 2,004 | 2,004 | 2,004 | 2,004 | 2,800 |
| 2025/03/13 | 2,004 | 2,004 | 2,004 | 2,004 | 19,400 |
| 2025/03/12 | 2,003 | 2,003 | 2,003 | 2,003 | 2,800 |
| 2025/03/11 | 2,003 | 2,003 | 2,003 | 2,003 | 500 |
| 2025/03/10 | 2,003 | 2,003 | 2,003 | 2,003 | 1,600 |
| 2025/03/07 | 2,003 | 2,003 | 2,003 | 2,003 | 2,100 |
| 2025/03/06 | 2,003 | 2,003 | 2,003 | 2,003 | 3,100 |
| 2025/03/05 | 2,003 | 2,003 | 2,003 | 2,003 | 1,700 |
| 2025/03/04 | 2,003 | 2,003 | 2,003 | 2,003 | 4,700 |
| 2025/03/03 | 2,003 | 2,003 | 2,003 | 2,003 | 200 |
| 2025/02/28 | 2,003 | 2,003 | 2,003 | 2,003 | 600 |
| 2025/02/27 | 2,003 | 2,004 | 2,003 | 2,003 | 22,800 |
| 2025/02/26 | 2,003 | 2,004 | 2,003 | 2,003 | 17,000 |
| 2025/02/25 | 2,003 | 2,003 | 2,003 | 2,003 | 11,700 |
| 2025/02/21 | 2,003 | 2,003 | 2,003 | 2,003 | 7,000 |
| 2025/02/20 | 2,003 | 2,003 | 2,003 | 2,003 | 12,400 |
| 2025/02/19 | 2,003 | 2,003 | 2,003 | 2,003 | 18,100 |
| 2025/02/18 | 2,003 | 2,004 | 2,003 | 2,003 | 30,200 |
| 2025/02/17 | 2,003 | 2,003 | 2,003 | 2,003 | 2,600 |
| 2025/02/14 | 2,003 | 2,003 | 2,003 | 2,003 | 7,300 |
| 2025/02/13 | 2,003 | 2,004 | 2,003 | 2,003 | 19,300 |
| 2025/02/12 | 2,003 | 2,003 | 2,003 | 2,003 | 32,600 |
| 2025/02/10 | 2,003 | 2,003 | 2,003 | 2,003 | 43,100 |
| 2025/02/07 | 2,004 | 2,004 | 2,003 | 2,003 | 62,600 |
| 2025/02/06 | 2,000 | 2,000 | 1,999 | 2,000 | 4,400 |
| 2025/02/05 | 1,998 | 1,999 | 1,998 | 1,999 | 4,200 |
| 2025/02/04 | 2,000 | 2,001 | 1,997 | 2,000 | 16,000 |
| 2025/02/03 | 1,995 | 2,001 | 1,995 | 2,000 | 24,600 |
| 2025/01/31 | 1,995 | 1,999 | 1,992 | 1,994 | 33,300 |
| 2025/01/30 | 1,998 | 1,998 | 1,997 | 1,998 | 1,800 |
| 2025/01/29 | 1,999 | 1,999 | 1,997 | 1,998 | 7,200 |
| 2025/01/28 | 1,999 | 1,999 | 1,997 | 1,997 | 2,900 |
| 2025/01/27 | 2,000 | 2,000 | 1,999 | 1,999 | 11,400 |
| 2025/01/24 | 2,001 | 2,001 | 1,999 | 2,000 | 18,000 |
| 2025/01/23 | 2,001 | 2,002 | 2,001 | 2,001 | 8,400 |
| 2025/01/22 | 2,000 | 2,000 | 2,000 | 2,000 | 5,600 |
| 2025/01/21 | 2,000 | 2,000 | 1,999 | 1,999 | 4,200 |
| 2025/01/20 | 2,000 | 2,000 | 1,999 | 1,999 | 2,600 |
| 2025/01/17 | 1,998 | 2,000 | 1,998 | 2,000 | 12,800 |
| 2025/01/16 | 1,998 | 1,998 | 1,997 | 1,997 | 3,700 |
| 2025/01/15 | 1,998 | 1,999 | 1,998 | 1,998 | 8,400 |
| 2025/01/14 | 1,997 | 1,998 | 1,996 | 1,998 | 11,400 |
| 2025/01/10 | 1,996 | 1,996 | 1,995 | 1,996 | 3,100 |
| 2025/01/09 | 1,995 | 1,996 | 1,995 | 1,995 | 4,600 |
| 2025/01/08 | 1,994 | 1,995 | 1,994 | 1,995 | 2,300 |
| 2025/01/07 | 1,995 | 1,995 | 1,995 | 1,995 | 2,800 |
| 2025/01/06 | 1,994 | 1,995 | 1,994 | 1,995 | 25,500 |
| 2024/12/30 | 1,992 | 1,994 | 1,992 | 1,993 | 5,900 |
| 2024/12/27 | 1,990 | 1,994 | 1,990 | 1,993 | 5,400 |
| 2024/12/26 | 1,986 | 1,986 | 1,985 | 1,986 | 4,700 |
| 2024/12/25 | 1,986 | 1,986 | 1,985 | 1,986 | 3,400 |
| 2024/12/24 | 1,983 | 1,986 | 1,983 | 1,986 | 7,500 |
| 2024/12/23 | 1,980 | 1,983 | 1,980 | 1,983 | 9,100 |
| 2024/12/20 | 1,981 | 1,983 | 1,980 | 1,983 | 4,700 |
| 2024/12/19 | 1,980 | 1,980 | 1,980 | 1,980 | 6,600 |
| 2024/12/18 | 1,980 | 1,981 | 1,980 | 1,980 | 35,100 |
| 2024/12/17 | 1,978 | 1,982 | 1,978 | 1,981 | 16,100 |
| 2024/12/16 | 1,976 | 1,976 | 1,976 | 1,976 | 1,700 |
| 2024/12/13 | 1,976 | 1,976 | 1,974 | 1,974 | 3,300 |
| 2024/12/12 | 1,975 | 1,976 | 1,975 | 1,976 | 800 |
| 2024/12/11 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
| 2024/12/10 | 1,975 | 1,975 | 1,971 | 1,974 | 6,300 |
| 2024/12/09 | 1,970 | 1,970 | 1,969 | 1,969 | 4,000 |
| 2024/12/06 | 1,967 | 1,970 | 1,967 | 1,970 | 3,200 |
| 2024/12/05 | 1,970 | 1,970 | 1,965 | 1,970 | 3,000 |
| 2024/12/04 | 1,962 | 1,970 | 1,962 | 1,970 | 5,200 |
| 2024/12/03 | 1,964 | 1,965 | 1,960 | 1,964 | 2,300 |
| 2024/12/02 | 1,964 | 1,964 | 1,961 | 1,962 | 3,900 |
| 2024/11/29 | 1,961 | 1,964 | 1,961 | 1,964 | 2,400 |
| 2024/11/28 | 1,962 | 1,966 | 1,962 | 1,963 | 2,900 |
| 2024/11/27 | 1,962 | 1,969 | 1,960 | 1,969 | 9,400 |
| 2024/11/26 | 1,965 | 1,969 | 1,960 | 1,969 | 11,400 |
| 2024/11/25 | 1,973 | 1,973 | 1,964 | 1,968 | 29,200 |
| 2024/11/22 | 1,975 | 1,976 | 1,974 | 1,974 | 11,800 |
| 2024/11/21 | 1,978 | 1,979 | 1,975 | 1,975 | 28,400 |
| 2024/11/20 | 1,980 | 1,980 | 1,977 | 1,977 | 29,400 |
| 2024/11/19 | 1,980 | 1,981 | 1,979 | 1,980 | 66,600 |
| 2024/11/18 | 1,980 | 1,981 | 1,979 | 1,980 | 77,900 |
| 2024/11/15 | 1,974 | 1,982 | 1,974 | 1,980 | 65,800 |
| 2024/11/14 | 2,000 | 2,005 | 1,988 | 1,988 | 206,600 |
| 2024/11/13 | 1,149 | 1,149 | 1,149 | 1,149 | 900 |
| 2024/11/12 | 999 | 999 | 999 | 999 | 1,500 |
| 2024/11/11 | 848 | 855 | 848 | 849 | 2,100 |
| 2024/11/08 | 854 | 855 | 849 | 855 | 1,200 |
| 2024/11/07 | 847 | 863 | 842 | 848 | 2,100 |
| 2024/11/06 | 847 | 847 | 841 | 846 | 2,700 |
| 2024/11/05 | 854 | 854 | 851 | 851 | 2,400 |
| 2024/11/01 | 855 | 855 | 854 | 854 | 900 |
| 2024/10/31 | 849 | 855 | 849 | 855 | 600 |
| 2024/10/30 | 847 | 850 | 845 | 850 | 5,700 |
| 2024/10/29 | 857 | 857 | 845 | 847 | 3,100 |
| 2024/10/28 | 857 | 859 | 857 | 859 | 4,400 |
| 2024/10/25 | 855 | 855 | 854 | 854 | 5,800 |
| 2024/10/24 | 860 | 860 | 851 | 854 | 4,400 |
| 2024/10/23 | 889 | 889 | 871 | 871 | 5,300 |
| 2024/10/22 | 894 | 894 | 890 | 890 | 500 |
| 2024/10/21 | 899 | 899 | 894 | 898 | 700 |
| 2024/10/18 | 890 | 899 | 890 | 898 | 600 |
| 2024/10/17 | 890 | 890 | 890 | 890 | 3,000 |
| 2024/10/16 | 890 | 890 | 887 | 889 | 3,300 |
| 2024/10/15 | 900 | 916 | 895 | 895 | 3,000 |
| 2024/10/11 | 900 | 900 | 900 | 900 | 400 |
| 2024/10/10 | 908 | 908 | 894 | 894 | 600 |
| 2024/10/09 | 916 | 916 | 914 | 914 | 200 |
| 2024/10/08 | 919 | 919 | 898 | 916 | 1,100 |
| 2024/10/07 | 918 | 923 | 904 | 910 | 4,300 |
| 2024/10/04 | 914 | 919 | 914 | 917 | 400 |
| 2024/10/03 | 919 | 928 | 909 | 913 | 1,000 |
| 2024/10/02 | 927 | 927 | 927 | 927 | 100 |
| 2024/10/01 | 914 | 924 | 913 | 916 | 900 |
| 2024/09/30 | 929 | 929 | 926 | 929 | 1,600 |
| 2024/09/27 | 928 | 930 | 926 | 926 | 900 |
| 2024/09/26 | 913 | 927 | 913 | 920 | 5,300 |
| 2024/09/25 | 906 | 910 | 906 | 910 | 4,600 |
| 2024/09/24 | 910 | 917 | 905 | 905 | 1,100 |
| 2024/09/20 | 911 | 911 | 900 | 909 | 500 |
| 2024/09/19 | 895 | 899 | 895 | 899 | 300 |
| 2024/09/18 | 911 | 911 | 889 | 893 | 1,100 |
| 2024/09/17 | 880 | 884 | 880 | 884 | 700 |
| 2024/09/13 | 899 | 899 | 884 | 884 | 3,200 |
| 2024/09/12 | 902 | 915 | 902 | 915 | 400 |
| 2024/09/11 | 905 | 905 | 880 | 880 | 1,500 |
| 2024/09/10 | 903 | 903 | 903 | 903 | 100 |
| 2024/09/09 | 914 | 914 | 901 | 904 | 800 |
| 2024/09/06 | 907 | 947 | 907 | 934 | 900 |
| 2024/09/05 | 908 | 908 | 908 | 908 | 1,400 |
| 2024/09/04 | 933 | 933 | 908 | 908 | 1,400 |
| 2024/09/03 | 952 | 952 | 932 | 932 | 200 |
| 2024/09/02 | 948 | 950 | 924 | 950 | 1,400 |
| 2024/08/30 | 933 | 948 | 933 | 948 | 300 |
| 2024/08/29 | 954 | 954 | 930 | 954 | 1,000 |
| 2024/08/28 | 952 | 955 | 949 | 955 | 800 |
| 2024/08/26 | 955 | 968 | 955 | 955 | 3,300 |
| 2024/08/23 | 942 | 956 | 942 | 955 | 1,100 |
| 2024/08/22 | 932 | 938 | 932 | 938 | 1,000 |
| 2024/08/21 | 931 | 932 | 919 | 922 | 1,600 |
| 2024/08/20 | 920 | 931 | 912 | 931 | 1,700 |
| 2024/08/19 | 934 | 938 | 920 | 920 | 1,500 |
| 2024/08/16 | 920 | 928 | 920 | 928 | 1,000 |
| 2024/08/15 | 912 | 920 | 912 | 920 | 800 |
| 2024/08/14 | 920 | 920 | 910 | 910 | 4,100 |
| 2024/08/13 | 903 | 935 | 903 | 935 | 2,200 |
| 2024/08/09 | 889 | 908 | 889 | 908 | 2,100 |
| 2024/08/08 | 860 | 890 | 840 | 890 | 2,300 |
| 2024/08/07 | 825 | 867 | 812 | 866 | 4,000 |
| 2024/08/06 | 815 | 848 | 815 | 825 | 8,400 |
| 2024/08/05 | 885 | 885 | 772 | 772 | 19,700 |
| 2024/08/02 | 980 | 980 | 922 | 922 | 9,700 |
| 2024/08/01 | 995 | 995 | 988 | 988 | 3,400 |
| 2024/07/31 | 997 | 997 | 995 | 995 | 600 |
| 2024/07/30 | 1,005 | 1,005 | 997 | 997 | 1,300 |
| 2024/07/29 | 1,001 | 1,008 | 1,000 | 1,000 | 700 |
| 2024/07/26 | 991 | 996 | 991 | 994 | 3,300 |
| 2024/07/25 | 1,003 | 1,003 | 996 | 999 | 7,900 |
| 2024/07/24 | 999 | 1,003 | 999 | 1,003 | 1,800 |
| 2024/07/23 | 1,001 | 1,003 | 998 | 1,002 | 3,800 |
| 2024/07/22 | 1,001 | 1,001 | 1,000 | 1,001 | 1,300 |
| 2024/07/19 | 1,000 | 1,005 | 998 | 1,005 | 1,000 |
| 2024/07/18 | 1,009 | 1,009 | 997 | 1,007 | 2,700 |
| 2024/07/17 | 1,003 | 1,005 | 1,002 | 1,003 | 4,200 |
| 2024/07/16 | 1,028 | 1,028 | 990 | 1,009 | 9,000 |
| 2024/07/12 | 999 | 1,000 | 990 | 991 | 15,600 |
| 2024/07/11 | 1,000 | 1,000 | 994 | 1,000 | 6,800 |
| 2024/07/10 | 1,001 | 1,013 | 1,000 | 1,000 | 7,000 |
| 2024/07/09 | 997 | 1,000 | 994 | 1,000 | 3,600 |
| 2024/07/08 | 997 | 997 | 994 | 994 | 4,300 |
| 2024/07/05 | 999 | 999 | 997 | 997 | 4,300 |
| 2024/07/04 | 996 | 1,000 | 991 | 998 | 3,100 |
| 2024/07/03 | 1,002 | 1,002 | 995 | 995 | 3,700 |
| 2024/07/02 | 1,002 | 1,003 | 1,001 | 1,002 | 3,400 |
| 2024/07/01 | 1,000 | 1,003 | 1,000 | 1,002 | 8,100 |
| 2024/06/28 | 1,000 | 1,001 | 999 | 1,000 | 3,400 |
| 2024/06/27 | 1,005 | 1,005 | 995 | 1,000 | 2,300 |
| 2024/06/26 | 1,008 | 1,008 | 997 | 1,005 | 7,100 |
| 2024/06/25 | 1,001 | 1,005 | 1,001 | 1,005 | 5,300 |