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 |
|---|---|---|---|---|---|
| 2005/12/30 | 877 | 877 | 850 | 850 | 3,000 |
| 2005/12/27 | 879 | 880 | 878 | 878 | 6,000 |
| 2005/12/26 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/12/22 | 820 | 820 | 810 | 815 | 3,000 |
| 2005/12/21 | 870 | 880 | 870 | 880 | 2,000 |
| 2005/12/20 | 850 | 870 | 850 | 870 | 2,000 |
| 2005/12/19 | 856 | 856 | 856 | 856 | 2,000 |
| 2005/12/16 | 786 | 786 | 786 | 786 | 1,000 |
| 2005/12/15 | 786 | 786 | 786 | 786 | 1,000 |
| 2005/12/14 | 826 | 826 | 767 | 776 | 8,000 |
| 2005/12/12 | 819 | 819 | 819 | 819 | 1,000 |
| 2005/12/09 | 810 | 814 | 810 | 814 | 3,000 |
| 2005/12/08 | 807 | 809 | 807 | 809 | 2,000 |
| 2005/12/07 | 805 | 805 | 805 | 805 | 3,000 |
| 2005/11/30 | 798 | 798 | 798 | 798 | 1,000 |
| 2005/11/29 | 798 | 798 | 798 | 798 | 1,000 |
| 2005/11/28 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/11/25 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/11/22 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/11/11 | 809 | 809 | 809 | 809 | 1,000 |
| 2005/11/09 | 809 | 809 | 809 | 809 | 1,000 |
| 2005/11/07 | 794 | 809 | 794 | 809 | 2,000 |
| 2005/11/04 | 794 | 794 | 794 | 794 | 1,000 |
| 2005/11/01 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/10/31 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/10/28 | 750 | 750 | 730 | 730 | 3,000 |
| 2005/10/27 | 745 | 750 | 745 | 750 | 2,000 |
| 2005/10/26 | 750 | 750 | 750 | 750 | 4,000 |
| 2005/10/25 | 766 | 766 | 766 | 766 | 1,000 |
| 2005/10/24 | 733 | 766 | 732 | 766 | 9,000 |
| 2005/10/21 | 710 | 715 | 710 | 715 | 2,000 |
| 2005/10/20 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/10/12 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/10/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/09/28 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/09/22 | 708 | 708 | 708 | 708 | 1,000 |
| 2005/09/20 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/09/16 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/09/12 | 630 | 640 | 630 | 640 | 3,000 |
| 2005/09/05 | 633 | 633 | 630 | 630 | 2,000 |
| 2005/08/31 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/08/26 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/08/25 | 637 | 637 | 636 | 636 | 2,000 |
| 2005/08/23 | 639 | 639 | 635 | 637 | 4,000 |
| 2005/08/22 | 630 | 634 | 630 | 634 | 3,000 |
| 2005/08/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/11 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/08 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/08/05 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/07/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/07/25 | 638 | 638 | 638 | 638 | 4,000 |
| 2005/07/11 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/07/04 | 610 | 639 | 610 | 639 | 2,000 |
| 2005/06/29 | 620 | 630 | 620 | 630 | 5,000 |
| 2005/06/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/06/27 | 640 | 645 | 640 | 645 | 3,000 |
| 2005/06/24 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/06/22 | 630 | 630 | 601 | 630 | 8,000 |
| 2005/06/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/06/06 | 669 | 669 | 669 | 669 | 1,000 |
| 2005/05/25 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/05/11 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/05/10 | 662 | 662 | 662 | 662 | 2,000 |
| 2005/05/06 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/04/28 | 671 | 680 | 664 | 680 | 4,000 |
| 2005/04/25 | 679 | 679 | 660 | 660 | 6,000 |
| 2005/04/22 | 698 | 698 | 689 | 689 | 2,000 |
| 2005/04/15 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/04/11 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/04/05 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/03/29 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/03/25 | 715 | 715 | 715 | 715 | 2,000 |
| 2005/03/22 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/03/17 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/03/15 | 681 | 681 | 681 | 681 | 1,000 |
| 2005/03/11 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/03/09 | 668 | 668 | 668 | 668 | 2,000 |
| 2005/03/08 | 666 | 666 | 666 | 666 | 2,000 |
| 2005/03/07 | 660 | 663 | 660 | 663 | 6,000 |
| 2005/03/04 | 657 | 657 | 657 | 657 | 1,000 |
| 2005/03/02 | 657 | 657 | 657 | 657 | 1,000 |
| 2005/02/22 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/02/21 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/02/18 | 661 | 661 | 660 | 660 | 2,000 |
| 2005/02/17 | 662 | 662 | 660 | 660 | 5,000 |
| 2005/02/16 | 662 | 662 | 660 | 660 | 2,000 |
| 2005/02/15 | 662 | 662 | 660 | 660 | 2,000 |
| 2005/02/14 | 657 | 657 | 657 | 657 | 6,000 |
| 2005/02/10 | 652 | 655 | 652 | 655 | 4,000 |
| 2005/02/09 | 655 | 655 | 650 | 650 | 5,000 |
| 2005/02/08 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/02/07 | 635 | 641 | 635 | 641 | 2,000 |
| 2005/02/04 | 628 | 630 | 628 | 630 | 2,000 |
| 2005/01/25 | 625 | 628 | 625 | 628 | 2,000 |
| 2005/01/18 | 625 | 625 | 625 | 625 | 2,000 |
| 2005/01/06 | 628 | 628 | 628 | 628 | 1,000 |
| 2005/01/04 | 625 | 625 | 625 | 625 | 1,000 |