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 |
---|---|---|---|---|---|
2017/12/29 | 945 | 945 | 940 | 940 | 200 |
2017/12/28 | 945 | 950 | 945 | 945 | 800 |
2017/12/27 | 940 | 940 | 936 | 936 | 300 |
2017/12/26 | 939 | 942 | 939 | 942 | 2,100 |
2017/12/25 | 931 | 935 | 931 | 935 | 6,000 |
2017/12/21 | 935 | 935 | 931 | 931 | 2,500 |
2017/12/20 | 936 | 936 | 931 | 935 | 7,000 |
2017/12/19 | 935 | 935 | 935 | 935 | 100 |
2017/12/18 | 932 | 945 | 932 | 934 | 4,200 |
2017/12/15 | 922 | 930 | 922 | 930 | 1,200 |
2017/12/14 | 922 | 922 | 922 | 922 | 100 |
2017/12/13 | 922 | 933 | 911 | 911 | 3,400 |
2017/12/12 | 934 | 934 | 900 | 908 | 4,900 |
2017/12/11 | 935 | 940 | 934 | 934 | 300 |
2017/12/08 | 935 | 935 | 900 | 920 | 1,800 |
2017/12/07 | 911 | 920 | 900 | 920 | 1,000 |
2017/12/06 | 950 | 950 | 931 | 932 | 1,700 |
2017/12/05 | 960 | 960 | 960 | 960 | 2,600 |
2017/12/04 | 975 | 978 | 960 | 960 | 900 |
2017/12/01 | 943 | 960 | 943 | 960 | 900 |
2017/11/30 | 920 | 920 | 920 | 920 | 900 |
2017/11/29 | 894 | 900 | 894 | 900 | 7,400 |
2017/11/28 | 890 | 891 | 890 | 891 | 200 |
2017/11/27 | 887 | 887 | 887 | 887 | 400 |
2017/11/24 | 883 | 886 | 883 | 886 | 300 |
2017/11/22 | 895 | 897 | 893 | 897 | 1,800 |
2017/11/21 | 881 | 894 | 881 | 882 | 1,700 |
2017/11/20 | 895 | 895 | 895 | 895 | 100 |
2017/11/17 | 896 | 896 | 896 | 896 | 300 |
2017/11/16 | 897 | 897 | 896 | 896 | 200 |
2017/11/15 | 897 | 897 | 897 | 897 | 100 |
2017/11/14 | 897 | 897 | 897 | 897 | 700 |
2017/11/13 | 891 | 898 | 879 | 897 | 3,100 |
2017/11/10 | 882 | 882 | 880 | 882 | 300 |
2017/11/09 | 881 | 885 | 881 | 885 | 1,400 |
2017/11/07 | 900 | 900 | 881 | 885 | 1,900 |
2017/11/06 | 900 | 900 | 900 | 900 | 1,500 |
2017/11/02 | 900 | 900 | 900 | 900 | 200 |
2017/11/01 | 900 | 900 | 900 | 900 | 1,700 |
2017/10/31 | 901 | 901 | 900 | 900 | 1,300 |
2017/10/30 | 898 | 903 | 898 | 903 | 300 |
2017/10/27 | 899 | 899 | 898 | 898 | 200 |
2017/10/26 | 892 | 892 | 891 | 891 | 300 |
2017/10/25 | 900 | 900 | 893 | 893 | 2,000 |
2017/10/24 | 900 | 900 | 891 | 900 | 1,500 |
2017/10/23 | 890 | 919 | 890 | 900 | 800 |
2017/10/20 | 878 | 882 | 878 | 882 | 300 |
2017/10/19 | 891 | 893 | 863 | 878 | 400 |
2017/10/18 | 880 | 895 | 861 | 861 | 6,900 |
2017/10/17 | 880 | 880 | 880 | 880 | 500 |
2017/10/16 | 887 | 900 | 875 | 900 | 3,700 |
2017/10/13 | 858 | 858 | 858 | 858 | 1,200 |
2017/10/12 | 856 | 856 | 856 | 856 | 100 |
2017/10/11 | 853 | 860 | 853 | 855 | 700 |
2017/10/10 | 870 | 870 | 850 | 852 | 10,500 |
2017/10/06 | 885 | 885 | 865 | 870 | 6,100 |
2017/10/05 | 860 | 870 | 860 | 870 | 9,500 |
2017/10/04 | 841 | 860 | 840 | 860 | 7,400 |
2017/10/03 | 842 | 842 | 830 | 835 | 1,900 |
2017/10/02 | 841 | 842 | 833 | 842 | 1,400 |
2017/09/29 | 813 | 830 | 813 | 830 | 4,300 |
2017/09/27 | 811 | 811 | 811 | 811 | 1,500 |
2017/09/26 | 841 | 841 | 815 | 815 | 1,800 |
2017/09/25 | 831 | 840 | 820 | 840 | 4,500 |
2017/09/21 | 830 | 831 | 830 | 831 | 1,100 |
2017/09/20 | 830 | 832 | 830 | 832 | 2,500 |
2017/09/19 | 810 | 840 | 810 | 840 | 1,500 |
2017/09/15 | 803 | 809 | 800 | 800 | 1,800 |
2017/09/14 | 800 | 810 | 791 | 791 | 4,800 |
2017/09/13 | 800 | 800 | 790 | 790 | 900 |
2017/09/12 | 790 | 790 | 790 | 790 | 600 |
2017/09/11 | 787 | 787 | 780 | 787 | 1,700 |
2017/09/08 | 795 | 795 | 787 | 787 | 300 |
2017/09/05 | 820 | 820 | 800 | 810 | 3,300 |
2017/09/04 | 820 | 820 | 810 | 820 | 5,600 |
2017/09/01 | 810 | 810 | 810 | 810 | 1,100 |
2017/08/31 | 810 | 810 | 810 | 810 | 2,200 |
2017/08/30 | 800 | 800 | 800 | 800 | 100 |
2017/08/29 | 800 | 807 | 800 | 807 | 300 |
2017/08/28 | 796 | 796 | 786 | 788 | 1,400 |
2017/08/25 | 793 | 793 | 782 | 784 | 1,500 |
2017/08/24 | 796 | 796 | 793 | 793 | 300 |
2017/08/22 | 800 | 800 | 800 | 800 | 100 |
2017/08/21 | 801 | 807 | 801 | 807 | 700 |
2017/08/18 | 797 | 797 | 797 | 797 | 800 |
2017/08/17 | 805 | 805 | 805 | 805 | 600 |
2017/08/16 | 805 | 805 | 805 | 805 | 100 |
2017/08/10 | 807 | 807 | 807 | 807 | 100 |
2017/08/09 | 807 | 807 | 807 | 807 | 800 |
2017/08/08 | 793 | 804 | 785 | 804 | 1,200 |
2017/08/04 | 782 | 782 | 782 | 782 | 1,100 |
2017/08/03 | 808 | 808 | 777 | 792 | 3,900 |
2017/08/02 | 808 | 808 | 805 | 805 | 400 |
2017/08/01 | 807 | 808 | 807 | 808 | 700 |
2017/07/31 | 809 | 809 | 802 | 802 | 1,600 |
2017/07/28 | 810 | 810 | 810 | 810 | 200 |
2017/07/27 | 810 | 810 | 810 | 810 | 1,100 |
2017/07/26 | 808 | 809 | 801 | 801 | 3,200 |
2017/07/25 | 800 | 805 | 800 | 805 | 1,900 |
2017/07/24 | 800 | 800 | 800 | 800 | 500 |
2017/07/21 | 800 | 804 | 800 | 804 | 1,600 |
2017/07/20 | 800 | 804 | 789 | 800 | 2,800 |
2017/07/19 | 800 | 800 | 800 | 800 | 2,900 |
2017/07/18 | 819 | 819 | 815 | 816 | 1,800 |
2017/07/13 | 816 | 816 | 816 | 816 | 500 |
2017/07/12 | 810 | 810 | 810 | 810 | 1,400 |
2017/07/11 | 809 | 809 | 809 | 809 | 300 |
2017/07/10 | 802 | 815 | 790 | 809 | 7,500 |
2017/07/07 | 798 | 798 | 790 | 790 | 2,700 |
2017/07/06 | 800 | 800 | 798 | 798 | 2,200 |
2017/07/05 | 805 | 825 | 805 | 810 | 600 |
2017/07/04 | 800 | 800 | 799 | 800 | 1,700 |
2017/07/03 | 790 | 805 | 790 | 800 | 1,900 |
2017/06/30 | 785 | 785 | 785 | 785 | 200 |
2017/06/29 | 790 | 790 | 781 | 781 | 200 |
2017/06/28 | 800 | 800 | 800 | 800 | 200 |
2017/06/27 | 785 | 785 | 785 | 785 | 400 |
2017/06/26 | 785 | 789 | 785 | 785 | 2,500 |
2017/06/22 | 785 | 785 | 785 | 785 | 500 |
2017/06/21 | 784 | 785 | 784 | 785 | 600 |
2017/06/20 | 785 | 785 | 775 | 785 | 1,100 |
2017/06/19 | 780 | 785 | 760 | 785 | 1,400 |
2017/06/16 | 710 | 780 | 703 | 780 | 11,500 |
2017/06/15 | 712 | 712 | 710 | 710 | 200 |
2017/06/14 | 700 | 700 | 700 | 700 | 300 |
2017/06/13 | 693 | 693 | 693 | 693 | 100 |
2017/06/12 | 694 | 711 | 693 | 693 | 2,000 |
2017/06/09 | 750 | 750 | 685 | 685 | 9,500 |
2017/06/08 | 757 | 758 | 753 | 753 | 300 |
2017/06/07 | 782 | 782 | 753 | 754 | 5,300 |
2017/06/06 | 779 | 779 | 779 | 779 | 400 |
2017/05/31 | 776 | 776 | 776 | 776 | 100 |
2017/05/30 | 781 | 781 | 781 | 781 | 100 |
2017/05/29 | 785 | 789 | 785 | 789 | 600 |
2017/05/26 | 789 | 789 | 781 | 781 | 700 |
2017/05/25 | 785 | 785 | 776 | 776 | 1,300 |
2017/05/24 | 775 | 785 | 770 | 785 | 1,300 |
2017/05/23 | 789 | 789 | 789 | 789 | 500 |
2017/05/22 | 775 | 775 | 775 | 775 | 100 |
2017/05/17 | 790 | 790 | 770 | 770 | 1,000 |
2017/05/16 | 792 | 792 | 792 | 792 | 500 |
2017/05/15 | 763 | 763 | 762 | 762 | 1,200 |
2017/05/12 | 764 | 764 | 763 | 763 | 1,200 |
2017/05/10 | 790 | 790 | 790 | 790 | 800 |
2017/05/09 | 788 | 788 | 788 | 788 | 100 |
2017/04/28 | 758 | 758 | 758 | 758 | 1,100 |
2017/04/27 | 742 | 755 | 742 | 755 | 200 |
2017/04/26 | 716 | 799 | 716 | 739 | 1,700 |
2017/04/25 | 713 | 713 | 713 | 713 | 1,200 |
2017/04/21 | 713 | 713 | 713 | 713 | 100 |
2017/04/13 | 742 | 742 | 742 | 742 | 300 |
2017/04/12 | 750 | 750 | 742 | 742 | 400 |
2017/04/11 | 753 | 763 | 751 | 759 | 4,000 |
2017/04/10 | 750 | 850 | 750 | 850 | 2,500 |
2017/04/07 | 699 | 718 | 699 | 718 | 4,900 |
2017/04/05 | 663 | 717 | 663 | 715 | 1,400 |
2017/03/27 | 663 | 663 | 663 | 663 | 1,400 |
2017/03/14 | 663 | 663 | 663 | 663 | 100 |
2017/03/06 | 683 | 683 | 683 | 683 | 1,000 |
2017/02/28 | 683 | 683 | 683 | 683 | 1,200 |
2017/02/27 | 681 | 681 | 681 | 681 | 200 |
2017/02/21 | 678 | 678 | 670 | 670 | 300 |
2017/02/20 | 661 | 670 | 661 | 670 | 1,400 |
2017/02/14 | 690 | 690 | 690 | 690 | 100 |
2017/02/13 | 685 | 690 | 685 | 690 | 7,700 |
2017/02/10 | 690 | 690 | 690 | 690 | 100 |
2017/02/08 | 690 | 690 | 690 | 690 | 800 |
2017/02/07 | 680 | 689 | 680 | 689 | 2,700 |
2017/02/06 | 670 | 670 | 670 | 670 | 100 |
2017/02/03 | 670 | 670 | 670 | 670 | 400 |
2017/02/01 | 690 | 690 | 690 | 690 | 300 |
2017/01/31 | 676 | 676 | 676 | 676 | 800 |
2017/01/30 | 676 | 685 | 676 | 685 | 1,200 |
2017/01/27 | 688 | 689 | 671 | 671 | 3,400 |
2017/01/26 | 670 | 685 | 670 | 685 | 400 |
2017/01/25 | 689 | 689 | 660 | 660 | 1,500 |
2017/01/24 | 659 | 659 | 624 | 659 | 1,500 |
2017/01/23 | 616 | 659 | 616 | 659 | 400 |
2017/01/17 | 611 | 611 | 610 | 610 | 2,000 |
2017/01/16 | 619 | 621 | 615 | 615 | 3,300 |
2017/01/13 | 591 | 610 | 591 | 610 | 400 |
2017/01/12 | 586 | 592 | 583 | 590 | 1,700 |
2017/01/11 | 600 | 606 | 600 | 606 | 1,600 |
2017/01/10 | 600 | 614 | 598 | 600 | 5,200 |
2017/01/06 | 580 | 600 | 580 | 600 | 4,300 |
2017/01/05 | 600 | 600 | 580 | 580 | 15,900 |
2017/01/04 | 600 | 600 | 600 | 600 | 100 |