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 |
---|---|---|---|---|---|
2019/12/30 | 727 | 727 | 722 | 723 | 1,000 |
2019/12/27 | 729 | 729 | 729 | 729 | 100 |
2019/12/26 | 729 | 729 | 728 | 729 | 4,100 |
2019/12/25 | 740 | 740 | 717 | 720 | 9,900 |
2019/12/24 | 740 | 741 | 738 | 741 | 1,300 |
2019/12/23 | 735 | 750 | 735 | 741 | 5,700 |
2019/12/20 | 720 | 739 | 720 | 739 | 1,400 |
2019/12/19 | 716 | 720 | 716 | 720 | 4,000 |
2019/12/18 | 716 | 717 | 715 | 716 | 1,400 |
2019/12/17 | 724 | 724 | 710 | 712 | 8,500 |
2019/12/16 | 740 | 740 | 735 | 739 | 2,300 |
2019/12/13 | 724 | 744 | 723 | 740 | 5,600 |
2019/12/12 | 727 | 729 | 727 | 729 | 600 |
2019/12/11 | 725 | 727 | 725 | 727 | 600 |
2019/12/10 | 718 | 726 | 716 | 725 | 3,100 |
2019/12/09 | 717 | 725 | 717 | 720 | 1,000 |
2019/12/06 | 715 | 717 | 715 | 717 | 400 |
2019/12/05 | 717 | 717 | 715 | 717 | 6,300 |
2019/12/04 | 720 | 721 | 717 | 717 | 700 |
2019/12/03 | 721 | 721 | 721 | 721 | 400 |
2019/12/02 | 725 | 725 | 717 | 721 | 1,300 |
2019/11/29 | 721 | 725 | 721 | 725 | 1,000 |
2019/11/28 | 721 | 721 | 721 | 721 | 300 |
2019/11/27 | 721 | 721 | 721 | 721 | 500 |
2019/11/26 | 721 | 724 | 717 | 721 | 1,700 |
2019/11/25 | 715 | 722 | 707 | 720 | 8,700 |
2019/11/22 | 715 | 716 | 715 | 715 | 2,500 |
2019/11/21 | 706 | 715 | 701 | 715 | 800 |
2019/11/20 | 705 | 706 | 705 | 706 | 800 |
2019/11/19 | 710 | 710 | 691 | 705 | 4,500 |
2019/11/18 | 712 | 718 | 704 | 710 | 2,200 |
2019/11/15 | 710 | 714 | 710 | 712 | 1,300 |
2019/11/14 | 711 | 712 | 704 | 710 | 4,100 |
2019/11/13 | 723 | 723 | 723 | 723 | 300 |
2019/11/12 | 724 | 724 | 723 | 723 | 500 |
2019/11/11 | 724 | 724 | 724 | 724 | 200 |
2019/11/08 | 715 | 724 | 715 | 724 | 1,000 |
2019/11/07 | 715 | 715 | 714 | 715 | 700 |
2019/11/06 | 720 | 720 | 715 | 715 | 1,000 |
2019/11/05 | 721 | 721 | 720 | 720 | 2,400 |
2019/11/01 | 721 | 721 | 721 | 721 | 100 |
2019/10/31 | 720 | 721 | 720 | 721 | 700 |
2019/10/30 | 716 | 729 | 716 | 721 | 2,800 |
2019/10/29 | 729 | 729 | 715 | 715 | 2,100 |
2019/10/28 | 723 | 729 | 723 | 729 | 500 |
2019/10/25 | 735 | 735 | 705 | 715 | 3,800 |
2019/10/24 | 735 | 735 | 735 | 735 | 1,200 |
2019/10/23 | 739 | 739 | 735 | 735 | 1,700 |
2019/10/21 | 724 | 740 | 724 | 740 | 3,800 |
2019/10/18 | 705 | 730 | 705 | 727 | 2,300 |
2019/10/17 | 699 | 709 | 699 | 705 | 1,400 |
2019/10/16 | 699 | 699 | 699 | 699 | 200 |
2019/10/15 | 700 | 700 | 688 | 700 | 1,300 |
2019/10/11 | 700 | 700 | 700 | 700 | 200 |
2019/10/10 | 683 | 700 | 683 | 700 | 1,000 |
2019/10/09 | 696 | 700 | 680 | 693 | 8,700 |
2019/10/08 | 709 | 709 | 695 | 695 | 1,300 |
2019/10/07 | 712 | 729 | 700 | 709 | 5,200 |
2019/10/04 | 728 | 740 | 728 | 740 | 3,300 |
2019/10/03 | 720 | 720 | 718 | 719 | 700 |
2019/10/02 | 722 | 722 | 718 | 718 | 700 |
2019/10/01 | 728 | 730 | 718 | 722 | 800 |
2019/09/30 | 710 | 728 | 710 | 728 | 1,300 |
2019/09/27 | 710 | 710 | 710 | 710 | 500 |
2019/09/26 | 709 | 710 | 705 | 710 | 900 |
2019/09/25 | 710 | 710 | 710 | 710 | 3,000 |
2019/09/24 | 712 | 712 | 701 | 710 | 2,300 |
2019/09/20 | 705 | 712 | 705 | 712 | 500 |
2019/09/19 | 688 | 712 | 688 | 712 | 1,500 |
2019/09/18 | 703 | 703 | 687 | 688 | 1,500 |
2019/09/17 | 704 | 712 | 704 | 712 | 2,200 |
2019/09/13 | 712 | 712 | 712 | 712 | 300 |
2019/09/12 | 713 | 715 | 712 | 712 | 2,200 |
2019/09/11 | 695 | 715 | 695 | 715 | 800 |
2019/09/10 | 705 | 706 | 693 | 694 | 1,200 |
2019/09/09 | 780 | 780 | 695 | 696 | 1,300 |
2019/09/06 | 682 | 682 | 682 | 682 | 300 |
2019/09/05 | 685 | 685 | 676 | 682 | 1,600 |
2019/09/02 | 684 | 686 | 684 | 686 | 1,300 |
2019/08/28 | 691 | 691 | 671 | 691 | 500 |
2019/08/27 | 691 | 691 | 691 | 691 | 300 |
2019/08/26 | 695 | 695 | 691 | 691 | 3,600 |
2019/08/23 | 695 | 695 | 695 | 695 | 300 |
2019/08/22 | 693 | 695 | 693 | 695 | 600 |
2019/08/21 | 699 | 699 | 695 | 695 | 200 |
2019/08/20 | 703 | 703 | 697 | 699 | 700 |
2019/08/19 | 707 | 708 | 707 | 708 | 700 |
2019/08/16 | 706 | 706 | 706 | 706 | 300 |
2019/08/15 | 710 | 710 | 706 | 706 | 400 |
2019/08/14 | 715 | 717 | 709 | 710 | 800 |
2019/08/09 | 726 | 726 | 717 | 717 | 700 |
2019/08/08 | 727 | 727 | 727 | 727 | 100 |
2019/08/06 | 728 | 728 | 710 | 728 | 1,500 |
2019/08/05 | 740 | 740 | 733 | 733 | 1,200 |
2019/08/02 | 745 | 745 | 743 | 743 | 500 |
2019/08/01 | 745 | 745 | 745 | 745 | 100 |
2019/07/31 | 749 | 751 | 740 | 751 | 500 |
2019/07/30 | 744 | 751 | 744 | 751 | 900 |
2019/07/29 | 746 | 746 | 738 | 744 | 1,600 |
2019/07/25 | 776 | 777 | 776 | 776 | 4,700 |
2019/07/24 | 761 | 776 | 761 | 776 | 400 |
2019/07/23 | 761 | 761 | 761 | 761 | 100 |
2019/07/22 | 770 | 770 | 770 | 770 | 500 |
2019/07/19 | 761 | 774 | 761 | 770 | 1,100 |
2019/07/16 | 759 | 759 | 759 | 759 | 200 |
2019/07/12 | 761 | 764 | 750 | 750 | 1,800 |
2019/07/11 | 764 | 764 | 761 | 764 | 1,500 |
2019/07/10 | 773 | 773 | 764 | 764 | 400 |
2019/07/09 | 774 | 774 | 774 | 774 | 100 |
2019/07/05 | 775 | 775 | 760 | 774 | 2,900 |
2019/07/04 | 775 | 775 | 775 | 775 | 500 |
2019/07/03 | 781 | 781 | 774 | 775 | 400 |
2019/07/02 | 780 | 790 | 780 | 781 | 900 |
2019/06/28 | 785 | 790 | 785 | 790 | 400 |
2019/06/27 | 785 | 785 | 785 | 785 | 100 |
2019/06/26 | 785 | 785 | 785 | 785 | 500 |
2019/06/25 | 785 | 785 | 785 | 785 | 4,000 |
2019/06/24 | 782 | 785 | 782 | 785 | 600 |
2019/06/21 | 781 | 782 | 781 | 782 | 700 |
2019/06/20 | 780 | 780 | 780 | 780 | 100 |
2019/06/19 | 786 | 786 | 785 | 786 | 300 |
2019/06/18 | 785 | 786 | 785 | 786 | 600 |
2019/06/17 | 796 | 796 | 796 | 796 | 300 |
2019/06/14 | 796 | 796 | 796 | 796 | 300 |
2019/06/12 | 796 | 796 | 796 | 796 | 200 |
2019/06/11 | 793 | 793 | 793 | 793 | 300 |
2019/06/10 | 790 | 790 | 790 | 790 | 100 |
2019/06/06 | 771 | 771 | 771 | 771 | 300 |
2019/06/05 | 768 | 768 | 768 | 768 | 300 |
2019/06/04 | 753 | 768 | 753 | 768 | 600 |
2019/06/03 | 775 | 775 | 775 | 775 | 2,400 |
2019/05/31 | 776 | 776 | 775 | 775 | 900 |
2019/05/30 | 776 | 776 | 776 | 776 | 100 |
2019/05/28 | 775 | 778 | 775 | 777 | 1,700 |
2019/05/27 | 778 | 778 | 775 | 775 | 2,900 |
2019/05/24 | 779 | 779 | 778 | 778 | 300 |
2019/05/23 | 777 | 780 | 776 | 780 | 500 |
2019/05/22 | 778 | 778 | 778 | 778 | 200 |
2019/05/21 | 775 | 781 | 775 | 781 | 600 |
2019/05/20 | 775 | 775 | 775 | 775 | 400 |
2019/05/17 | 785 | 785 | 785 | 785 | 300 |
2019/05/16 | 779 | 800 | 779 | 800 | 800 |
2019/05/15 | 780 | 801 | 780 | 785 | 900 |
2019/05/14 | 779 | 790 | 778 | 790 | 600 |
2019/05/13 | 779 | 799 | 779 | 799 | 400 |
2019/05/10 | 762 | 792 | 761 | 779 | 2,100 |
2019/05/09 | 776 | 781 | 771 | 777 | 1,000 |
2019/05/08 | 783 | 806 | 776 | 806 | 300 |
2019/05/07 | 810 | 813 | 810 | 813 | 2,600 |
2019/04/26 | 805 | 810 | 804 | 810 | 1,500 |
2019/04/25 | 801 | 805 | 801 | 801 | 1,300 |
2019/04/24 | 785 | 801 | 784 | 801 | 1,600 |
2019/04/23 | 787 | 800 | 787 | 800 | 500 |
2019/04/22 | 795 | 800 | 795 | 800 | 600 |
2019/04/19 | 802 | 802 | 780 | 800 | 2,300 |
2019/04/18 | 805 | 805 | 802 | 802 | 500 |
2019/04/17 | 806 | 806 | 798 | 805 | 500 |
2019/04/16 | 795 | 810 | 795 | 810 | 200 |
2019/04/15 | 806 | 812 | 800 | 800 | 3,500 |
2019/04/12 | 804 | 819 | 804 | 818 | 600 |
2019/04/11 | 829 | 829 | 802 | 819 | 3,000 |
2019/04/10 | 827 | 827 | 797 | 822 | 3,500 |
2019/04/09 | 816 | 860 | 814 | 824 | 4,400 |
2019/04/08 | 864 | 900 | 810 | 810 | 25,800 |
2019/04/05 | 753 | 774 | 750 | 774 | 1,800 |
2019/04/04 | 736 | 740 | 735 | 735 | 600 |
2019/04/03 | 750 | 751 | 750 | 751 | 300 |
2019/04/02 | 736 | 741 | 731 | 740 | 1,200 |
2019/04/01 | 746 | 746 | 741 | 741 | 600 |
2019/03/29 | 745 | 746 | 745 | 746 | 600 |
2019/03/28 | 746 | 746 | 745 | 745 | 300 |
2019/03/26 | 751 | 751 | 746 | 746 | 2,400 |
2019/03/25 | 748 | 748 | 747 | 748 | 1,100 |
2019/03/22 | 748 | 751 | 747 | 747 | 300 |
2019/03/20 | 760 | 760 | 760 | 760 | 400 |
2019/03/19 | 746 | 746 | 746 | 746 | 1,000 |
2019/03/18 | 750 | 750 | 746 | 746 | 300 |
2019/03/15 | 746 | 750 | 746 | 750 | 500 |
2019/03/14 | 749 | 749 | 749 | 749 | 100 |
2019/03/13 | 756 | 756 | 756 | 756 | 100 |
2019/03/12 | 760 | 760 | 760 | 760 | 400 |
2019/03/11 | 764 | 764 | 764 | 764 | 100 |
2019/03/08 | 769 | 769 | 769 | 769 | 500 |
2019/03/07 | 769 | 769 | 756 | 756 | 600 |
2019/03/06 | 778 | 778 | 769 | 769 | 800 |
2019/03/05 | 760 | 782 | 760 | 782 | 2,100 |
2019/03/04 | 756 | 760 | 755 | 760 | 3,100 |
2019/03/01 | 750 | 755 | 750 | 755 | 700 |
2019/02/28 | 745 | 750 | 745 | 750 | 1,000 |
2019/02/27 | 747 | 747 | 735 | 745 | 700 |
2019/02/26 | 749 | 750 | 748 | 748 | 2,500 |
2019/02/25 | 735 | 745 | 733 | 745 | 1,000 |
2019/02/22 | 733 | 733 | 733 | 733 | 200 |
2019/02/21 | 733 | 733 | 732 | 733 | 500 |
2019/02/20 | 718 | 742 | 715 | 736 | 1,200 |
2019/02/19 | 708 | 719 | 708 | 719 | 600 |
2019/02/18 | 707 | 712 | 703 | 706 | 2,100 |
2019/02/15 | 712 | 712 | 701 | 712 | 2,100 |
2019/02/14 | 712 | 720 | 701 | 720 | 1,300 |
2019/02/13 | 726 | 726 | 705 | 711 | 2,200 |
2019/02/12 | 719 | 759 | 719 | 731 | 500 |
2019/02/08 | 740 | 740 | 723 | 723 | 3,600 |
2019/02/07 | 751 | 751 | 745 | 745 | 700 |
2019/02/06 | 759 | 759 | 749 | 749 | 800 |
2019/02/05 | 746 | 746 | 746 | 746 | 100 |
2019/02/01 | 745 | 745 | 745 | 745 | 100 |
2019/01/31 | 745 | 745 | 741 | 741 | 200 |
2019/01/30 | 745 | 745 | 745 | 745 | 100 |
2019/01/29 | 745 | 749 | 745 | 749 | 200 |
2019/01/25 | 764 | 764 | 745 | 745 | 3,000 |
2019/01/24 | 755 | 764 | 755 | 764 | 600 |
2019/01/23 | 755 | 755 | 755 | 755 | 300 |
2019/01/21 | 725 | 725 | 725 | 725 | 100 |
2019/01/18 | 697 | 710 | 697 | 710 | 600 |
2019/01/17 | 697 | 697 | 697 | 697 | 200 |
2019/01/16 | 702 | 702 | 702 | 702 | 100 |
2019/01/15 | 682 | 700 | 682 | 700 | 900 |
2019/01/11 | 672 | 682 | 651 | 682 | 1,200 |
2019/01/10 | 680 | 683 | 662 | 672 | 1,300 |
2019/01/09 | 683 | 687 | 668 | 687 | 1,600 |
2019/01/08 | 653 | 680 | 653 | 680 | 1,900 |
2019/01/07 | 634 | 651 | 634 | 650 | 5,100 |
2019/01/04 | 648 | 648 | 623 | 633 | 2,200 |