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 |
---|---|---|---|---|---|
2020/12/30 | 625 | 637 | 616 | 633 | 1,700 |
2020/12/28 | 631 | 631 | 627 | 627 | 8,100 |
2020/12/25 | 622 | 628 | 622 | 628 | 3,500 |
2020/12/24 | 622 | 622 | 621 | 621 | 400 |
2020/12/23 | 624 | 624 | 620 | 622 | 2,100 |
2020/12/22 | 624 | 624 | 623 | 623 | 600 |
2020/12/21 | 625 | 625 | 625 | 625 | 500 |
2020/12/18 | 625 | 625 | 625 | 625 | 1,200 |
2020/12/17 | 626 | 626 | 625 | 625 | 500 |
2020/12/16 | 626 | 626 | 626 | 626 | 1,200 |
2020/12/15 | 624 | 624 | 624 | 624 | 400 |
2020/12/14 | 624 | 624 | 623 | 624 | 700 |
2020/12/11 | 624 | 624 | 624 | 624 | 200 |
2020/12/10 | 624 | 624 | 624 | 624 | 500 |
2020/12/09 | 625 | 625 | 624 | 624 | 300 |
2020/12/08 | 629 | 630 | 626 | 630 | 2,100 |
2020/12/07 | 626 | 630 | 626 | 626 | 1,200 |
2020/12/04 | 625 | 625 | 625 | 625 | 1,600 |
2020/12/03 | 625 | 650 | 624 | 639 | 2,400 |
2020/12/02 | 639 | 639 | 639 | 639 | 100 |
2020/12/01 | 640 | 640 | 640 | 640 | 100 |
2020/11/30 | 628 | 628 | 628 | 628 | 10,900 |
2020/11/27 | 638 | 638 | 638 | 638 | 100 |
2020/11/26 | 626 | 628 | 620 | 628 | 4,100 |
2020/11/25 | 621 | 626 | 621 | 626 | 1,200 |
2020/11/24 | 624 | 624 | 617 | 620 | 400 |
2020/11/20 | 621 | 621 | 621 | 621 | 100 |
2020/11/19 | 620 | 620 | 620 | 620 | 100 |
2020/11/16 | 616 | 616 | 616 | 616 | 100 |
2020/11/13 | 620 | 620 | 612 | 612 | 800 |
2020/11/11 | 620 | 620 | 620 | 620 | 100 |
2020/11/10 | 615 | 615 | 615 | 615 | 100 |
2020/11/09 | 611 | 612 | 611 | 612 | 12,300 |
2020/11/06 | 618 | 618 | 617 | 618 | 700 |
2020/11/05 | 619 | 619 | 619 | 619 | 2,000 |
2020/11/04 | 625 | 625 | 625 | 625 | 100 |
2020/11/02 | 620 | 620 | 620 | 620 | 200 |
2020/10/30 | 629 | 629 | 620 | 620 | 300 |
2020/10/29 | 624 | 629 | 624 | 629 | 1,100 |
2020/10/27 | 628 | 628 | 628 | 628 | 100 |
2020/10/26 | 628 | 628 | 628 | 628 | 3,200 |
2020/10/23 | 629 | 629 | 629 | 629 | 100 |
2020/10/22 | 628 | 629 | 627 | 627 | 300 |
2020/10/21 | 628 | 628 | 628 | 628 | 700 |
2020/10/16 | 620 | 620 | 620 | 620 | 100 |
2020/10/13 | 629 | 629 | 629 | 629 | 300 |
2020/10/12 | 619 | 629 | 619 | 629 | 2,000 |
2020/10/09 | 625 | 625 | 619 | 619 | 700 |
2020/10/08 | 621 | 621 | 620 | 620 | 300 |
2020/10/07 | 628 | 628 | 618 | 618 | 1,300 |
2020/10/06 | 629 | 629 | 629 | 629 | 600 |
2020/10/05 | 624 | 629 | 624 | 629 | 1,500 |
2020/10/02 | 629 | 629 | 629 | 629 | 1,500 |
2020/09/30 | 630 | 630 | 629 | 629 | 700 |
2020/09/29 | 630 | 630 | 630 | 630 | 200 |
2020/09/28 | 628 | 628 | 628 | 628 | 1,000 |
2020/09/25 | 628 | 628 | 628 | 628 | 2,900 |
2020/09/24 | 612 | 628 | 612 | 628 | 800 |
2020/09/23 | 620 | 622 | 616 | 622 | 2,700 |
2020/09/18 | 622 | 622 | 622 | 622 | 500 |
2020/09/17 | 619 | 619 | 619 | 619 | 100 |
2020/09/16 | 615 | 619 | 615 | 619 | 300 |
2020/09/14 | 608 | 608 | 608 | 608 | 100 |
2020/09/10 | 608 | 608 | 608 | 608 | 300 |
2020/09/09 | 601 | 605 | 601 | 605 | 1,700 |
2020/09/08 | 620 | 620 | 620 | 620 | 300 |
2020/09/07 | 616 | 617 | 616 | 617 | 1,400 |
2020/09/04 | 616 | 616 | 616 | 616 | 100 |
2020/09/02 | 616 | 616 | 616 | 616 | 100 |
2020/08/31 | 639 | 639 | 614 | 614 | 3,100 |
2020/08/28 | 625 | 639 | 625 | 639 | 700 |
2020/08/27 | 628 | 628 | 620 | 628 | 300 |
2020/08/25 | 620 | 620 | 620 | 620 | 2,900 |
2020/08/24 | 620 | 620 | 620 | 620 | 500 |
2020/08/19 | 610 | 610 | 610 | 610 | 2,100 |
2020/08/17 | 590 | 590 | 590 | 590 | 100 |
2020/08/14 | 590 | 590 | 590 | 590 | 300 |
2020/08/13 | 590 | 590 | 590 | 590 | 100 |
2020/08/12 | 587 | 590 | 587 | 590 | 200 |
2020/08/11 | 586 | 587 | 586 | 587 | 200 |
2020/08/07 | 596 | 596 | 596 | 596 | 900 |
2020/08/06 | 593 | 593 | 593 | 593 | 600 |
2020/08/03 | 590 | 590 | 590 | 590 | 400 |
2020/07/31 | 604 | 604 | 594 | 594 | 800 |
2020/07/30 | 600 | 600 | 600 | 600 | 200 |
2020/07/29 | 600 | 600 | 600 | 600 | 100 |
2020/07/27 | 600 | 600 | 600 | 600 | 6,400 |
2020/07/22 | 600 | 600 | 600 | 600 | 800 |
2020/07/21 | 600 | 610 | 600 | 605 | 6,100 |
2020/07/20 | 600 | 600 | 599 | 599 | 2,500 |
2020/07/17 | 631 | 636 | 600 | 609 | 11,600 |
2020/07/16 | 629 | 629 | 629 | 629 | 1,000 |
2020/07/15 | 629 | 629 | 629 | 629 | 500 |
2020/07/10 | 630 | 630 | 630 | 630 | 500 |
2020/07/09 | 630 | 630 | 630 | 630 | 100 |
2020/07/07 | 650 | 658 | 650 | 650 | 1,600 |
2020/07/06 | 644 | 644 | 644 | 644 | 1,400 |
2020/06/30 | 639 | 644 | 639 | 644 | 1,400 |
2020/06/29 | 631 | 643 | 625 | 643 | 1,100 |
2020/06/26 | 634 | 640 | 634 | 640 | 800 |
2020/06/25 | 638 | 638 | 638 | 638 | 4,500 |
2020/06/22 | 640 | 640 | 640 | 640 | 1,200 |
2020/06/19 | 640 | 640 | 640 | 640 | 100 |
2020/06/16 | 630 | 630 | 630 | 630 | 100 |
2020/06/15 | 630 | 630 | 630 | 630 | 100 |
2020/06/12 | 610 | 629 | 610 | 629 | 300 |
2020/06/11 | 620 | 620 | 620 | 620 | 200 |
2020/06/10 | 630 | 630 | 620 | 620 | 1,700 |
2020/06/05 | 635 | 635 | 629 | 633 | 2,500 |
2020/06/04 | 640 | 640 | 635 | 635 | 200 |
2020/06/02 | 641 | 641 | 640 | 640 | 300 |
2020/05/29 | 632 | 632 | 632 | 632 | 1,800 |
2020/05/26 | 625 | 645 | 625 | 645 | 1,200 |
2020/05/25 | 629 | 629 | 629 | 629 | 2,900 |
2020/05/22 | 620 | 634 | 620 | 634 | 600 |
2020/05/20 | 615 | 633 | 615 | 633 | 500 |
2020/05/18 | 635 | 635 | 635 | 635 | 100 |
2020/05/15 | 622 | 622 | 618 | 618 | 200 |
2020/05/13 | 620 | 620 | 620 | 620 | 200 |
2020/05/11 | 622 | 622 | 622 | 622 | 300 |
2020/05/07 | 633 | 633 | 623 | 623 | 1,400 |
2020/04/28 | 627 | 633 | 627 | 633 | 200 |
2020/04/27 | 613 | 623 | 595 | 623 | 6,600 |
2020/04/24 | 613 | 613 | 613 | 613 | 300 |
2020/04/15 | 623 | 623 | 623 | 623 | 200 |
2020/04/10 | 623 | 623 | 623 | 623 | 3,100 |
2020/04/09 | 601 | 601 | 601 | 601 | 100 |
2020/04/07 | 601 | 601 | 601 | 601 | 400 |
2020/04/06 | 619 | 620 | 600 | 600 | 6,200 |
2020/04/02 | 620 | 620 | 620 | 620 | 300 |
2020/04/01 | 620 | 630 | 620 | 620 | 1,300 |
2020/03/31 | 620 | 620 | 620 | 620 | 100 |
2020/03/30 | 600 | 600 | 590 | 590 | 2,300 |
2020/03/27 | 620 | 620 | 620 | 620 | 200 |
2020/03/26 | 620 | 621 | 620 | 620 | 3,000 |
2020/03/25 | 605 | 620 | 605 | 617 | 2,700 |
2020/03/24 | 585 | 585 | 585 | 585 | 100 |
2020/03/19 | 600 | 600 | 585 | 585 | 1,200 |
2020/03/18 | 600 | 600 | 600 | 600 | 200 |
2020/03/17 | 580 | 600 | 580 | 599 | 2,400 |
2020/03/16 | 570 | 610 | 570 | 610 | 1,100 |
2020/03/13 | 580 | 610 | 537 | 610 | 7,300 |
2020/03/12 | 608 | 610 | 601 | 610 | 5,400 |
2020/03/11 | 634 | 634 | 631 | 631 | 1,000 |
2020/03/10 | 644 | 644 | 625 | 625 | 1,200 |
2020/03/09 | 698 | 698 | 648 | 650 | 2,000 |
2020/03/06 | 669 | 671 | 669 | 671 | 1,600 |
2020/03/05 | 671 | 675 | 671 | 675 | 12,200 |
2020/03/04 | 671 | 671 | 671 | 671 | 200 |
2020/03/03 | 671 | 672 | 671 | 671 | 400 |
2020/03/02 | 660 | 666 | 651 | 651 | 900 |
2020/02/28 | 675 | 675 | 651 | 651 | 14,400 |
2020/02/27 | 699 | 699 | 652 | 685 | 5,400 |
2020/02/26 | 690 | 700 | 685 | 700 | 1,200 |
2020/02/25 | 715 | 715 | 680 | 698 | 5,400 |
2020/02/21 | 716 | 720 | 716 | 720 | 400 |
2020/02/20 | 717 | 717 | 716 | 716 | 1,300 |
2020/02/19 | 717 | 717 | 717 | 717 | 800 |
2020/02/18 | 717 | 718 | 717 | 717 | 800 |
2020/02/17 | 721 | 725 | 719 | 719 | 1,800 |
2020/02/14 | 725 | 725 | 725 | 725 | 1,400 |
2020/02/13 | 724 | 730 | 724 | 725 | 2,300 |
2020/02/12 | 720 | 730 | 720 | 724 | 3,700 |
2020/02/10 | 717 | 730 | 717 | 717 | 10,400 |
2020/02/07 | 717 | 717 | 717 | 717 | 300 |
2020/02/06 | 711 | 717 | 711 | 717 | 400 |
2020/02/05 | 711 | 711 | 710 | 711 | 4,900 |
2020/02/04 | 711 | 711 | 711 | 711 | 1,500 |
2020/02/03 | 706 | 711 | 706 | 711 | 4,000 |
2020/01/31 | 711 | 711 | 711 | 711 | 300 |
2020/01/30 | 711 | 715 | 711 | 711 | 900 |
2020/01/29 | 712 | 712 | 711 | 711 | 200 |
2020/01/28 | 706 | 718 | 706 | 718 | 1,600 |
2020/01/27 | 716 | 722 | 705 | 718 | 15,800 |
2020/01/24 | 722 | 722 | 722 | 722 | 300 |
2020/01/23 | 722 | 722 | 722 | 722 | 500 |
2020/01/22 | 723 | 723 | 722 | 722 | 1,700 |
2020/01/21 | 723 | 723 | 722 | 723 | 400 |
2020/01/20 | 719 | 725 | 719 | 725 | 1,300 |
2020/01/17 | 717 | 719 | 717 | 719 | 500 |
2020/01/16 | 719 | 730 | 717 | 717 | 4,000 |
2020/01/15 | 719 | 719 | 719 | 719 | 600 |
2020/01/14 | 722 | 724 | 718 | 718 | 1,300 |
2020/01/10 | 721 | 725 | 720 | 725 | 2,200 |
2020/01/09 | 722 | 736 | 722 | 736 | 400 |
2020/01/08 | 734 | 734 | 721 | 722 | 2,600 |
2020/01/07 | 738 | 744 | 735 | 735 | 3,500 |
2020/01/06 | 723 | 744 | 723 | 744 | 3,900 |