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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/24 | 990 | 1,001 | 985 | 1,001 | 8,900 |
| 2024/06/21 | 990 | 990 | 974 | 985 | 2,900 |
| 2024/06/20 | 997 | 1,000 | 980 | 989 | 3,600 |
| 2024/06/19 | 998 | 998 | 997 | 998 | 1,000 |
| 2024/06/18 | 1,014 | 1,014 | 991 | 997 | 2,400 |
| 2024/06/17 | 1,014 | 1,014 | 1,014 | 1,014 | 600 |
| 2024/06/14 | 987 | 1,016 | 987 | 1,016 | 5,700 |
| 2024/06/13 | 991 | 991 | 987 | 987 | 400 |
| 2024/06/12 | 982 | 991 | 982 | 991 | 2,600 |
| 2024/06/11 | 996 | 996 | 991 | 991 | 2,500 |
| 2024/06/10 | 999 | 1,000 | 995 | 996 | 600 |
| 2024/06/07 | 995 | 999 | 995 | 999 | 1,200 |
| 2024/06/06 | 997 | 999 | 997 | 998 | 1,600 |
| 2024/06/05 | 995 | 995 | 994 | 994 | 500 |
| 2024/06/04 | 985 | 988 | 983 | 983 | 2,400 |
| 2024/06/03 | 989 | 999 | 989 | 999 | 1,200 |
| 2024/05/31 | 1,000 | 1,000 | 990 | 990 | 3,400 |
| 2024/05/30 | 999 | 1,006 | 996 | 1,000 | 2,200 |
| 2024/05/29 | 1,015 | 1,015 | 1,006 | 1,006 | 1,600 |
| 2024/05/28 | 997 | 1,017 | 997 | 1,016 | 2,900 |
| 2024/05/27 | 997 | 997 | 997 | 997 | 3,200 |
| 2024/05/24 | 1,000 | 1,006 | 996 | 997 | 1,200 |
| 2024/05/23 | 1,006 | 1,010 | 1,006 | 1,006 | 2,900 |
| 2024/05/22 | 1,002 | 1,010 | 1,001 | 1,010 | 1,100 |
| 2024/05/21 | 1,003 | 1,010 | 1,001 | 1,010 | 2,400 |
| 2024/05/20 | 1,027 | 1,032 | 1,004 | 1,010 | 3,500 |
| 2024/05/17 | 1,030 | 1,030 | 1,027 | 1,027 | 1,300 |
| 2024/05/16 | 1,033 | 1,033 | 1,018 | 1,018 | 4,300 |
| 2024/05/15 | 1,019 | 1,034 | 1,019 | 1,021 | 1,500 |
| 2024/05/14 | 1,015 | 1,030 | 1,014 | 1,018 | 2,000 |
| 2024/05/13 | 1,025 | 1,025 | 1,004 | 1,025 | 3,200 |
| 2024/05/10 | 1,020 | 1,020 | 1,010 | 1,015 | 1,600 |
| 2024/05/09 | 1,020 | 1,020 | 1,002 | 1,020 | 700 |
| 2024/05/08 | 1,019 | 1,019 | 1,010 | 1,010 | 1,400 |
| 2024/05/07 | 1,018 | 1,020 | 1,002 | 1,019 | 2,700 |
| 2024/05/02 | 1,018 | 1,018 | 1,002 | 1,002 | 1,300 |
| 2024/05/01 | 1,019 | 1,019 | 1,019 | 1,019 | 400 |
| 2024/04/30 | 1,006 | 1,020 | 1,005 | 1,019 | 3,300 |
| 2024/04/26 | 1,010 | 1,010 | 991 | 991 | 1,800 |
| 2024/04/25 | 1,003 | 1,003 | 1,000 | 1,000 | 2,300 |
| 2024/04/24 | 983 | 1,000 | 983 | 1,000 | 1,100 |
| 2024/04/23 | 980 | 983 | 980 | 983 | 3,000 |
| 2024/04/22 | 996 | 998 | 980 | 980 | 4,400 |
| 2024/04/19 | 1,002 | 1,002 | 975 | 992 | 2,700 |
| 2024/04/18 | 1,003 | 1,004 | 972 | 1,004 | 5,500 |
| 2024/04/17 | 1,000 | 1,004 | 992 | 1,004 | 700 |
| 2024/04/16 | 1,002 | 1,004 | 992 | 1,000 | 8,900 |
| 2024/04/15 | 1,013 | 1,016 | 1,001 | 1,002 | 5,100 |
| 2024/04/12 | 990 | 1,014 | 990 | 1,014 | 2,200 |
| 2024/04/11 | 1,020 | 1,028 | 972 | 990 | 8,000 |
| 2024/04/10 | 994 | 1,024 | 994 | 1,024 | 4,500 |
| 2024/04/09 | 986 | 993 | 984 | 993 | 2,200 |
| 2024/04/08 | 982 | 987 | 980 | 980 | 6,800 |
| 2024/04/05 | 967 | 989 | 967 | 989 | 2,000 |
| 2024/04/04 | 990 | 990 | 950 | 966 | 5,600 |
| 2024/04/03 | 988 | 998 | 975 | 990 | 3,100 |
| 2024/04/02 | 1,000 | 1,000 | 989 | 989 | 2,700 |
| 2024/04/01 | 1,009 | 1,023 | 995 | 1,003 | 14,700 |
| 2024/03/29 | 1,012 | 1,012 | 996 | 1,009 | 2,700 |
| 2024/03/28 | 1,030 | 1,030 | 993 | 1,000 | 3,100 |
| 2024/03/27 | 1,002 | 1,002 | 1,000 | 1,000 | 1,300 |
| 2024/03/26 | 1,000 | 1,000 | 986 | 1,000 | 1,100 |
| 2024/03/25 | 985 | 1,005 | 985 | 985 | 8,300 |
| 2024/03/22 | 985 | 998 | 967 | 985 | 6,800 |
| 2024/03/21 | 978 | 998 | 971 | 985 | 4,100 |
| 2024/03/19 | 960 | 970 | 955 | 969 | 4,600 |
| 2024/03/18 | 950 | 958 | 950 | 958 | 3,200 |
| 2024/03/15 | 945 | 951 | 944 | 951 | 4,100 |
| 2024/03/14 | 945 | 945 | 932 | 945 | 1,500 |
| 2024/03/13 | 939 | 945 | 930 | 945 | 8,700 |
| 2024/03/12 | 935 | 935 | 933 | 933 | 1,700 |
| 2024/03/11 | 946 | 946 | 934 | 938 | 2,300 |
| 2024/03/08 | 945 | 948 | 936 | 946 | 800 |
| 2024/03/07 | 950 | 950 | 935 | 936 | 1,500 |
| 2024/03/06 | 943 | 950 | 927 | 950 | 2,800 |
| 2024/03/05 | 945 | 945 | 929 | 944 | 3,000 |
| 2024/03/04 | 943 | 948 | 928 | 945 | 3,600 |
| 2024/03/01 | 935 | 944 | 935 | 944 | 800 |
| 2024/02/29 | 940 | 946 | 935 | 935 | 3,000 |
| 2024/02/28 | 923 | 941 | 922 | 941 | 600 |
| 2024/02/27 | 940 | 947 | 940 | 946 | 1,000 |
| 2024/02/26 | 940 | 944 | 930 | 940 | 5,800 |
| 2024/02/22 | 975 | 975 | 904 | 940 | 37,600 |
| 2024/02/21 | 955 | 974 | 955 | 970 | 1,100 |
| 2024/02/20 | 965 | 965 | 962 | 965 | 1,300 |
| 2024/02/19 | 975 | 980 | 968 | 980 | 3,000 |
| 2024/02/16 | 985 | 985 | 950 | 975 | 6,100 |
| 2024/02/15 | 941 | 946 | 941 | 944 | 3,400 |
| 2024/02/14 | 937 | 950 | 937 | 950 | 3,100 |
| 2024/02/13 | 935 | 949 | 926 | 949 | 2,100 |
| 2024/02/09 | 938 | 941 | 938 | 941 | 400 |
| 2024/02/08 | 936 | 949 | 936 | 949 | 500 |
| 2024/02/07 | 937 | 945 | 937 | 940 | 500 |
| 2024/02/06 | 955 | 955 | 932 | 942 | 1,900 |
| 2024/02/05 | 950 | 954 | 945 | 945 | 3,200 |
| 2024/02/02 | 949 | 954 | 948 | 948 | 2,200 |
| 2024/02/01 | 960 | 960 | 949 | 949 | 3,300 |
| 2024/01/31 | 943 | 965 | 941 | 964 | 2,700 |
| 2024/01/30 | 956 | 956 | 944 | 944 | 1,300 |
| 2024/01/29 | 939 | 941 | 926 | 941 | 5,000 |
| 2024/01/26 | 928 | 940 | 918 | 926 | 5,800 |
| 2024/01/25 | 924 | 939 | 922 | 923 | 6,200 |
| 2024/01/24 | 916 | 922 | 916 | 922 | 600 |
| 2024/01/23 | 925 | 925 | 916 | 924 | 1,800 |
| 2024/01/22 | 915 | 920 | 902 | 920 | 5,600 |
| 2024/01/19 | 897 | 916 | 897 | 902 | 3,000 |
| 2024/01/18 | 898 | 898 | 883 | 890 | 2,800 |
| 2024/01/17 | 900 | 914 | 895 | 900 | 1,200 |
| 2024/01/16 | 905 | 915 | 904 | 904 | 2,500 |
| 2024/01/15 | 927 | 927 | 908 | 908 | 3,800 |
| 2024/01/12 | 892 | 927 | 891 | 927 | 9,200 |
| 2024/01/11 | 890 | 905 | 890 | 890 | 3,300 |
| 2024/01/10 | 907 | 907 | 892 | 892 | 1,900 |
| 2024/01/09 | 892 | 902 | 892 | 896 | 3,100 |
| 2024/01/05 | 896 | 897 | 870 | 888 | 6,800 |
| 2024/01/04 | 881 | 898 | 880 | 893 | 2,500 |