東北特殊鋼(5484)の株価時系列情報
東北特殊鋼(5484)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 |
---|---|---|---|---|---|
2000/12/27 | 400 | 400 | 400 | 400 | 2,000 |
2000/12/25 | 410 | 410 | 410 | 410 | 3,000 |
2000/12/22 | 410 | 410 | 410 | 410 | 1,000 |
2000/12/21 | 429 | 429 | 410 | 410 | 3,000 |
2000/12/08 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/07 | 459 | 459 | 459 | 459 | 1,000 |
2000/12/06 | 460 | 460 | 460 | 460 | 5,000 |
2000/11/27 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/24 | 445 | 458 | 445 | 458 | 3,000 |
2000/11/22 | 428 | 450 | 428 | 450 | 2,000 |
2000/11/14 | 370 | 370 | 370 | 370 | 2,000 |
2000/11/07 | 381 | 381 | 381 | 381 | 1,000 |
2000/11/06 | 371 | 371 | 371 | 371 | 1,000 |
2000/11/01 | 370 | 370 | 370 | 370 | 1,000 |
2000/10/25 | 370 | 370 | 370 | 370 | 1,000 |
2000/10/20 | 370 | 370 | 370 | 370 | 2,000 |
2000/10/13 | 392 | 392 | 392 | 392 | 1,000 |
2000/10/06 | 430 | 430 | 430 | 430 | 5,000 |
2000/10/02 | 438 | 438 | 438 | 438 | 1,000 |
2000/09/29 | 438 | 438 | 438 | 438 | 1,000 |
2000/09/28 | 440 | 440 | 440 | 440 | 1,000 |
2000/09/27 | 422 | 450 | 422 | 446 | 14,000 |
2000/09/25 | 390 | 390 | 390 | 390 | 2,000 |
2000/08/29 | 388 | 390 | 388 | 390 | 9,000 |
2000/08/25 | 394 | 394 | 394 | 394 | 1,000 |
2000/08/11 | 404 | 404 | 404 | 404 | 2,000 |
2000/07/26 | 405 | 405 | 405 | 405 | 1,000 |
2000/07/18 | 390 | 390 | 390 | 390 | 1,000 |
2000/07/17 | 390 | 390 | 390 | 390 | 6,000 |
2000/07/14 | 390 | 390 | 390 | 390 | 1,000 |
2000/07/07 | 390 | 390 | 390 | 390 | 10,000 |
2000/07/05 | 399 | 399 | 396 | 396 | 3,000 |
2000/07/04 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/03 | 382 | 390 | 382 | 390 | 5,000 |
2000/06/30 | 381 | 381 | 381 | 381 | 3,000 |
2000/06/29 | 381 | 390 | 381 | 381 | 5,000 |
2000/06/28 | 390 | 390 | 390 | 390 | 3,000 |
2000/06/27 | 380 | 380 | 380 | 380 | 1,000 |
2000/06/26 | 382 | 382 | 381 | 381 | 14,000 |
2000/06/23 | 381 | 381 | 381 | 381 | 1,000 |
2000/06/20 | 381 | 381 | 381 | 381 | 1,000 |
2000/06/19 | 385 | 385 | 381 | 381 | 5,000 |
2000/06/16 | 381 | 381 | 381 | 381 | 5,000 |
2000/06/14 | 390 | 390 | 390 | 390 | 10,000 |
2000/06/13 | 390 | 390 | 390 | 390 | 1,000 |
2000/06/12 | 388 | 388 | 385 | 385 | 11,000 |
2000/06/09 | 381 | 385 | 380 | 385 | 10,000 |
2000/06/08 | 410 | 410 | 380 | 381 | 9,000 |
2000/06/02 | 405 | 410 | 405 | 405 | 15,000 |
2000/06/01 | 430 | 430 | 430 | 430 | 1,000 |
2000/05/29 | 456 | 456 | 456 | 456 | 1,000 |
2000/05/25 | 460 | 460 | 460 | 460 | 3,000 |
2000/05/17 | 465 | 465 | 465 | 465 | 3,000 |
2000/05/16 | 465 | 465 | 465 | 465 | 3,000 |
2000/05/01 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/25 | 471 | 471 | 471 | 471 | 3,000 |
2000/04/14 | 470 | 471 | 470 | 471 | 3,000 |
2000/04/12 | 475 | 475 | 475 | 475 | 1,000 |
2000/04/11 | 475 | 475 | 475 | 475 | 2,000 |
2000/04/10 | 475 | 475 | 475 | 475 | 1,000 |
2000/04/07 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/04 | 480 | 490 | 475 | 490 | 11,000 |
2000/04/03 | 480 | 480 | 480 | 480 | 4,000 |
2000/03/31 | 480 | 480 | 480 | 480 | 1,000 |
2000/03/30 | 480 | 480 | 475 | 480 | 4,000 |
2000/03/29 | 480 | 480 | 480 | 480 | 4,000 |
2000/03/28 | 475 | 475 | 470 | 470 | 9,000 |
2000/03/27 | 480 | 480 | 480 | 480 | 3,000 |
2000/03/24 | 480 | 480 | 480 | 480 | 4,000 |
2000/03/23 | 480 | 480 | 475 | 480 | 3,000 |
2000/03/22 | 490 | 490 | 465 | 465 | 10,000 |
2000/03/21 | 509 | 509 | 509 | 509 | 1,000 |
2000/03/15 | 470 | 515 | 470 | 515 | 2,000 |
2000/03/14 | 466 | 466 | 466 | 466 | 3,000 |
2000/03/13 | 505 | 505 | 501 | 501 | 10,000 |
2000/03/10 | 509 | 511 | 509 | 510 | 10,000 |
2000/03/09 | 510 | 510 | 501 | 510 | 12,000 |
2000/03/08 | 501 | 529 | 501 | 510 | 5,000 |
2000/03/07 | 540 | 540 | 501 | 501 | 12,000 |
2000/03/06 | 560 | 570 | 551 | 551 | 4,000 |
2000/03/02 | 580 | 580 | 580 | 580 | 1,000 |
2000/02/29 | 606 | 649 | 570 | 595 | 75,000 |
2000/02/28 | 580 | 600 | 560 | 599 | 60,000 |
2000/02/25 | 510 | 510 | 510 | 510 | 3,000 |
2000/02/24 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/09 | 540 | 540 | 531 | 531 | 3,000 |
2000/02/07 | 550 | 550 | 541 | 541 | 2,000 |
2000/02/03 | 570 | 570 | 570 | 570 | 2,000 |
2000/02/02 | 572 | 572 | 571 | 571 | 2,000 |
2000/02/01 | 560 | 570 | 560 | 569 | 4,000 |
2000/01/31 | 550 | 550 | 540 | 540 | 4,000 |
2000/01/27 | 570 | 579 | 570 | 579 | 6,000 |
2000/01/26 | 578 | 580 | 540 | 570 | 21,000 |
2000/01/25 | 540 | 580 | 540 | 579 | 17,000 |
2000/01/24 | 540 | 540 | 540 | 540 | 3,000 |
2000/01/21 | 520 | 549 | 520 | 549 | 4,000 |
2000/01/20 | 520 | 520 | 520 | 520 | 6,000 |
2000/01/19 | 510 | 520 | 510 | 520 | 4,000 |
2000/01/17 | 500 | 508 | 500 | 508 | 2,000 |
2000/01/11 | 530 | 530 | 520 | 520 | 8,000 |
2000/01/07 | 500 | 500 | 500 | 500 | 3,000 |
2000/01/05 | 490 | 490 | 490 | 490 | 5,000 |