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 |
---|---|---|---|---|---|
2004/12/30 | 860 | 860 | 854 | 854 | 5,000 |
2004/12/29 | 855 | 855 | 855 | 855 | 3,000 |
2004/12/28 | 856 | 856 | 850 | 851 | 4,000 |
2004/12/27 | 860 | 860 | 856 | 856 | 5,000 |
2004/12/24 | 860 | 860 | 857 | 857 | 8,000 |
2004/12/22 | 805 | 856 | 805 | 855 | 21,000 |
2004/12/21 | 798 | 800 | 787 | 800 | 8,000 |
2004/12/20 | 785 | 785 | 785 | 785 | 3,000 |
2004/12/17 | 775 | 780 | 775 | 780 | 6,000 |
2004/12/16 | 770 | 770 | 770 | 770 | 5,000 |
2004/12/15 | 765 | 765 | 765 | 765 | 1,000 |
2004/12/14 | 760 | 760 | 760 | 760 | 2,000 |
2004/12/13 | 755 | 758 | 755 | 758 | 2,000 |
2004/12/10 | 750 | 750 | 750 | 750 | 3,000 |
2004/12/09 | 750 | 750 | 750 | 750 | 3,000 |
2004/12/08 | 750 | 750 | 750 | 750 | 4,000 |
2004/12/06 | 750 | 750 | 750 | 750 | 3,000 |
2004/12/03 | 758 | 758 | 750 | 750 | 5,000 |
2004/12/02 | 750 | 750 | 750 | 750 | 4,000 |
2004/12/01 | 750 | 750 | 750 | 750 | 7,000 |
2004/11/29 | 761 | 761 | 761 | 761 | 1,000 |
2004/11/25 | 770 | 770 | 761 | 761 | 12,000 |
2004/11/24 | 728 | 750 | 727 | 750 | 27,000 |
2004/11/22 | 721 | 730 | 721 | 727 | 16,000 |
2004/11/19 | 720 | 731 | 720 | 720 | 24,000 |
2004/11/18 | 720 | 720 | 720 | 720 | 13,000 |
2004/11/17 | 720 | 720 | 720 | 720 | 12,000 |
2004/11/16 | 720 | 720 | 720 | 720 | 14,000 |
2004/11/15 | 715 | 720 | 715 | 720 | 15,000 |
2004/11/12 | 700 | 705 | 700 | 705 | 10,000 |
2004/11/11 | 700 | 700 | 700 | 700 | 3,000 |
2004/11/10 | 700 | 700 | 700 | 700 | 1,000 |
2004/11/08 | 690 | 690 | 690 | 690 | 4,000 |
2004/10/25 | 720 | 720 | 700 | 700 | 4,000 |
2004/10/22 | 720 | 720 | 720 | 720 | 5,000 |
2004/10/21 | 720 | 720 | 710 | 720 | 13,000 |
2004/10/20 | 720 | 720 | 715 | 715 | 10,000 |
2004/10/19 | 720 | 720 | 720 | 720 | 10,000 |
2004/10/15 | 710 | 720 | 705 | 720 | 29,000 |
2004/10/14 | 718 | 720 | 715 | 720 | 20,000 |
2004/10/13 | 720 | 720 | 715 | 720 | 18,000 |
2004/10/12 | 724 | 724 | 720 | 720 | 9,000 |
2004/10/08 | 720 | 725 | 720 | 725 | 12,000 |
2004/10/07 | 715 | 720 | 715 | 720 | 19,000 |
2004/10/06 | 714 | 715 | 711 | 715 | 12,000 |
2004/10/05 | 715 | 715 | 714 | 714 | 12,000 |
2004/10/04 | 700 | 710 | 700 | 710 | 18,000 |
2004/10/01 | 697 | 700 | 696 | 700 | 11,000 |
2004/09/30 | 685 | 685 | 685 | 685 | 2,000 |
2004/09/29 | 685 | 685 | 685 | 685 | 7,000 |
2004/09/28 | 690 | 690 | 685 | 685 | 8,000 |
2004/09/27 | 700 | 700 | 690 | 690 | 9,000 |
2004/09/24 | 698 | 700 | 698 | 699 | 12,000 |
2004/09/22 | 710 | 710 | 700 | 700 | 15,000 |
2004/09/21 | 695 | 700 | 690 | 700 | 15,000 |
2004/09/17 | 690 | 699 | 690 | 695 | 15,000 |
2004/09/16 | 703 | 703 | 695 | 700 | 19,000 |
2004/09/15 | 710 | 710 | 706 | 706 | 16,000 |
2004/09/14 | 704 | 710 | 704 | 710 | 16,000 |
2004/09/13 | 697 | 715 | 697 | 705 | 34,000 |
2004/09/10 | 670 | 698 | 670 | 698 | 28,000 |
2004/09/09 | 645 | 661 | 645 | 661 | 29,000 |
2004/09/08 | 648 | 648 | 635 | 638 | 4,000 |
2004/09/06 | 630 | 640 | 630 | 640 | 6,000 |
2004/09/03 | 639 | 639 | 630 | 630 | 6,000 |
2004/09/01 | 640 | 640 | 640 | 640 | 2,000 |
2004/08/31 | 639 | 639 | 639 | 639 | 1,000 |
2004/08/30 | 645 | 650 | 645 | 650 | 2,000 |
2004/08/27 | 645 | 645 | 645 | 645 | 1,000 |
2004/08/25 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/20 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/13 | 648 | 648 | 635 | 648 | 7,000 |
2004/08/12 | 599 | 600 | 592 | 600 | 13,000 |
2004/08/11 | 600 | 600 | 600 | 600 | 5,000 |
2004/08/09 | 597 | 599 | 597 | 599 | 6,000 |
2004/08/06 | 590 | 591 | 590 | 591 | 3,000 |
2004/08/05 | 590 | 599 | 590 | 599 | 4,000 |
2004/08/04 | 619 | 619 | 617 | 617 | 5,000 |
2004/08/03 | 622 | 622 | 622 | 622 | 1,000 |
2004/08/02 | 623 | 623 | 623 | 623 | 2,000 |
2004/07/30 | 622 | 622 | 622 | 622 | 1,000 |
2004/07/29 | 627 | 630 | 616 | 617 | 8,000 |
2004/07/28 | 617 | 626 | 616 | 626 | 8,000 |
2004/07/27 | 615 | 615 | 615 | 615 | 1,000 |
2004/07/23 | 645 | 645 | 632 | 632 | 3,000 |
2004/07/22 | 635 | 637 | 627 | 627 | 3,000 |
2004/07/21 | 646 | 647 | 646 | 647 | 3,000 |
2004/07/20 | 625 | 649 | 625 | 649 | 4,000 |
2004/07/16 | 685 | 685 | 685 | 685 | 1,000 |
2004/07/14 | 670 | 680 | 670 | 680 | 4,000 |
2004/07/13 | 650 | 655 | 650 | 655 | 4,000 |
2004/07/12 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/09 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/08 | 651 | 655 | 651 | 655 | 2,000 |
2004/07/07 | 659 | 659 | 650 | 650 | 5,000 |
2004/07/06 | 655 | 660 | 655 | 660 | 12,000 |
2004/07/05 | 655 | 655 | 655 | 655 | 1,000 |
2004/07/02 | 659 | 659 | 655 | 655 | 3,000 |
2004/07/01 | 660 | 660 | 660 | 660 | 10,000 |
2004/06/30 | 660 | 660 | 660 | 660 | 6,000 |
2004/06/29 | 660 | 660 | 655 | 660 | 11,000 |
2004/06/28 | 660 | 660 | 650 | 660 | 16,000 |
2004/06/25 | 660 | 660 | 648 | 648 | 13,000 |
2004/06/24 | 651 | 660 | 651 | 660 | 3,000 |
2004/06/23 | 657 | 657 | 651 | 651 | 4,000 |
2004/06/22 | 658 | 658 | 657 | 657 | 5,000 |
2004/06/21 | 660 | 660 | 658 | 658 | 4,000 |
2004/06/18 | 666 | 666 | 657 | 657 | 3,000 |
2004/06/17 | 660 | 670 | 646 | 670 | 14,000 |
2004/06/16 | 653 | 672 | 635 | 672 | 5,000 |
2004/06/15 | 646 | 653 | 640 | 653 | 3,000 |
2004/06/14 | 634 | 634 | 626 | 634 | 11,000 |
2004/06/11 | 646 | 646 | 635 | 635 | 2,000 |
2004/06/10 | 646 | 646 | 646 | 646 | 2,000 |
2004/06/09 | 637 | 647 | 637 | 646 | 12,000 |
2004/06/08 | 615 | 627 | 611 | 627 | 9,000 |
2004/06/07 | 612 | 622 | 612 | 622 | 3,000 |
2004/06/04 | 634 | 634 | 634 | 634 | 2,000 |
2004/06/03 | 644 | 644 | 644 | 644 | 2,000 |
2004/06/02 | 648 | 648 | 648 | 648 | 2,000 |
2004/06/01 | 659 | 659 | 655 | 655 | 6,000 |
2004/05/31 | 669 | 669 | 669 | 669 | 1,000 |
2004/05/28 | 644 | 650 | 644 | 650 | 2,000 |
2004/05/27 | 650 | 650 | 643 | 643 | 8,000 |
2004/05/26 | 662 | 669 | 662 | 669 | 3,000 |
2004/05/25 | 671 | 675 | 665 | 665 | 5,000 |
2004/05/24 | 715 | 715 | 658 | 670 | 32,000 |
2004/05/21 | 651 | 710 | 651 | 705 | 22,000 |
2004/05/20 | 640 | 655 | 640 | 651 | 24,000 |
2004/05/19 | 630 | 640 | 630 | 640 | 16,000 |
2004/05/18 | 603 | 630 | 603 | 630 | 8,000 |
2004/05/17 | 650 | 650 | 650 | 650 | 1,000 |
2004/05/14 | 680 | 685 | 680 | 680 | 8,000 |
2004/05/13 | 660 | 660 | 652 | 652 | 3,000 |
2004/05/12 | 650 | 650 | 650 | 650 | 4,000 |
2004/05/11 | 640 | 650 | 630 | 635 | 14,000 |
2004/05/10 | 700 | 700 | 651 | 651 | 16,000 |
2004/05/07 | 720 | 720 | 705 | 705 | 9,000 |
2004/05/06 | 765 | 765 | 722 | 745 | 21,000 |
2004/04/30 | 780 | 780 | 760 | 766 | 14,000 |
2004/04/28 | 790 | 790 | 790 | 790 | 2,000 |
2004/04/27 | 800 | 800 | 790 | 790 | 19,000 |
2004/04/26 | 790 | 810 | 790 | 810 | 12,000 |
2004/04/23 | 804 | 804 | 790 | 790 | 20,000 |
2004/04/22 | 825 | 830 | 790 | 800 | 36,000 |
2004/04/21 | 780 | 825 | 780 | 815 | 35,000 |
2004/04/20 | 798 | 798 | 770 | 772 | 25,000 |
2004/04/19 | 820 | 830 | 760 | 770 | 49,000 |
2004/04/16 | 791 | 820 | 791 | 810 | 93,000 |
2004/04/15 | 750 | 800 | 730 | 790 | 149,000 |
2004/04/14 | 660 | 720 | 660 | 720 | 104,000 |
2004/04/13 | 649 | 650 | 640 | 650 | 27,000 |
2004/04/12 | 619 | 650 | 619 | 645 | 17,000 |
2004/04/09 | 660 | 660 | 620 | 629 | 19,000 |
2004/04/08 | 618 | 680 | 618 | 680 | 72,000 |
2004/04/07 | 595 | 615 | 590 | 615 | 62,000 |
2004/04/06 | 585 | 595 | 580 | 595 | 25,000 |
2004/04/05 | 585 | 585 | 585 | 585 | 10,000 |
2004/04/02 | 580 | 580 | 570 | 579 | 5,000 |
2004/04/01 | 570 | 593 | 570 | 593 | 3,000 |
2004/03/31 | 585 | 585 | 570 | 572 | 6,000 |
2004/03/30 | 599 | 600 | 595 | 595 | 14,000 |
2004/03/29 | 598 | 599 | 578 | 599 | 14,000 |
2004/03/26 | 603 | 603 | 570 | 600 | 31,000 |
2004/03/25 | 606 | 618 | 599 | 606 | 76,000 |
2004/03/24 | 495 | 575 | 495 | 575 | 68,000 |
2004/03/23 | 495 | 495 | 495 | 495 | 1,000 |
2004/03/22 | 494 | 495 | 485 | 495 | 13,000 |
2004/03/19 | 500 | 500 | 492 | 499 | 9,000 |
2004/03/18 | 499 | 505 | 491 | 500 | 23,000 |
2004/03/17 | 475 | 510 | 475 | 499 | 37,000 |
2004/03/16 | 465 | 466 | 460 | 466 | 6,000 |
2004/03/15 | 462 | 462 | 460 | 460 | 3,000 |
2004/03/12 | 458 | 458 | 453 | 453 | 2,000 |
2004/03/11 | 456 | 456 | 456 | 456 | 3,000 |
2004/03/10 | 462 | 463 | 462 | 462 | 3,000 |
2004/03/09 | 463 | 463 | 456 | 456 | 8,000 |
2004/03/08 | 464 | 465 | 463 | 463 | 10,000 |
2004/03/05 | 463 | 463 | 463 | 463 | 3,000 |
2004/03/04 | 460 | 460 | 459 | 460 | 6,000 |
2004/03/03 | 459 | 459 | 445 | 458 | 11,000 |
2004/03/02 | 466 | 470 | 455 | 460 | 9,000 |
2004/03/01 | 455 | 465 | 455 | 465 | 15,000 |
2004/02/27 | 450 | 455 | 445 | 455 | 10,000 |
2004/02/26 | 440 | 450 | 440 | 450 | 12,000 |
2004/02/25 | 432 | 432 | 430 | 430 | 3,000 |
2004/02/23 | 425 | 425 | 424 | 425 | 9,000 |
2004/02/20 | 420 | 425 | 420 | 423 | 5,000 |
2004/02/19 | 420 | 425 | 418 | 418 | 5,000 |
2004/02/18 | 421 | 421 | 420 | 420 | 2,000 |
2004/02/17 | 420 | 424 | 420 | 421 | 9,000 |
2004/02/16 | 420 | 420 | 419 | 419 | 2,000 |
2004/02/13 | 420 | 420 | 420 | 420 | 1,000 |
2004/02/12 | 430 | 431 | 425 | 425 | 8,000 |
2004/02/06 | 429 | 429 | 429 | 429 | 2,000 |
2004/02/05 | 426 | 426 | 416 | 416 | 6,000 |
2004/02/04 | 433 | 433 | 433 | 433 | 1,000 |
2004/02/03 | 430 | 433 | 430 | 433 | 2,000 |
2004/02/02 | 430 | 435 | 430 | 435 | 4,000 |
2004/01/30 | 425 | 435 | 425 | 430 | 7,000 |
2004/01/28 | 430 | 430 | 418 | 418 | 4,000 |
2004/01/27 | 440 | 440 | 425 | 425 | 2,000 |
2004/01/26 | 444 | 444 | 444 | 444 | 1,000 |
2004/01/23 | 445 | 445 | 445 | 445 | 2,000 |
2004/01/22 | 445 | 445 | 445 | 445 | 2,000 |
2004/01/21 | 450 | 450 | 445 | 445 | 3,000 |
2004/01/20 | 441 | 450 | 441 | 450 | 9,000 |
2004/01/19 | 446 | 446 | 440 | 445 | 6,000 |
2004/01/16 | 445 | 445 | 445 | 445 | 2,000 |
2004/01/15 | 452 | 452 | 445 | 445 | 6,000 |
2004/01/14 | 452 | 452 | 452 | 452 | 4,000 |
2004/01/13 | 456 | 462 | 454 | 457 | 13,000 |
2004/01/09 | 422 | 455 | 422 | 448 | 19,000 |
2004/01/08 | 424 | 427 | 420 | 425 | 14,000 |
2004/01/07 | 425 | 426 | 425 | 425 | 5,000 |
2004/01/06 | 431 | 431 | 425 | 425 | 5,000 |
2004/01/05 | 425 | 428 | 425 | 428 | 5,000 |