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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2005/12/29 | 1,461 | 1,470 | 1,460 | 1,470 | 7,000 |
| 2005/12/28 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 |
| 2005/12/27 | 1,520 | 1,530 | 1,480 | 1,480 | 11,000 |
| 2005/12/26 | 1,470 | 1,520 | 1,470 | 1,520 | 13,000 |
| 2005/12/22 | 1,540 | 1,540 | 1,530 | 1,530 | 9,000 |
| 2005/12/21 | 1,540 | 1,540 | 1,530 | 1,540 | 5,000 |
| 2005/12/20 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 |
| 2005/12/19 | 1,505 | 1,505 | 1,490 | 1,500 | 4,000 |
| 2005/12/16 | 1,490 | 1,520 | 1,485 | 1,520 | 9,000 |
| 2005/12/15 | 1,549 | 1,549 | 1,460 | 1,540 | 9,000 |
| 2005/12/14 | 1,541 | 1,570 | 1,540 | 1,570 | 11,000 |
| 2005/12/13 | 1,470 | 1,520 | 1,460 | 1,520 | 27,000 |
| 2005/12/12 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 |
| 2005/12/09 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 |
| 2005/12/08 | 1,340 | 1,340 | 1,335 | 1,335 | 2,000 |
| 2005/12/07 | 1,320 | 1,335 | 1,320 | 1,335 | 3,000 |
| 2005/12/06 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 |
| 2005/12/05 | 1,380 | 1,400 | 1,350 | 1,400 | 7,000 |
| 2005/12/02 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 |
| 2005/12/01 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 2005/11/30 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2005/11/29 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 |
| 2005/11/28 | 1,249 | 1,250 | 1,245 | 1,245 | 4,000 |
| 2005/11/25 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2005/11/24 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 |
| 2005/11/22 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 |
| 2005/11/21 | 1,280 | 1,289 | 1,250 | 1,250 | 27,000 |
| 2005/11/18 | 1,078 | 1,200 | 1,077 | 1,200 | 30,000 |
| 2005/11/17 | 1,060 | 1,075 | 1,060 | 1,075 | 8,000 |
| 2005/11/16 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2005/11/15 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2005/11/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/11/11 | 1,043 | 1,043 | 1,042 | 1,042 | 2,000 |
| 2005/11/10 | 1,058 | 1,058 | 1,041 | 1,041 | 2,000 |
| 2005/11/09 | 1,060 | 1,060 | 1,058 | 1,058 | 3,000 |
| 2005/11/08 | 1,050 | 1,057 | 1,050 | 1,057 | 3,000 |
| 2005/11/07 | 1,050 | 1,050 | 1,041 | 1,041 | 8,000 |
| 2005/11/04 | 1,030 | 1,060 | 1,030 | 1,041 | 8,000 |
| 2005/11/02 | 1,020 | 1,020 | 1,019 | 1,019 | 8,000 |
| 2005/11/01 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 |
| 2005/10/31 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 |
| 2005/10/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/10/27 | 1,005 | 1,010 | 1,005 | 1,010 | 6,000 |
| 2005/10/26 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2005/10/24 | 1,000 | 1,008 | 1,000 | 1,008 | 4,000 |
| 2005/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/10/20 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 |
| 2005/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005/10/18 | 991 | 999 | 991 | 999 | 3,000 |
| 2005/10/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/10/13 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/10/12 | 1,001 | 1,005 | 991 | 995 | 12,000 |
| 2005/10/11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2005/10/07 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2005/10/05 | 990 | 990 | 981 | 981 | 3,000 |
| 2005/10/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/10/03 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2005/09/30 | 1,035 | 1,040 | 1,034 | 1,040 | 6,000 |
| 2005/09/29 | 1,030 | 1,040 | 1,020 | 1,030 | 6,000 |
| 2005/09/28 | 1,015 | 1,039 | 1,015 | 1,030 | 7,000 |
| 2005/09/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/09/26 | 992 | 1,000 | 992 | 1,000 | 3,000 |
| 2005/09/22 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 2005/09/21 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 2005/09/20 | 993 | 1,010 | 993 | 1,010 | 8,000 |
| 2005/09/16 | 998 | 998 | 992 | 992 | 4,000 |
| 2005/09/15 | 992 | 992 | 992 | 992 | 5,000 |
| 2005/09/14 | 992 | 992 | 992 | 992 | 1,000 |
| 2005/09/13 | 993 | 993 | 992 | 992 | 2,000 |
| 2005/09/12 | 985 | 985 | 982 | 982 | 2,000 |
| 2005/09/09 | 981 | 981 | 981 | 981 | 1,000 |
| 2005/09/08 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 2005/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/09/05 | 988 | 988 | 984 | 984 | 4,000 |
| 2005/08/31 | 999 | 999 | 980 | 980 | 5,000 |
| 2005/08/30 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/26 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/08/25 | 990 | 990 | 980 | 980 | 3,000 |
| 2005/08/24 | 980 | 980 | 980 | 980 | 5,000 |
| 2005/08/23 | 980 | 980 | 970 | 970 | 2,000 |
| 2005/08/22 | 980 | 980 | 961 | 961 | 6,000 |
| 2005/08/19 | 1,026 | 1,026 | 980 | 980 | 12,000 |
| 2005/08/18 | 1,015 | 1,040 | 1,015 | 1,040 | 7,000 |
| 2005/08/17 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/08/16 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 |
| 2005/08/15 | 1,010 | 1,040 | 1,010 | 1,020 | 13,000 |
| 2005/08/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/08/11 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/08/10 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/08/04 | 970 | 978 | 950 | 970 | 6,000 |
| 2005/08/03 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/08/01 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/07/29 | 970 | 970 | 965 | 965 | 2,000 |
| 2005/07/25 | 955 | 960 | 955 | 960 | 7,000 |
| 2005/07/22 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/07/21 | 955 | 955 | 951 | 951 | 6,000 |
| 2005/07/20 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/07/15 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/07/14 | 960 | 960 | 950 | 950 | 2,000 |
| 2005/07/13 | 961 | 961 | 960 | 960 | 2,000 |
| 2005/07/12 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/07/11 | 960 | 960 | 955 | 955 | 2,000 |
| 2005/07/08 | 950 | 955 | 950 | 955 | 3,000 |
| 2005/07/07 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/07/06 | 955 | 960 | 950 | 958 | 6,000 |
| 2005/07/04 | 955 | 960 | 951 | 955 | 6,000 |
| 2005/07/01 | 952 | 960 | 952 | 955 | 6,000 |
| 2005/06/30 | 952 | 952 | 951 | 951 | 2,000 |
| 2005/06/29 | 951 | 951 | 950 | 950 | 6,000 |
| 2005/06/28 | 950 | 967 | 950 | 960 | 8,000 |
| 2005/06/24 | 989 | 989 | 989 | 989 | 1,000 |
| 2005/06/21 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/06/20 | 985 | 995 | 985 | 995 | 4,000 |
| 2005/06/17 | 959 | 985 | 959 | 985 | 24,000 |
| 2005/06/15 | 958 | 960 | 958 | 958 | 5,000 |
| 2005/06/14 | 959 | 959 | 951 | 958 | 5,000 |
| 2005/06/13 | 959 | 959 | 959 | 959 | 4,000 |
| 2005/06/10 | 959 | 959 | 959 | 959 | 1,000 |
| 2005/06/08 | 955 | 955 | 955 | 955 | 2,000 |
| 2005/06/07 | 952 | 953 | 950 | 950 | 9,000 |
| 2005/06/06 | 930 | 950 | 930 | 950 | 7,000 |
| 2005/06/03 | 920 | 928 | 920 | 928 | 2,000 |
| 2005/06/01 | 919 | 920 | 907 | 907 | 4,000 |
| 2005/05/30 | 903 | 905 | 903 | 903 | 3,000 |
| 2005/05/27 | 901 | 901 | 900 | 900 | 2,000 |
| 2005/05/26 | 921 | 921 | 910 | 910 | 5,000 |
| 2005/05/25 | 958 | 958 | 950 | 950 | 2,000 |
| 2005/05/24 | 950 | 959 | 950 | 959 | 6,000 |
| 2005/05/23 | 930 | 945 | 930 | 945 | 12,000 |
| 2005/05/20 | 900 | 920 | 900 | 920 | 4,000 |
| 2005/05/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/05/10 | 915 | 915 | 915 | 915 | 4,000 |
| 2005/05/06 | 926 | 927 | 920 | 927 | 3,000 |
| 2005/05/02 | 904 | 904 | 904 | 904 | 1,000 |
| 2005/04/28 | 880 | 894 | 880 | 894 | 3,000 |
| 2005/04/27 | 878 | 878 | 870 | 870 | 2,000 |
| 2005/04/26 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/04/25 | 861 | 861 | 861 | 861 | 1,000 |
| 2005/04/21 | 861 | 861 | 861 | 861 | 2,000 |
| 2005/04/20 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/04/19 | 874 | 880 | 874 | 880 | 3,000 |
| 2005/04/18 | 873 | 873 | 851 | 871 | 6,000 |
| 2005/04/15 | 874 | 874 | 874 | 874 | 3,000 |
| 2005/04/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/04/11 | 930 | 931 | 930 | 931 | 4,000 |
| 2005/04/08 | 870 | 890 | 870 | 890 | 7,000 |
| 2005/04/07 | 871 | 871 | 870 | 870 | 3,000 |
| 2005/04/06 | 890 | 890 | 890 | 890 | 3,000 |
| 2005/04/05 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/03/31 | 900 | 900 | 890 | 890 | 4,000 |
| 2005/03/30 | 906 | 906 | 906 | 906 | 2,000 |
| 2005/03/29 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/03/24 | 975 | 975 | 975 | 975 | 2,000 |
| 2005/03/23 | 975 | 975 | 975 | 975 | 2,000 |
| 2005/03/22 | 960 | 990 | 960 | 990 | 8,000 |
| 2005/03/17 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/03/16 | 956 | 959 | 950 | 959 | 8,000 |
| 2005/03/15 | 954 | 954 | 954 | 954 | 1,000 |
| 2005/03/14 | 993 | 993 | 990 | 993 | 6,000 |
| 2005/03/10 | 993 | 993 | 993 | 993 | 2,000 |
| 2005/03/09 | 992 | 992 | 992 | 992 | 1,000 |
| 2005/03/08 | 982 | 994 | 980 | 994 | 8,000 |
| 2005/03/07 | 1,025 | 1,025 | 1,010 | 1,010 | 5,000 |
| 2005/03/04 | 1,000 | 1,025 | 1,000 | 1,025 | 7,000 |
| 2005/03/03 | 1,029 | 1,029 | 1,000 | 1,002 | 13,000 |
| 2005/03/02 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 2005/03/01 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/02/28 | 1,003 | 1,011 | 1,002 | 1,005 | 7,000 |
| 2005/02/25 | 994 | 1,050 | 994 | 1,002 | 27,000 |
| 2005/02/24 | 980 | 985 | 980 | 985 | 7,000 |
| 2005/02/23 | 973 | 975 | 968 | 968 | 5,000 |
| 2005/02/22 | 960 | 975 | 960 | 975 | 11,000 |
| 2005/02/21 | 960 | 975 | 960 | 975 | 4,000 |
| 2005/02/18 | 942 | 975 | 942 | 975 | 7,000 |
| 2005/02/17 | 959 | 960 | 950 | 960 | 7,000 |
| 2005/02/16 | 931 | 970 | 931 | 960 | 31,000 |
| 2005/02/15 | 910 | 920 | 902 | 920 | 15,000 |
| 2005/02/14 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/02/10 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/02/09 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/02/08 | 880 | 890 | 880 | 890 | 7,000 |
| 2005/02/07 | 890 | 890 | 870 | 870 | 8,000 |
| 2005/02/04 | 870 | 870 | 850 | 850 | 9,000 |
| 2005/02/03 | 850 | 870 | 850 | 870 | 6,000 |
| 2005/02/02 | 853 | 853 | 850 | 851 | 8,000 |
| 2005/02/01 | 851 | 852 | 851 | 851 | 4,000 |
| 2005/01/31 | 851 | 851 | 850 | 850 | 6,000 |
| 2005/01/28 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/01/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/01/26 | 862 | 862 | 862 | 862 | 2,000 |
| 2005/01/25 | 853 | 853 | 852 | 852 | 2,000 |
| 2005/01/24 | 870 | 870 | 869 | 869 | 2,000 |
| 2005/01/21 | 876 | 876 | 876 | 876 | 1,000 |
| 2005/01/20 | 850 | 859 | 850 | 859 | 5,000 |
| 2005/01/19 | 850 | 850 | 850 | 850 | 10,000 |
| 2005/01/18 | 852 | 852 | 850 | 850 | 4,000 |
| 2005/01/17 | 852 | 852 | 852 | 852 | 1,000 |
| 2005/01/14 | 850 | 850 | 850 | 850 | 8,000 |
| 2005/01/13 | 850 | 850 | 845 | 845 | 12,000 |
| 2005/01/12 | 851 | 852 | 850 | 850 | 7,000 |
| 2005/01/11 | 852 | 852 | 852 | 852 | 1,000 |
| 2005/01/07 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/01/06 | 850 | 850 | 850 | 850 | 5,000 |
| 2005/01/05 | 853 | 853 | 850 | 850 | 11,000 |
| 2005/01/04 | 852 | 852 | 850 | 852 | 3,000 |