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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2007/12/27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2007/12/26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2007/12/25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2007/12/21 | 1,730 | 1,750 | 1,700 | 1,750 | 3,000 |
| 2007/12/20 | 1,760 | 1,760 | 1,730 | 1,730 | 4,000 |
| 2007/12/18 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 |
| 2007/12/17 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 2007/12/13 | 1,750 | 1,752 | 1,750 | 1,750 | 6,000 |
| 2007/12/12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2007/12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2007/12/10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2007/12/06 | 1,785 | 1,785 | 1,785 | 1,785 | 2,000 |
| 2007/12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2007/12/04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2007/12/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2007/11/28 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 |
| 2007/11/27 | 1,648 | 1,648 | 1,620 | 1,620 | 3,000 |
| 2007/11/26 | 1,611 | 1,650 | 1,611 | 1,650 | 17,000 |
| 2007/11/22 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 |
| 2007/11/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2007/11/20 | 1,710 | 1,710 | 1,670 | 1,670 | 4,000 |
| 2007/11/19 | 1,705 | 1,705 | 1,700 | 1,700 | 2,000 |
| 2007/11/16 | 1,709 | 1,709 | 1,690 | 1,690 | 2,000 |
| 2007/11/15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2007/11/14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2007/11/13 | 1,650 | 1,710 | 1,650 | 1,710 | 3,000 |
| 2007/11/12 | 1,750 | 1,750 | 1,650 | 1,650 | 3,000 |
| 2007/11/09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2007/11/08 | 1,779 | 1,779 | 1,750 | 1,750 | 3,000 |
| 2007/11/07 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2007/11/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2007/11/05 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 |
| 2007/11/02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2007/11/01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2007/10/31 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2007/10/30 | 1,790 | 1,790 | 1,750 | 1,750 | 2,000 |
| 2007/10/29 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2007/10/26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2007/10/25 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 2007/10/24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2007/10/23 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 2007/10/22 | 1,797 | 1,797 | 1,794 | 1,795 | 8,000 |
| 2007/10/19 | 1,800 | 1,800 | 1,799 | 1,799 | 6,000 |
| 2007/10/18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2007/10/17 | 1,790 | 1,790 | 1,753 | 1,780 | 8,000 |
| 2007/10/16 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 |
| 2007/10/15 | 1,670 | 1,750 | 1,670 | 1,750 | 9,000 |
| 2007/10/12 | 1,640 | 1,660 | 1,640 | 1,655 | 4,000 |
| 2007/10/11 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 2007/10/10 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2007/10/09 | 1,611 | 1,660 | 1,611 | 1,630 | 13,000 |
| 2007/10/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/10/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/10/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/10/02 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 |
| 2007/10/01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2007/09/28 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 2007/09/27 | 1,462 | 1,462 | 1,461 | 1,461 | 2,000 |
| 2007/09/26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/09/21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2007/09/20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2007/09/19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2007/09/18 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 |
| 2007/09/14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/09/13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/09/12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/09/11 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 |
| 2007/09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/09/07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/09/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/09/05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/08/24 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2007/08/23 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 2007/08/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/21 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 |
| 2007/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/17 | 1,439 | 1,439 | 1,400 | 1,400 | 4,000 |
| 2007/08/16 | 1,470 | 1,470 | 1,445 | 1,445 | 7,000 |
| 2007/08/15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2007/08/14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2007/08/13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/08/10 | 1,480 | 1,480 | 1,478 | 1,478 | 2,000 |
| 2007/08/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/08/08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/08/07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2007/08/06 | 1,481 | 1,481 | 1,480 | 1,480 | 4,000 |
| 2007/08/03 | 1,500 | 1,500 | 1,474 | 1,474 | 2,000 |
| 2007/08/02 | 1,482 | 1,482 | 1,470 | 1,470 | 9,000 |
| 2007/08/01 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 2007/07/31 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 2007/07/30 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2007/07/27 | 1,500 | 1,500 | 1,486 | 1,500 | 6,000 |
| 2007/07/26 | 1,548 | 1,548 | 1,520 | 1,520 | 3,000 |
| 2007/07/25 | 1,549 | 1,549 | 1,548 | 1,548 | 2,000 |
| 2007/07/23 | 1,550 | 1,550 | 1,549 | 1,549 | 5,000 |
| 2007/07/20 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
| 2007/07/19 | 1,562 | 1,565 | 1,550 | 1,550 | 6,000 |
| 2007/07/18 | 1,530 | 1,532 | 1,480 | 1,532 | 9,000 |
| 2007/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/07/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/07/09 | 1,499 | 1,500 | 1,499 | 1,500 | 4,000 |
| 2007/07/06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2007/07/05 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 |
| 2007/07/04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2007/07/02 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 |
| 2007/06/29 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 |
| 2007/06/28 | 1,571 | 1,588 | 1,571 | 1,588 | 7,000 |
| 2007/06/27 | 1,590 | 1,590 | 1,560 | 1,560 | 8,000 |
| 2007/06/26 | 1,550 | 1,580 | 1,550 | 1,560 | 10,000 |
| 2007/06/25 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 |
| 2007/06/22 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2007/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2007/06/20 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 |
| 2007/06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/06/18 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 |
| 2007/06/15 | 1,445 | 1,450 | 1,445 | 1,450 | 3,000 |
| 2007/06/14 | 1,440 | 1,445 | 1,440 | 1,445 | 3,000 |
| 2007/06/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2007/06/08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2007/06/07 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 |
| 2007/06/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/06/05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2007/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/05/30 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2007/05/29 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 2007/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/05/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/05/23 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 2007/05/22 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 |
| 2007/05/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2007/05/18 | 1,360 | 1,370 | 1,340 | 1,370 | 3,000 |
| 2007/05/17 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 |
| 2007/05/16 | 1,341 | 1,380 | 1,341 | 1,370 | 5,000 |
| 2007/05/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/05/14 | 1,390 | 1,400 | 1,350 | 1,400 | 19,000 |
| 2007/05/11 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2007/05/10 | 1,311 | 1,311 | 1,311 | 1,311 | 20,000 |
| 2007/05/09 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 |
| 2007/05/08 | 1,319 | 1,330 | 1,300 | 1,300 | 6,000 |
| 2007/05/07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2007/04/27 | 1,280 | 1,280 | 1,270 | 1,270 | 14,000 |
| 2007/04/26 | 1,300 | 1,329 | 1,300 | 1,329 | 2,000 |
| 2007/04/25 | 1,297 | 1,300 | 1,297 | 1,300 | 3,000 |
| 2007/04/20 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
| 2007/04/19 | 1,298 | 1,298 | 1,298 | 1,298 | 12,000 |
| 2007/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2007/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2007/04/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/04/11 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 2007/04/10 | 1,325 | 1,330 | 1,325 | 1,330 | 9,000 |
| 2007/04/09 | 1,344 | 1,344 | 1,324 | 1,324 | 2,000 |
| 2007/04/06 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2007/04/05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2007/04/04 | 1,349 | 1,350 | 1,330 | 1,330 | 5,000 |
| 2007/04/03 | 1,350 | 1,357 | 1,330 | 1,337 | 7,000 |
| 2007/04/02 | 1,381 | 1,381 | 1,370 | 1,370 | 5,000 |
| 2007/03/30 | 1,380 | 1,420 | 1,380 | 1,381 | 6,000 |
| 2007/03/29 | 1,381 | 1,381 | 1,380 | 1,381 | 3,000 |
| 2007/03/23 | 1,429 | 1,429 | 1,429 | 1,429 | 2,000 |
| 2007/03/22 | 1,410 | 1,410 | 1,409 | 1,409 | 4,000 |
| 2007/03/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2007/03/16 | 1,371 | 1,372 | 1,371 | 1,372 | 2,000 |
| 2007/03/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/03/14 | 1,389 | 1,390 | 1,389 | 1,390 | 3,000 |
| 2007/03/13 | 1,457 | 1,457 | 1,457 | 1,457 | 1,000 |
| 2007/03/12 | 1,458 | 1,458 | 1,458 | 1,458 | 5,000 |
| 2007/03/08 | 1,420 | 1,438 | 1,420 | 1,438 | 2,000 |
| 2007/03/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/03/06 | 1,363 | 1,380 | 1,363 | 1,380 | 2,000 |
| 2007/03/05 | 1,390 | 1,390 | 1,351 | 1,351 | 3,000 |
| 2007/03/02 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 |
| 2007/02/28 | 1,435 | 1,440 | 1,430 | 1,440 | 3,000 |
| 2007/02/27 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2007/02/26 | 1,470 | 1,480 | 1,460 | 1,460 | 7,000 |
| 2007/02/23 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 2007/02/22 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2007/02/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2007/02/19 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 |
| 2007/02/16 | 1,445 | 1,445 | 1,445 | 1,445 | 5,000 |
| 2007/02/13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2007/02/09 | 1,438 | 1,450 | 1,430 | 1,430 | 9,000 |
| 2007/02/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2007/02/07 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 2007/02/06 | 1,431 | 1,440 | 1,430 | 1,430 | 5,000 |
| 2007/02/05 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 |
| 2007/02/02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2007/02/01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/01/30 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
| 2007/01/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/01/25 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 |
| 2007/01/24 | 1,431 | 1,431 | 1,430 | 1,430 | 2,000 |
| 2007/01/18 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |