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 |
|---|---|---|---|---|---|
| 2008/12/29 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/12/25 | 949 | 949 | 949 | 949 | 2,000 |
| 2008/12/18 | 979 | 979 | 979 | 979 | 1,000 |
| 2008/12/15 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/12/05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2008/11/25 | 1,040 | 1,080 | 1,040 | 1,080 | 3,000 |
| 2008/11/17 | 1,050 | 1,070 | 1,050 | 1,069 | 3,000 |
| 2008/11/11 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 2008/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/10/30 | 1,101 | 1,120 | 1,101 | 1,120 | 2,000 |
| 2008/10/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2008/10/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2008/09/25 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 |
| 2008/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/09/16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2008/09/10 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 2008/09/08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/09/04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/09/02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2008/08/28 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 2008/08/27 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 2008/08/26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/21 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2008/08/20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/08/19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2008/08/18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/08/14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/08/08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2008/08/01 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 |
| 2008/07/31 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/07/29 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2008/07/28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/07/25 | 1,595 | 1,595 | 1,550 | 1,550 | 3,000 |
| 2008/07/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2008/07/23 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 |
| 2008/07/22 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 2008/07/18 | 1,510 | 1,540 | 1,510 | 1,540 | 5,000 |
| 2008/07/17 | 1,511 | 1,511 | 1,510 | 1,510 | 3,000 |
| 2008/07/16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/07/15 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2008/07/08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/07/07 | 1,511 | 1,511 | 1,510 | 1,510 | 2,000 |
| 2008/07/03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/07/02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/07/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/06/30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/06/27 | 1,512 | 1,530 | 1,500 | 1,530 | 6,000 |
| 2008/06/25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2008/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2008/06/23 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2008/06/20 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2008/06/19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2008/06/18 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2008/06/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2008/06/13 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2008/06/06 | 1,525 | 1,525 | 1,520 | 1,520 | 2,000 |
| 2008/06/05 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2008/06/04 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 |
| 2008/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2008/05/30 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 |
| 2008/05/29 | 1,530 | 1,530 | 1,525 | 1,525 | 2,000 |
| 2008/05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/05/26 | 1,530 | 1,530 | 1,525 | 1,525 | 3,000 |
| 2008/05/23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/05/21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2008/05/20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2008/05/19 | 1,525 | 1,550 | 1,525 | 1,550 | 7,000 |
| 2008/05/16 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2008/05/15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2008/05/13 | 1,541 | 1,541 | 1,540 | 1,540 | 12,000 |
| 2008/05/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/05/07 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 2008/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/05/01 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2008/04/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/04/28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2008/04/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/04/24 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/04/22 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2008/04/21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/04/16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/04/15 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 2008/04/14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/04/11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/04/10 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 |
| 2008/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2008/04/02 | 1,500 | 1,510 | 1,500 | 1,500 | 7,000 |
| 2008/03/31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2008/03/25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2008/03/24 | 1,530 | 1,550 | 1,510 | 1,510 | 8,000 |
| 2008/03/21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2008/03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2008/03/17 | 1,509 | 1,510 | 1,509 | 1,510 | 10,000 |
| 2008/03/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/03/13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2008/03/11 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2008/03/10 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 2008/03/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/03/06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 2008/03/05 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 |
| 2008/03/04 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 |
| 2008/03/03 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 2008/02/29 | 1,732 | 1,732 | 1,710 | 1,710 | 3,000 |
| 2008/02/28 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/02/27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/02/25 | 1,725 | 1,730 | 1,725 | 1,730 | 3,000 |
| 2008/02/20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2008/02/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/02/15 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 |
| 2008/02/14 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/02/13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2008/02/12 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 2008/02/08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2008/02/07 | 1,750 | 1,750 | 1,730 | 1,730 | 5,000 |
| 2008/02/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/01/31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/01/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/01/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/01/28 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 |
| 2008/01/25 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 2008/01/22 | 1,371 | 1,371 | 1,370 | 1,370 | 5,000 |
| 2008/01/21 | 1,570 | 1,570 | 1,360 | 1,430 | 12,000 |
| 2008/01/18 | 1,569 | 1,570 | 1,569 | 1,570 | 2,000 |
| 2008/01/17 | 1,598 | 1,598 | 1,570 | 1,570 | 4,000 |
| 2008/01/16 | 1,699 | 1,700 | 1,600 | 1,600 | 9,000 |
| 2008/01/15 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2008/01/11 | 1,700 | 1,700 | 1,698 | 1,700 | 9,000 |
| 2008/01/10 | 1,698 | 1,700 | 1,698 | 1,700 | 3,000 |
| 2008/01/09 | 1,690 | 1,690 | 1,685 | 1,688 | 3,000 |
| 2008/01/08 | 1,719 | 1,719 | 1,690 | 1,690 | 2,000 |
| 2008/01/07 | 1,749 | 1,749 | 1,720 | 1,720 | 3,000 |
| 2008/01/04 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |