日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,130 1,150 1,130 1,150 1,600
2010/12/29 1,100 1,130 1,100 1,130 1,300
2010/12/28 1,080 1,095 1,045 1,095 3,800
2010/12/27 1,050 1,050 1,045 1,050 1,600
2010/12/24 1,050 1,050 1,030 1,040 3,000
2010/12/22 1,015 1,064 1,015 1,015 6,300
2010/12/21 1,000 1,010 1,000 1,000 3,800
2010/12/20 980 1,020 965 1,014 8,000
2010/12/17 931 990 931 940 3,900
2010/12/16 900 930 900 930 2,900
2010/12/15 880 900 880 900 3,800
2010/12/14 860 870 850 870 1,600
2010/12/13 858 860 850 850 300
2010/12/10 850 859 850 855 1,400
2010/12/09 841 842 841 841 1,100
2010/12/08 840 843 840 840 3,100
2010/12/07 840 840 832 832 3,600
2010/12/06 840 840 825 826 8,900
2010/12/03 826 826 826 826 100
2010/12/02 831 831 825 825 1,600
2010/12/01 848 848 831 831 2,600
2010/11/30 840 840 840 840 100
2010/11/29 845 853 845 853 500
2010/11/26 853 853 832 848 800
2010/11/25 855 855 830 830 1,300
2010/11/24 833 833 824 824 700
2010/11/22 824 824 824 824 200
2010/11/19 831 833 831 833 300
2010/11/18 0 0 0 810 0
2010/11/17 823 823 810 810 200
2010/11/16 808 808 808 808 100
2010/11/15 820 820 813 813 1,300
2010/11/12 821 821 821 821 100
2010/11/11 840 840 821 821 1,300
2010/11/10 825 826 825 826 400
2010/11/09 825 826 824 826 900
2010/11/08 814 814 814 814 100
2010/11/05 816 817 812 817 900
2010/11/04 823 823 823 823 200
2010/11/02 838 838 793 808 3,200
2010/11/01 840 840 840 840 3,000
2010/10/29 821 821 821 821 400
2010/10/28 845 845 845 845 500
2010/10/27 842 842 842 842 100
2010/10/26 846 846 846 846 300
2010/10/25 848 848 848 848 6,500
2010/10/22 819 820 819 820 300
2010/10/21 814 814 814 814 100
2010/10/20 802 802 802 802 1,100
2010/10/19 821 821 821 821 100
2010/10/18 806 806 806 806 100
2010/10/15 804 834 804 806 600
2010/10/14 810 810 810 810 200
2010/10/13 807 814 807 810 3,000
2010/10/12 837 837 837 837 100
2010/10/08 0 0 0 822 0
2010/10/07 0 0 0 822 0
2010/10/06 0 0 0 822 0
2010/10/05 822 822 822 822 100
2010/10/04 825 825 825 825 1,000
2010/10/01 821 849 821 849 2,200
2010/09/30 0 0 0 850 0
2010/09/29 820 850 820 850 2,300
2010/09/28 886 886 865 865 1,800
2010/09/27 855 865 855 865 1,300
2010/09/24 869 869 869 869 600
2010/09/22 836 836 836 836 100
2010/09/21 823 829 823 829 2,200
2010/09/17 835 850 835 850 300
2010/09/16 834 834 834 834 100
2010/09/15 819 819 819 819 200
2010/09/14 0 0 0 814 0
2010/09/13 814 814 814 814 400
2010/09/10 815 815 814 814 600
2010/09/09 825 830 825 830 200
2010/09/08 825 825 825 825 200
2010/09/07 0 0 0 830 0
2010/09/06 830 830 830 830 300
2010/09/03 840 840 840 840 100
2010/09/02 0 0 0 840 0
2010/09/01 810 840 810 840 700
2010/08/31 830 835 830 835 900
2010/08/30 835 835 830 835 500
2010/08/27 830 845 830 845 700
2010/08/26 805 805 805 805 100
2010/08/25 805 805 800 800 900
2010/08/24 795 800 795 795 600
2010/08/23 800 800 790 790 200
2010/08/20 785 785 785 785 100
2010/08/19 790 790 790 790 100
2010/08/18 0 0 0 780 0
2010/08/17 780 780 780 780 1,100
2010/08/16 780 780 780 780 900
2010/08/13 780 780 780 780 100
2010/08/12 780 780 780 780 100
2010/08/11 780 780 780 780 300
2010/08/10 783 786 783 786 300
2010/08/09 790 790 789 789 500
2010/08/06 775 775 775 775 1,000
2010/08/05 775 775 775 775 1,000
2010/08/04 0 0 0 820 0
2010/08/03 0 0 0 820 0
2010/08/02 0 0 0 820 0
2010/07/30 820 820 820 820 100
2010/07/29 810 815 810 811 1,200
2010/07/28 804 810 804 810 800
2010/07/27 795 795 795 795 100
2010/07/26 0 0 0 800 0
2010/07/23 800 800 800 800 1,400
2010/07/22 800 800 788 788 900
2010/07/21 0 0 0 808 0
2010/07/20 810 810 802 808 2,500
2010/07/16 0 0 0 829 0
2010/07/15 0 0 0 829 0
2010/07/14 0 0 0 829 0
2010/07/13 0 0 0 829 0
2010/07/12 829 829 829 829 100
2010/07/09 830 830 829 829 1,900
2010/07/08 840 840 840 840 200
2010/07/07 860 860 858 858 2,000
2010/07/06 0 0 0 864 0
2010/07/05 864 864 864 864 100
2010/07/02 865 865 850 864 400
2010/07/01 0 0 0 868 0
2010/06/30 860 870 840 868 2,300
2010/06/29 0 0 0 895 0
2010/06/28 895 895 895 895 400
2010/06/25 905 905 875 875 700
2010/06/24 875 875 875 875 100
2010/06/23 875 875 875 875 400
2010/06/22 0 0 0 875 0
2010/06/21 0 0 0 875 0
2010/06/18 0 0 0 875 0
2010/06/17 0 0 0 875 0
2010/06/16 875 875 875 875 400
2010/06/15 0 0 0 870 0
2010/06/14 870 870 870 870 100
2010/06/11 870 870 870 870 100
2010/06/10 0 0 0 870 0
2010/06/09 870 870 870 870 200
2010/06/08 0 0 0 870 0
2010/06/07 0 0 0 870 0
2010/06/04 0 0 0 870 0
2010/06/03 0 0 0 870 0
2010/06/02 870 870 870 870 100
2010/06/01 0 0 0 870 0
2010/05/31 0 0 0 888 0
2010/05/28 888 888 888 888 500
2010/05/27 0 0 0 873 0
2010/05/26 873 873 873 873 200
2010/05/25 873 873 873 873 600
2010/05/24 0 0 0 843 0
2010/05/21 843 843 843 843 100
2010/05/20 855 855 843 843 1,400
2010/05/19 852 855 852 855 400
2010/05/18 920 920 850 891 3,000
2010/05/17 0 0 0 940 0
2010/05/14 842 940 838 940 3,000
2010/05/13 839 842 839 842 1,200
2010/05/12 851 852 851 852 1,100
2010/05/11 896 896 896 896 200
2010/05/10 873 873 873 873 100
2010/05/07 873 873 873 873 100
2010/05/06 895 895 886 886 800
2010/04/30 896 900 884 899 3,100
2010/04/28 911 911 881 881 500
2010/04/27 877 880 877 878 1,000
2010/04/26 876 894 875 875 1,700
2010/04/23 879 879 876 876 700
2010/04/22 0 0 0 866 0
2010/04/21 863 866 853 866 1,200
2010/04/20 858 858 858 858 300
2010/04/19 858 858 858 858 900
2010/04/16 859 859 858 858 600
2010/04/15 863 863 858 858 600
2010/04/14 858 860 858 858 1,700
2010/04/13 856 858 845 858 2,500
2010/04/12 844 856 844 856 1,100
2010/04/09 840 844 840 844 200
2010/04/08 827 845 827 835 2,300
2010/04/07 835 836 827 827 2,500
2010/04/06 835 835 829 835 2,500
2010/04/05 845 845 835 835 1,700
2010/04/02 839 848 839 845 3,700
2010/04/01 832 846 832 846 1,100
2010/03/31 830 838 830 832 2,300
2010/03/30 825 837 825 834 500
2010/03/29 840 840 824 824 5,000
2010/03/26 842 895 824 855 17,000
2010/03/25 842 843 840 842 2,000
2010/03/24 852 880 842 845 3,800
2010/03/23 850 852 850 852 200
2010/03/19 860 860 850 850 1,000
2010/03/18 890 890 860 860 400
2010/03/17 890 890 890 890 100
2010/03/15 895 895 890 890 200
2010/03/12 881 910 881 910 1,300
2010/03/10 941 941 940 941 3,100
2010/03/03 941 941 941 941 100
2010/03/01 941 941 941 941 300
2010/02/26 941 941 941 941 400
2010/02/25 939 939 866 866 1,300
2010/02/24 922 939 922 939 200
2010/02/22 899 899 899 899 100
2010/02/19 865 865 865 865 100
2010/02/17 950 955 950 955 1,800
2010/02/15 950 950 950 950 100
2010/02/05 959 959 959 959 4,300
2010/01/28 959 959 959 959 500
2010/01/25 959 959 955 955 700
2010/01/22 955 955 955 955 100
2010/01/20 950 950 950 950 200
2010/01/19 950 950 950 950 200
2010/01/15 950 950 950 950 2,000
2010/01/08 958 958 958 958 100
2010/01/06 958 958 958 958 100

このページの先頭へ