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
2011/12/30 919 919 919 919 100
2011/12/29 886 897 886 897 700
2011/12/28 925 925 925 925 700
2011/12/27 903 903 903 903 100
2011/12/26 901 925 901 925 1,100
2011/12/22 950 950 950 950 900
2011/12/21 920 920 920 920 100
2011/12/16 910 910 910 910 100
2011/12/13 900 925 900 925 4,200
2011/12/12 929 930 929 930 1,100
2011/12/09 930 930 930 930 1,900
2011/11/30 0 0 0 940 0
2011/11/29 0 0 0 940 0
2011/11/28 940 940 940 940 600
2011/11/25 919 919 890 890 1,000
2011/11/24 876 876 876 876 100
2011/11/22 0 0 0 886 0
2011/11/21 0 0 0 886 0
2011/11/18 0 0 0 886 0
2011/11/17 0 0 0 886 0
2011/11/16 0 0 0 886 0
2011/11/15 0 0 0 886 0
2011/11/14 886 886 886 886 100
2011/11/11 0 0 0 896 0
2011/11/10 0 0 0 896 0
2011/11/09 0 0 0 896 0
2011/11/08 0 0 0 896 0
2011/11/07 0 0 0 896 0
2011/11/04 0 0 0 896 0
2011/11/02 896 896 896 896 100
2011/11/01 0 0 0 898 0
2011/10/31 0 0 0 898 0
2011/10/28 940 940 898 898 800
2011/10/27 0 0 0 922 0
2011/10/26 0 0 0 922 0
2011/10/25 922 922 922 922 600
2011/10/24 892 892 892 892 600
2011/10/21 0 0 0 938 0
2011/10/20 0 0 0 938 0
2011/10/19 0 0 0 938 0
2011/10/18 938 938 938 938 100
2011/10/17 0 0 0 933 0
2011/10/14 0 0 0 933 0
2011/10/13 0 0 0 933 0
2011/10/12 0 0 0 933 0
2011/10/11 933 933 933 933 200
2011/10/07 942 942 942 942 600
2011/10/06 0 0 0 944 0
2011/10/05 0 0 0 944 0
2011/10/04 0 0 0 944 0
2011/10/03 0 0 0 944 0
2011/09/30 0 0 0 944 0
2011/09/29 0 0 0 944 0
2011/09/28 0 0 0 950 0
2011/09/27 950 950 950 950 600
2011/09/26 919 940 918 940 1,300
2011/09/22 920 920 920 920 700
2011/09/21 0 0 0 880 0
2011/09/20 0 0 0 880 0
2011/09/16 890 890 880 880 600
2011/09/15 0 0 0 865 0
2011/09/14 0 0 0 865 0
2011/09/13 0 0 0 865 0
2011/09/12 0 0 0 865 0
2011/09/09 865 865 865 865 100
2011/09/08 0 0 0 873 0
2011/09/07 0 0 0 873 0
2011/09/06 0 0 0 873 0
2011/09/05 0 0 0 873 0
2011/09/02 873 873 873 873 100
2011/09/01 870 870 870 870 100
2011/08/31 880 880 880 880 100
2011/08/30 0 0 0 917 0
2011/08/29 0 0 0 917 0
2011/08/26 917 917 917 917 600
2011/08/25 910 910 900 900 700
2011/08/24 915 915 900 910 300
2011/08/23 0 0 0 924 0
2011/08/22 0 0 0 924 0
2011/08/19 0 0 0 924 0
2011/08/18 0 0 0 924 0
2011/08/17 0 0 0 924 0
2011/08/16 0 0 0 924 0
2011/08/15 0 0 0 924 0
2011/08/12 900 924 900 924 200
2011/08/11 0 0 0 895 0
2011/08/10 0 0 0 895 0
2011/08/09 895 895 895 895 200
2011/08/08 890 890 875 875 3,100
2011/08/05 945 945 890 917 4,900
2011/08/04 865 885 865 870 1,600
2011/08/03 874 893 874 880 4,600
2011/08/02 963 963 920 920 2,300
2011/08/01 950 965 931 960 9,600
2011/07/29 920 950 920 950 8,500
2011/07/28 920 920 911 920 3,200
2011/07/27 0 0 0 920 0
2011/07/26 920 920 920 920 100
2011/07/25 921 921 921 921 1,000
2011/07/22 862 882 862 862 700
2011/07/21 862 862 862 862 200
2011/07/20 862 862 862 862 100
2011/07/19 862 862 862 862 300
2011/07/15 862 862 862 862 100
2011/07/14 0 0 0 870 0
2011/07/13 0 0 0 870 0
2011/07/12 0 0 0 870 0
2011/07/11 870 870 869 870 600
2011/07/08 900 900 882 882 300
2011/07/07 900 900 900 900 100
2011/07/06 950 950 940 940 2,000
2011/07/05 868 874 868 874 1,200
2011/07/04 853 870 853 853 800
2011/07/01 850 862 850 850 2,000
2011/06/30 845 850 843 850 700
2011/06/29 841 870 841 870 2,800
2011/06/28 859 859 859 859 600
2011/06/27 833 833 833 833 100
2011/06/24 843 843 843 843 1,000
2011/06/23 835 835 827 827 300
2011/06/22 835 835 835 835 100
2011/06/21 828 828 828 828 300
2011/06/20 830 830 829 829 200
2011/06/17 835 835 835 835 600
2011/06/16 831 831 830 830 200
2011/06/15 835 836 835 835 1,400
2011/06/14 837 837 835 835 400
2011/06/13 0 0 0 828 0
2011/06/10 828 828 825 828 800
2011/06/09 830 830 827 827 300
2011/06/08 828 835 828 830 2,300
2011/06/07 0 0 0 873 0
2011/06/06 873 873 873 873 100
2011/06/03 841 845 841 845 200
2011/06/02 841 841 841 841 100
2011/06/01 840 840 840 840 200
2011/05/31 831 840 831 831 600
2011/05/30 822 823 822 823 1,600
2011/05/27 868 868 840 840 700
2011/05/26 862 862 840 840 300
2011/05/25 861 861 861 861 600
2011/05/24 0 0 0 846 0
2011/05/23 850 850 846 846 500
2011/05/20 851 851 851 851 100
2011/05/19 851 853 850 850 1,600
2011/05/18 850 850 850 850 100
2011/05/17 834 834 831 831 300
2011/05/16 844 844 835 844 800
2011/05/13 0 0 0 874 0
2011/05/12 850 874 849 874 1,900
2011/05/11 841 851 841 841 500
2011/05/10 854 854 851 851 300
2011/05/09 850 853 850 853 800
2011/05/06 850 850 850 850 2,300
2011/05/02 849 849 828 849 3,700
2011/04/28 833 835 833 835 2,400
2011/04/27 830 844 820 820 1,600
2011/04/26 830 830 830 830 100
2011/04/25 847 847 839 839 1,000
2011/04/22 822 850 815 832 2,100
2011/04/21 821 824 819 822 2,100
2011/04/20 824 824 815 819 3,100
2011/04/19 0 0 0 839 0
2011/04/18 839 839 839 839 100
2011/04/15 830 830 830 830 100
2011/04/14 806 825 806 816 1,700
2011/04/13 807 807 803 806 1,600
2011/04/12 842 842 822 822 1,500
2011/04/11 842 842 805 819 1,200
2011/04/08 845 850 835 842 800
2011/04/07 841 855 840 841 1,200
2011/04/06 851 851 850 850 200
2011/04/05 875 875 860 875 1,500
2011/04/04 887 887 875 882 2,500
2011/04/01 846 882 845 882 2,500
2011/03/31 825 846 825 845 2,600
2011/03/30 830 835 821 835 800
2011/03/29 850 850 830 830 900
2011/03/28 865 865 862 862 900
2011/03/25 888 910 850 850 2,800
2011/03/24 883 900 860 870 4,100
2011/03/23 920 920 876 890 3,800
2011/03/22 838 900 830 875 7,000
2011/03/18 751 868 751 868 5,700
2011/03/17 686 698 686 698 3,000
2011/03/16 700 760 665 716 4,700
2011/03/15 782 782 691 711 4,600
2011/03/14 850 890 761 795 10,700
2011/03/11 1,066 1,079 1,060 1,060 3,300
2011/03/10 1,107 1,107 1,072 1,088 2,200
2011/03/09 0 0 0 1,131 0
2011/03/08 1,105 1,131 1,105 1,131 300
2011/03/07 1,108 1,149 1,107 1,111 900
2011/03/04 1,091 1,159 1,091 1,159 2,200
2011/03/03 1,118 1,118 1,065 1,091 3,500
2011/03/02 1,141 1,148 1,141 1,148 200
2011/03/01 1,140 1,140 1,140 1,140 800
2011/02/28 1,170 1,170 1,150 1,150 1,000
2011/02/25 1,055 1,152 1,050 1,152 6,300
2011/02/24 1,095 1,095 1,055 1,055 4,400
2011/02/23 1,072 1,099 1,072 1,090 900
2011/02/22 1,137 1,137 1,125 1,130 700
2011/02/21 1,131 1,139 1,131 1,137 700
2011/02/18 1,139 1,139 1,132 1,132 2,100
2011/02/17 1,142 1,154 1,132 1,154 600
2011/02/16 1,123 1,150 1,123 1,142 1,300
2011/02/15 1,130 1,135 1,121 1,123 1,700
2011/02/14 1,115 1,130 1,115 1,130 200
2011/02/10 1,130 1,130 1,130 1,130 200
2011/02/09 1,139 1,140 1,131 1,131 4,800
2011/02/08 1,150 1,150 1,131 1,131 2,200
2011/02/07 1,170 1,170 1,130 1,134 3,100
2011/02/04 1,092 1,147 1,092 1,111 1,600
2011/02/03 1,100 1,130 1,092 1,092 4,300
2011/02/02 1,099 1,110 1,099 1,099 1,500
2011/02/01 1,067 1,101 1,066 1,073 1,000
2011/01/31 1,116 1,116 1,065 1,065 1,500
2011/01/28 1,120 1,120 1,115 1,117 1,500
2011/01/27 1,065 1,090 1,065 1,075 600
2011/01/26 1,100 1,102 1,065 1,065 1,200
2011/01/25 1,073 1,100 1,070 1,100 2,800
2011/01/24 1,060 1,060 1,041 1,055 600
2011/01/21 1,143 1,143 1,030 1,040 7,600
2011/01/20 1,131 1,132 1,130 1,132 1,300
2011/01/19 1,131 1,133 1,127 1,129 2,300
2011/01/18 1,150 1,150 1,129 1,129 3,500
2011/01/17 1,129 1,135 1,128 1,129 2,900
2011/01/14 1,136 1,148 1,136 1,148 900
2011/01/13 1,160 1,181 1,160 1,166 1,900
2011/01/12 1,170 1,180 1,165 1,165 3,300
2011/01/11 1,173 1,173 1,170 1,170 1,300
2011/01/07 1,174 1,175 1,170 1,173 1,900
2011/01/06 1,164 1,170 1,164 1,170 1,400
2011/01/05 1,200 1,201 1,130 1,168 7,000
2011/01/04 1,158 1,189 1,155 1,188 3,000

このページの先頭へ