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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,203 | 1,280 | 1,195 | 1,270 | 4,800 |
| 2013/12/27 | 1,184 | 1,184 | 1,130 | 1,168 | 3,600 |
| 2013/12/26 | 1,184 | 1,200 | 1,184 | 1,184 | 5,000 |
| 2013/12/25 | 1,200 | 1,205 | 1,184 | 1,184 | 4,900 |
| 2013/12/24 | 1,216 | 1,216 | 1,185 | 1,185 | 3,800 |
| 2013/12/20 | 1,190 | 1,219 | 1,190 | 1,219 | 800 |
| 2013/12/19 | 1,259 | 1,259 | 1,199 | 1,200 | 11,500 |
| 2013/12/18 | 1,182 | 1,205 | 1,182 | 1,186 | 3,200 |
| 2013/12/17 | 1,200 | 1,203 | 1,200 | 1,202 | 2,700 |
| 2013/12/16 | 1,250 | 1,310 | 1,200 | 1,201 | 9,100 |
| 2013/12/13 | 1,201 | 1,201 | 1,185 | 1,200 | 1,300 |
| 2013/12/12 | 1,202 | 1,203 | 1,201 | 1,202 | 800 |
| 2013/12/11 | 1,208 | 1,220 | 1,203 | 1,220 | 1,900 |
| 2013/12/10 | 1,220 | 1,245 | 1,216 | 1,241 | 1,600 |
| 2013/12/09 | 1,203 | 1,220 | 1,203 | 1,220 | 1,300 |
| 2013/12/06 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2013/12/05 | 1,280 | 1,280 | 1,240 | 1,240 | 2,200 |
| 2013/12/04 | 1,211 | 1,215 | 1,205 | 1,205 | 1,600 |
| 2013/12/03 | 1,235 | 1,240 | 1,210 | 1,215 | 1,500 |
| 2013/12/02 | 1,220 | 1,235 | 1,220 | 1,235 | 800 |
| 2013/11/29 | 1,235 | 1,235 | 1,200 | 1,200 | 1,600 |
| 2013/11/28 | 1,245 | 1,245 | 1,190 | 1,235 | 1,300 |
| 2013/11/27 | 1,205 | 1,249 | 1,205 | 1,249 | 1,500 |
| 2013/11/26 | 1,202 | 1,203 | 1,200 | 1,200 | 1,800 |
| 2013/11/25 | 1,204 | 1,223 | 1,201 | 1,202 | 4,100 |
| 2013/11/22 | 1,254 | 1,260 | 1,200 | 1,224 | 4,200 |
| 2013/11/21 | 1,239 | 1,284 | 1,239 | 1,284 | 900 |
| 2013/11/20 | 1,235 | 1,250 | 1,222 | 1,239 | 1,400 |
| 2013/11/19 | 1,229 | 1,244 | 1,226 | 1,235 | 1,900 |
| 2013/11/18 | 1,200 | 1,257 | 1,197 | 1,200 | 3,500 |
| 2013/11/15 | 1,200 | 1,230 | 1,184 | 1,200 | 7,300 |
| 2013/11/14 | 1,194 | 1,229 | 1,194 | 1,194 | 1,800 |
| 2013/11/13 | 1,206 | 1,219 | 1,192 | 1,194 | 2,100 |
| 2013/11/12 | 1,223 | 1,250 | 1,218 | 1,231 | 1,300 |
| 2013/11/11 | 1,175 | 1,205 | 1,175 | 1,193 | 1,600 |
| 2013/11/08 | 1,206 | 1,210 | 1,178 | 1,210 | 6,900 |
| 2013/11/07 | 1,278 | 1,278 | 1,215 | 1,228 | 3,100 |
| 2013/11/06 | 1,271 | 1,285 | 1,260 | 1,260 | 1,300 |
| 2013/11/05 | 1,350 | 1,350 | 1,301 | 1,301 | 800 |
| 2013/11/01 | 1,370 | 1,396 | 1,277 | 1,300 | 18,800 |
| 2013/10/31 | 1,400 | 1,400 | 1,370 | 1,370 | 10,700 |
| 2013/10/30 | 1,460 | 1,460 | 1,370 | 1,370 | 6,900 |
| 2013/10/29 | 1,416 | 1,416 | 1,386 | 1,400 | 7,700 |
| 2013/10/28 | 1,396 | 1,420 | 1,383 | 1,400 | 6,100 |
| 2013/10/25 | 1,385 | 1,410 | 1,385 | 1,396 | 8,600 |
| 2013/10/24 | 1,381 | 1,406 | 1,368 | 1,385 | 4,300 |
| 2013/10/23 | 1,400 | 1,410 | 1,371 | 1,385 | 4,800 |
| 2013/10/22 | 1,411 | 1,418 | 1,376 | 1,385 | 5,600 |
| 2013/10/21 | 1,409 | 1,419 | 1,386 | 1,411 | 9,600 |
| 2013/10/18 | 1,406 | 1,415 | 1,383 | 1,409 | 3,700 |
| 2013/10/17 | 1,375 | 1,406 | 1,351 | 1,406 | 4,900 |
| 2013/10/16 | 1,430 | 1,430 | 1,370 | 1,370 | 5,100 |
| 2013/10/15 | 1,430 | 1,490 | 1,421 | 1,455 | 6,200 |
| 2013/10/11 | 1,430 | 1,474 | 1,425 | 1,449 | 4,800 |
| 2013/10/10 | 1,435 | 1,435 | 1,389 | 1,430 | 3,300 |
| 2013/10/09 | 1,389 | 1,435 | 1,389 | 1,435 | 3,900 |
| 2013/10/08 | 1,399 | 1,430 | 1,379 | 1,420 | 4,800 |
| 2013/10/07 | 1,425 | 1,425 | 1,333 | 1,370 | 8,200 |
| 2013/10/04 | 1,344 | 1,430 | 1,344 | 1,425 | 7,000 |
| 2013/10/03 | 1,344 | 1,379 | 1,343 | 1,374 | 3,400 |
| 2013/10/02 | 1,384 | 1,395 | 1,350 | 1,374 | 4,200 |
| 2013/10/01 | 1,360 | 1,385 | 1,335 | 1,384 | 7,800 |
| 2013/09/30 | 1,378 | 1,436 | 1,332 | 1,363 | 11,600 |
| 2013/09/27 | 1,470 | 1,520 | 1,436 | 1,438 | 5,500 |
| 2013/09/26 | 1,470 | 1,498 | 1,340 | 1,462 | 14,100 |
| 2013/09/25 | 1,614 | 1,700 | 1,510 | 1,546 | 27,100 |
| 2013/09/24 | 1,480 | 1,599 | 1,450 | 1,589 | 34,300 |
| 2013/09/20 | 1,350 | 1,634 | 1,350 | 1,520 | 36,400 |
| 2013/09/19 | 1,340 | 1,375 | 1,335 | 1,335 | 6,100 |
| 2013/09/18 | 1,304 | 1,350 | 1,289 | 1,335 | 14,400 |
| 2013/09/17 | 1,273 | 1,388 | 1,262 | 1,317 | 19,300 |
| 2013/09/13 | 1,409 | 1,409 | 1,235 | 1,280 | 40,800 |
| 2013/09/12 | 1,370 | 1,370 | 1,203 | 1,284 | 42,900 |
| 2013/09/11 | 1,630 | 1,630 | 1,280 | 1,390 | 94,700 |
| 2013/09/10 | 1,390 | 1,630 | 1,330 | 1,630 | 110,000 |
| 2013/09/09 | 1,090 | 1,330 | 1,045 | 1,330 | 11,300 |
| 2013/09/06 | 1,031 | 1,031 | 1,030 | 1,030 | 700 |
| 2013/09/04 | 1,004 | 1,019 | 995 | 1,019 | 2,400 |
| 2013/09/03 | 1,000 | 1,015 | 1,000 | 1,015 | 900 |
| 2013/09/02 | 971 | 971 | 971 | 971 | 100 |
| 2013/08/30 | 1,017 | 1,017 | 985 | 1,000 | 1,600 |
| 2013/08/29 | 982 | 1,001 | 982 | 1,000 | 400 |
| 2013/08/28 | 1,030 | 1,030 | 1,010 | 1,010 | 1,000 |
| 2013/08/27 | 1,000 | 1,000 | 995 | 1,000 | 1,600 |
| 2013/08/26 | 1,002 | 1,002 | 1,000 | 1,002 | 3,900 |
| 2013/08/23 | 1,049 | 1,049 | 1,007 | 1,007 | 700 |
| 2013/08/22 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2013/08/21 | 1,020 | 1,020 | 1,003 | 1,003 | 2,300 |
| 2013/08/20 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2013/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2013/08/16 | 1,005 | 1,057 | 1,005 | 1,057 | 400 |
| 2013/08/15 | 1,017 | 1,022 | 1,017 | 1,017 | 300 |
| 2013/08/13 | 1,030 | 1,030 | 1,012 | 1,029 | 700 |
| 2013/08/12 | 1,013 | 1,013 | 1,013 | 1,013 | 200 |
| 2013/08/09 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2013/08/08 | 1,015 | 1,037 | 1,012 | 1,037 | 700 |
| 2013/08/07 | 1,072 | 1,072 | 1,020 | 1,020 | 800 |
| 2013/08/06 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2013/08/05 | 1,038 | 1,042 | 1,012 | 1,042 | 1,400 |
| 2013/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 800 |
| 2013/08/01 | 1,070 | 1,070 | 1,050 | 1,050 | 200 |
| 2013/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/07/30 | 1,050 | 1,100 | 1,050 | 1,100 | 1,100 |
| 2013/07/26 | 1,078 | 1,078 | 1,078 | 1,078 | 500 |
| 2013/07/25 | 1,070 | 1,070 | 1,069 | 1,070 | 1,100 |
| 2013/07/24 | 1,069 | 1,069 | 1,050 | 1,050 | 200 |
| 2013/07/23 | 1,026 | 1,070 | 1,026 | 1,070 | 300 |
| 2013/07/22 | 1,013 | 1,013 | 1,013 | 1,013 | 200 |
| 2013/07/19 | 1,012 | 1,039 | 1,012 | 1,012 | 500 |
| 2013/07/18 | 1,070 | 1,070 | 1,060 | 1,060 | 200 |
| 2013/07/08 | 1,032 | 1,032 | 1,032 | 1,032 | 700 |
| 2013/07/05 | 1,058 | 1,058 | 998 | 1,032 | 3,300 |
| 2013/07/04 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2013/07/03 | 1,011 | 1,013 | 1,011 | 1,013 | 300 |
| 2013/07/02 | 1,030 | 1,036 | 1,006 | 1,036 | 800 |
| 2013/07/01 | 1,036 | 1,036 | 1,036 | 1,036 | 300 |
| 2013/06/28 | 1,079 | 1,079 | 991 | 1,036 | 800 |
| 2013/06/27 | 980 | 1,000 | 980 | 1,000 | 500 |
| 2013/06/26 | 973 | 980 | 973 | 980 | 300 |
| 2013/06/25 | 1,040 | 1,040 | 1,001 | 1,001 | 600 |
| 2013/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2013/06/20 | 1,004 | 1,035 | 990 | 1,035 | 800 |
| 2013/06/19 | 1,001 | 1,001 | 990 | 992 | 600 |
| 2013/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2013/06/14 | 985 | 985 | 985 | 985 | 100 |
| 2013/06/12 | 995 | 995 | 995 | 995 | 100 |
| 2013/06/11 | 990 | 990 | 990 | 990 | 100 |
| 2013/06/10 | 980 | 980 | 957 | 980 | 600 |
| 2013/06/07 | 983 | 998 | 943 | 960 | 2,900 |
| 2013/06/06 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2013/06/05 | 1,103 | 1,103 | 1,081 | 1,081 | 300 |
| 2013/06/04 | 1,099 | 1,163 | 982 | 1,163 | 900 |
| 2013/06/03 | 1,122 | 1,122 | 1,088 | 1,088 | 900 |
| 2013/05/30 | 1,120 | 1,126 | 1,120 | 1,122 | 900 |
| 2013/05/28 | 1,199 | 1,199 | 1,165 | 1,165 | 700 |
| 2013/05/27 | 1,195 | 1,195 | 1,111 | 1,124 | 1,000 |
| 2013/05/24 | 1,156 | 1,186 | 1,156 | 1,160 | 6,200 |
| 2013/05/23 | 1,251 | 1,251 | 1,151 | 1,156 | 3,900 |
| 2013/05/22 | 1,277 | 1,277 | 1,235 | 1,251 | 1,800 |
| 2013/05/21 | 1,291 | 1,291 | 1,195 | 1,270 | 4,900 |
| 2013/05/20 | 1,141 | 1,190 | 1,140 | 1,141 | 3,300 |
| 2013/05/17 | 1,100 | 1,132 | 1,100 | 1,132 | 1,100 |
| 2013/05/16 | 1,140 | 1,140 | 1,080 | 1,096 | 3,600 |
| 2013/05/15 | 1,145 | 1,145 | 1,145 | 1,145 | 500 |
| 2013/05/14 | 1,252 | 1,252 | 1,145 | 1,145 | 1,200 |
| 2013/05/13 | 1,180 | 1,279 | 1,160 | 1,269 | 4,800 |
| 2013/05/10 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2013/05/09 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2013/05/08 | 1,154 | 1,180 | 1,124 | 1,180 | 1,600 |
| 2013/05/07 | 1,123 | 1,154 | 1,123 | 1,154 | 400 |
| 2013/05/02 | 1,171 | 1,171 | 1,100 | 1,122 | 5,400 |
| 2013/05/01 | 1,180 | 1,180 | 1,125 | 1,171 | 2,400 |
| 2013/04/30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2013/04/26 | 1,209 | 1,209 | 1,160 | 1,180 | 2,100 |
| 2013/04/25 | 1,215 | 1,215 | 1,154 | 1,159 | 2,900 |
| 2013/04/24 | 1,200 | 1,217 | 1,200 | 1,215 | 3,200 |
| 2013/04/23 | 1,199 | 1,250 | 1,199 | 1,200 | 11,900 |
| 2013/04/22 | 1,198 | 1,200 | 1,198 | 1,200 | 600 |
| 2013/04/19 | 1,130 | 1,140 | 1,110 | 1,110 | 1,400 |
| 2013/04/18 | 1,093 | 1,105 | 1,090 | 1,100 | 6,100 |
| 2013/04/17 | 1,050 | 1,095 | 1,050 | 1,090 | 6,700 |
| 2013/04/16 | 1,001 | 1,068 | 1,000 | 1,040 | 4,000 |
| 2013/04/15 | 1,099 | 1,099 | 1,070 | 1,070 | 500 |
| 2013/04/12 | 1,019 | 1,025 | 1,019 | 1,025 | 1,800 |
| 2013/04/11 | 1,009 | 1,020 | 1,005 | 1,020 | 2,100 |
| 2013/04/10 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2013/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,600 |
| 2013/04/08 | 1,002 | 1,009 | 999 | 1,005 | 3,300 |
| 2013/04/05 | 1,050 | 1,055 | 999 | 1,000 | 6,000 |
| 2013/04/04 | 1,000 | 1,008 | 1,000 | 1,008 | 3,600 |
| 2013/04/03 | 990 | 995 | 990 | 990 | 2,900 |
| 2013/04/02 | 960 | 995 | 951 | 995 | 1,500 |
| 2013/04/01 | 1,050 | 1,050 | 1,015 | 1,015 | 10,000 |
| 2013/03/29 | 1,020 | 1,050 | 1,020 | 1,050 | 4,100 |
| 2013/03/28 | 1,079 | 1,079 | 1,019 | 1,021 | 2,500 |
| 2013/03/27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,500 |
| 2013/03/26 | 1,060 | 1,060 | 1,050 | 1,060 | 5,300 |
| 2013/03/25 | 1,042 | 1,068 | 1,010 | 1,062 | 7,400 |
| 2013/03/22 | 1,040 | 1,047 | 1,016 | 1,047 | 3,700 |
| 2013/03/21 | 958 | 1,000 | 958 | 980 | 7,300 |
| 2013/03/19 | 968 | 968 | 958 | 958 | 4,200 |
| 2013/03/18 | 950 | 966 | 932 | 950 | 7,200 |
| 2013/03/15 | 935 | 950 | 935 | 950 | 3,800 |
| 2013/03/14 | 937 | 937 | 937 | 937 | 100 |
| 2013/03/13 | 936 | 940 | 936 | 940 | 900 |
| 2013/03/12 | 932 | 933 | 932 | 933 | 300 |
| 2013/03/11 | 908 | 948 | 908 | 919 | 6,500 |
| 2013/03/08 | 905 | 905 | 899 | 905 | 1,100 |
| 2013/03/07 | 900 | 900 | 889 | 889 | 2,100 |
| 2013/03/06 | 900 | 900 | 900 | 900 | 2,700 |
| 2013/03/05 | 899 | 899 | 899 | 899 | 1,000 |
| 2013/03/04 | 900 | 910 | 893 | 893 | 11,100 |
| 2013/03/01 | 870 | 880 | 870 | 880 | 5,400 |
| 2013/02/28 | 873 | 873 | 863 | 866 | 1,300 |
| 2013/02/27 | 874 | 874 | 863 | 874 | 1,300 |
| 2013/02/26 | 865 | 876 | 861 | 861 | 1,000 |
| 2013/02/25 | 870 | 870 | 863 | 865 | 1,300 |
| 2013/02/22 | 870 | 870 | 870 | 870 | 800 |
| 2013/02/21 | 866 | 870 | 866 | 868 | 600 |
| 2013/02/20 | 870 | 880 | 870 | 870 | 800 |
| 2013/02/19 | 885 | 885 | 883 | 883 | 300 |
| 2013/02/18 | 850 | 855 | 850 | 855 | 300 |
| 2013/02/15 | 861 | 861 | 850 | 850 | 1,800 |
| 2013/02/14 | 856 | 868 | 856 | 868 | 200 |
| 2013/02/13 | 863 | 863 | 856 | 856 | 600 |
| 2013/02/12 | 868 | 868 | 861 | 863 | 2,100 |
| 2013/02/08 | 870 | 870 | 861 | 861 | 2,700 |
| 2013/02/07 | 879 | 879 | 865 | 865 | 2,900 |
| 2013/02/06 | 863 | 874 | 863 | 864 | 2,000 |
| 2013/02/05 | 859 | 880 | 859 | 862 | 1,700 |
| 2013/02/04 | 875 | 878 | 875 | 878 | 400 |
| 2013/02/01 | 860 | 870 | 859 | 860 | 3,000 |
| 2013/01/31 | 871 | 871 | 850 | 851 | 2,200 |
| 2013/01/30 | 870 | 870 | 870 | 870 | 1,000 |
| 2013/01/29 | 886 | 886 | 870 | 870 | 3,300 |
| 2013/01/28 | 898 | 898 | 880 | 882 | 2,700 |
| 2013/01/25 | 888 | 888 | 888 | 888 | 2,400 |
| 2013/01/24 | 875 | 880 | 872 | 877 | 1,100 |
| 2013/01/23 | 871 | 890 | 870 | 870 | 2,600 |
| 2013/01/22 | 863 | 885 | 863 | 867 | 5,800 |
| 2013/01/21 | 860 | 870 | 840 | 862 | 2,600 |
| 2013/01/18 | 864 | 865 | 850 | 852 | 2,700 |
| 2013/01/17 | 845 | 865 | 841 | 850 | 8,900 |
| 2013/01/16 | 853 | 853 | 835 | 839 | 4,700 |
| 2013/01/15 | 846 | 880 | 845 | 851 | 6,400 |
| 2013/01/11 | 848 | 849 | 848 | 849 | 400 |
| 2013/01/10 | 843 | 846 | 843 | 843 | 3,500 |
| 2013/01/09 | 824 | 840 | 824 | 836 | 1,500 |
| 2013/01/08 | 835 | 845 | 832 | 833 | 3,300 |
| 2013/01/07 | 830 | 850 | 826 | 845 | 7,800 |
| 2013/01/04 | 817 | 834 | 815 | 830 | 8,900 |