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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,410 | 1,468 | 1,410 | 1,466 | 1,600 |
| 2014/12/29 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2014/12/26 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
| 2014/12/25 | 1,399 | 1,400 | 1,399 | 1,400 | 1,800 |
| 2014/12/24 | 1,394 | 1,400 | 1,393 | 1,398 | 2,500 |
| 2014/12/22 | 1,383 | 1,395 | 1,383 | 1,394 | 2,700 |
| 2014/12/19 | 1,352 | 1,398 | 1,352 | 1,371 | 1,300 |
| 2014/12/18 | 1,371 | 1,371 | 1,365 | 1,366 | 600 |
| 2014/12/17 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2014/12/12 | 1,422 | 1,440 | 1,396 | 1,396 | 1,800 |
| 2014/12/11 | 1,424 | 1,425 | 1,419 | 1,420 | 1,700 |
| 2014/12/10 | 1,420 | 1,450 | 1,420 | 1,424 | 6,800 |
| 2014/12/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,300 |
| 2014/12/08 | 1,410 | 1,420 | 1,400 | 1,420 | 6,700 |
| 2014/12/05 | 1,375 | 1,380 | 1,375 | 1,380 | 900 |
| 2014/12/04 | 1,375 | 1,392 | 1,375 | 1,381 | 3,200 |
| 2014/12/03 | 1,376 | 1,381 | 1,375 | 1,375 | 800 |
| 2014/12/02 | 1,371 | 1,375 | 1,371 | 1,375 | 400 |
| 2014/12/01 | 1,370 | 1,390 | 1,370 | 1,371 | 3,300 |
| 2014/11/28 | 1,377 | 1,380 | 1,370 | 1,370 | 2,600 |
| 2014/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2014/11/26 | 1,360 | 1,360 | 1,357 | 1,357 | 200 |
| 2014/11/25 | 1,339 | 1,384 | 1,339 | 1,384 | 1,800 |
| 2014/11/21 | 1,354 | 1,358 | 1,354 | 1,358 | 400 |
| 2014/11/20 | 1,305 | 1,344 | 1,305 | 1,337 | 9,800 |
| 2014/11/19 | 1,367 | 1,367 | 1,365 | 1,365 | 300 |
| 2014/11/18 | 1,370 | 1,370 | 1,365 | 1,370 | 600 |
| 2014/11/17 | 1,361 | 1,361 | 1,361 | 1,361 | 500 |
| 2014/11/14 | 1,351 | 1,361 | 1,351 | 1,361 | 500 |
| 2014/11/13 | 1,370 | 1,380 | 1,351 | 1,351 | 1,400 |
| 2014/11/12 | 1,352 | 1,388 | 1,352 | 1,370 | 1,200 |
| 2014/11/11 | 1,385 | 1,385 | 1,385 | 1,385 | 200 |
| 2014/11/07 | 1,365 | 1,369 | 1,365 | 1,369 | 1,000 |
| 2014/11/06 | 1,347 | 1,377 | 1,300 | 1,377 | 4,300 |
| 2014/11/05 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2014/11/04 | 1,386 | 1,386 | 1,331 | 1,381 | 3,100 |
| 2014/10/31 | 1,321 | 1,328 | 1,315 | 1,328 | 1,300 |
| 2014/10/30 | 1,350 | 1,368 | 1,350 | 1,350 | 2,000 |
| 2014/10/29 | 1,300 | 1,450 | 1,284 | 1,390 | 8,600 |
| 2014/10/28 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
| 2014/10/27 | 1,300 | 1,310 | 1,300 | 1,305 | 1,400 |
| 2014/10/24 | 1,320 | 1,332 | 1,320 | 1,332 | 1,800 |
| 2014/10/23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2014/10/22 | 1,310 | 1,310 | 1,280 | 1,309 | 400 |
| 2014/10/21 | 1,290 | 1,290 | 1,282 | 1,290 | 400 |
| 2014/10/20 | 1,295 | 1,300 | 1,270 | 1,300 | 2,300 |
| 2014/10/17 | 1,224 | 1,266 | 1,224 | 1,256 | 1,600 |
| 2014/10/16 | 1,224 | 1,242 | 1,211 | 1,225 | 1,100 |
| 2014/10/15 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2014/10/14 | 1,221 | 1,225 | 1,221 | 1,225 | 1,400 |
| 2014/10/10 | 1,250 | 1,250 | 1,236 | 1,236 | 1,500 |
| 2014/10/09 | 1,279 | 1,279 | 1,277 | 1,277 | 300 |
| 2014/10/08 | 1,281 | 1,281 | 1,274 | 1,274 | 500 |
| 2014/10/06 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2014/10/03 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2014/10/02 | 1,335 | 1,335 | 1,313 | 1,313 | 800 |
| 2014/09/30 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2014/09/29 | 1,350 | 1,350 | 1,330 | 1,350 | 700 |
| 2014/09/26 | 1,350 | 1,380 | 1,350 | 1,380 | 500 |
| 2014/09/25 | 1,348 | 1,350 | 1,335 | 1,335 | 1,300 |
| 2014/09/24 | 1,340 | 1,340 | 1,333 | 1,333 | 800 |
| 2014/09/22 | 1,338 | 1,361 | 1,338 | 1,350 | 4,300 |
| 2014/09/19 | 1,310 | 1,327 | 1,310 | 1,324 | 1,000 |
| 2014/09/18 | 1,320 | 1,330 | 1,309 | 1,313 | 900 |
| 2014/09/17 | 1,350 | 1,350 | 1,210 | 1,309 | 10,600 |
| 2014/09/16 | 1,350 | 1,350 | 1,303 | 1,350 | 1,900 |
| 2014/09/12 | 1,340 | 1,351 | 1,340 | 1,350 | 2,000 |
| 2014/09/11 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2014/09/10 | 1,355 | 1,355 | 1,350 | 1,350 | 200 |
| 2014/09/09 | 1,377 | 1,381 | 1,356 | 1,372 | 3,700 |
| 2014/09/08 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2014/09/05 | 1,357 | 1,370 | 1,308 | 1,370 | 2,300 |
| 2014/09/04 | 1,357 | 1,357 | 1,357 | 1,357 | 200 |
| 2014/09/03 | 1,333 | 1,350 | 1,330 | 1,350 | 1,100 |
| 2014/09/02 | 1,348 | 1,350 | 1,348 | 1,350 | 2,200 |
| 2014/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 |
| 2014/08/28 | 1,330 | 1,351 | 1,320 | 1,351 | 2,800 |
| 2014/08/27 | 1,301 | 1,301 | 1,301 | 1,301 | 5,900 |
| 2014/08/26 | 1,320 | 1,320 | 1,295 | 1,300 | 3,600 |
| 2014/08/25 | 1,309 | 1,317 | 1,309 | 1,317 | 900 |
| 2014/08/22 | 1,300 | 1,315 | 1,300 | 1,309 | 1,000 |
| 2014/08/21 | 1,330 | 1,335 | 1,330 | 1,330 | 700 |
| 2014/08/20 | 1,360 | 1,370 | 1,330 | 1,330 | 1,000 |
| 2014/08/19 | 1,370 | 1,370 | 1,340 | 1,340 | 1,300 |
| 2014/08/18 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2014/08/15 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
| 2014/08/14 | 1,315 | 1,335 | 1,315 | 1,335 | 500 |
| 2014/08/12 | 1,315 | 1,315 | 1,315 | 1,315 | 400 |
| 2014/08/11 | 1,309 | 1,399 | 1,309 | 1,399 | 2,400 |
| 2014/08/08 | 1,318 | 1,339 | 1,318 | 1,339 | 3,100 |
| 2014/08/07 | 1,260 | 1,315 | 1,240 | 1,315 | 3,800 |
| 2014/08/06 | 1,300 | 1,300 | 1,231 | 1,239 | 5,800 |
| 2014/08/05 | 1,345 | 1,349 | 1,274 | 1,274 | 3,600 |
| 2014/08/04 | 1,349 | 1,350 | 1,319 | 1,347 | 2,200 |
| 2014/08/01 | 1,290 | 1,319 | 1,255 | 1,319 | 7,400 |
| 2014/07/31 | 1,375 | 1,400 | 1,336 | 1,336 | 5,600 |
| 2014/07/30 | 1,375 | 1,460 | 1,375 | 1,396 | 27,800 |
| 2014/07/29 | 1,344 | 1,370 | 1,336 | 1,365 | 7,000 |
| 2014/07/28 | 1,345 | 1,359 | 1,292 | 1,314 | 9,300 |
| 2014/07/25 | 1,291 | 1,399 | 1,291 | 1,350 | 11,100 |
| 2014/07/24 | 1,262 | 1,270 | 1,240 | 1,270 | 2,400 |
| 2014/07/23 | 1,270 | 1,295 | 1,245 | 1,245 | 800 |
| 2014/07/22 | 1,300 | 1,316 | 1,270 | 1,300 | 1,400 |
| 2014/07/18 | 1,259 | 1,398 | 1,221 | 1,316 | 15,400 |
| 2014/07/17 | 1,200 | 1,262 | 1,200 | 1,262 | 3,600 |
| 2014/07/16 | 1,200 | 1,214 | 1,200 | 1,200 | 700 |
| 2014/07/15 | 1,183 | 1,200 | 1,172 | 1,185 | 3,700 |
| 2014/07/14 | 1,200 | 1,200 | 1,181 | 1,200 | 400 |
| 2014/07/11 | 1,230 | 1,230 | 1,190 | 1,200 | 2,700 |
| 2014/07/10 | 1,227 | 1,239 | 1,221 | 1,239 | 3,700 |
| 2014/07/09 | 1,244 | 1,250 | 1,225 | 1,225 | 1,900 |
| 2014/07/08 | 1,220 | 1,283 | 1,202 | 1,245 | 9,400 |
| 2014/07/07 | 1,185 | 1,210 | 1,184 | 1,184 | 4,400 |
| 2014/07/04 | 1,186 | 1,188 | 1,177 | 1,188 | 4,500 |
| 2014/07/03 | 1,203 | 1,210 | 1,145 | 1,168 | 15,800 |
| 2014/07/02 | 1,250 | 1,250 | 1,202 | 1,202 | 9,700 |
| 2014/07/01 | 1,238 | 1,248 | 1,228 | 1,234 | 7,300 |
| 2014/06/30 | 1,198 | 1,248 | 1,188 | 1,247 | 12,800 |
| 2014/06/27 | 1,172 | 1,202 | 1,172 | 1,198 | 8,400 |
| 2014/06/26 | 1,125 | 1,165 | 1,124 | 1,165 | 4,600 |
| 2014/06/25 | 1,129 | 1,129 | 1,116 | 1,120 | 8,100 |
| 2014/06/24 | 1,117 | 1,120 | 1,100 | 1,110 | 10,400 |
| 2014/06/23 | 1,107 | 1,129 | 1,107 | 1,120 | 2,400 |
| 2014/06/20 | 1,115 | 1,115 | 1,114 | 1,114 | 1,500 |
| 2014/06/19 | 1,111 | 1,115 | 1,110 | 1,115 | 1,600 |
| 2014/06/18 | 1,108 | 1,110 | 1,103 | 1,110 | 1,300 |
| 2014/06/17 | 1,100 | 1,101 | 1,100 | 1,101 | 700 |
| 2014/06/16 | 1,107 | 1,110 | 1,099 | 1,100 | 2,200 |
| 2014/06/13 | 1,108 | 1,110 | 1,107 | 1,107 | 900 |
| 2014/06/12 | 1,115 | 1,115 | 1,100 | 1,107 | 1,500 |
| 2014/06/11 | 1,120 | 1,120 | 1,111 | 1,115 | 1,400 |
| 2014/06/10 | 1,120 | 1,120 | 1,119 | 1,120 | 1,200 |
| 2014/06/09 | 1,118 | 1,120 | 1,091 | 1,120 | 1,700 |
| 2014/06/06 | 1,118 | 1,120 | 1,118 | 1,118 | 1,500 |
| 2014/06/04 | 1,115 | 1,118 | 1,115 | 1,118 | 2,000 |
| 2014/06/03 | 1,130 | 1,130 | 1,101 | 1,115 | 2,900 |
| 2014/06/02 | 1,100 | 1,100 | 1,098 | 1,100 | 500 |
| 2014/05/30 | 1,125 | 1,130 | 1,095 | 1,130 | 1,200 |
| 2014/05/29 | 1,090 | 1,120 | 1,090 | 1,120 | 600 |
| 2014/05/28 | 1,117 | 1,117 | 1,115 | 1,115 | 600 |
| 2014/05/27 | 1,080 | 1,100 | 1,080 | 1,100 | 1,000 |
| 2014/05/26 | 1,100 | 1,100 | 1,082 | 1,090 | 1,700 |
| 2014/05/23 | 1,081 | 1,082 | 1,050 | 1,070 | 4,000 |
| 2014/05/22 | 1,077 | 1,080 | 1,075 | 1,080 | 1,000 |
| 2014/05/21 | 1,080 | 1,088 | 1,075 | 1,075 | 1,400 |
| 2014/05/20 | 1,102 | 1,102 | 1,081 | 1,081 | 700 |
| 2014/05/19 | 1,087 | 1,092 | 1,084 | 1,084 | 500 |
| 2014/05/16 | 1,084 | 1,087 | 1,084 | 1,087 | 500 |
| 2014/05/15 | 1,090 | 1,097 | 1,081 | 1,086 | 2,800 |
| 2014/05/14 | 1,086 | 1,089 | 1,076 | 1,089 | 1,300 |
| 2014/05/13 | 1,087 | 1,090 | 1,087 | 1,087 | 1,600 |
| 2014/05/12 | 1,101 | 1,101 | 1,077 | 1,077 | 2,600 |
| 2014/05/09 | 1,110 | 1,114 | 1,107 | 1,114 | 900 |
| 2014/05/08 | 1,109 | 1,109 | 1,096 | 1,096 | 900 |
| 2014/05/07 | 1,104 | 1,110 | 1,104 | 1,107 | 400 |
| 2014/05/02 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2014/05/01 | 1,100 | 1,101 | 1,100 | 1,101 | 600 |
| 2014/04/30 | 1,118 | 1,118 | 1,100 | 1,100 | 500 |
| 2014/04/28 | 1,118 | 1,118 | 1,118 | 1,118 | 400 |
| 2014/04/25 | 1,117 | 1,117 | 1,117 | 1,117 | 700 |
| 2014/04/24 | 1,118 | 1,118 | 1,110 | 1,117 | 400 |
| 2014/04/22 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2014/04/21 | 1,107 | 1,110 | 1,107 | 1,110 | 600 |
| 2014/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2014/04/17 | 1,111 | 1,140 | 1,107 | 1,107 | 1,300 |
| 2014/04/16 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2014/04/15 | 1,112 | 1,112 | 1,104 | 1,107 | 400 |
| 2014/04/14 | 1,111 | 1,112 | 1,111 | 1,112 | 1,700 |
| 2014/04/11 | 1,111 | 1,111 | 1,085 | 1,111 | 2,300 |
| 2014/04/10 | 1,122 | 1,122 | 1,111 | 1,111 | 3,200 |
| 2014/04/09 | 1,119 | 1,119 | 1,085 | 1,095 | 3,700 |
| 2014/04/08 | 1,130 | 1,130 | 1,129 | 1,129 | 400 |
| 2014/04/07 | 1,117 | 1,130 | 1,117 | 1,130 | 800 |
| 2014/04/04 | 1,130 | 1,130 | 1,116 | 1,117 | 1,000 |
| 2014/04/03 | 1,130 | 1,130 | 1,111 | 1,130 | 1,500 |
| 2014/04/02 | 1,135 | 1,135 | 1,123 | 1,130 | 500 |
| 2014/03/31 | 1,125 | 1,125 | 1,122 | 1,123 | 700 |
| 2014/03/28 | 1,120 | 1,137 | 1,111 | 1,125 | 900 |
| 2014/03/27 | 1,101 | 1,120 | 1,101 | 1,120 | 900 |
| 2014/03/26 | 1,112 | 1,155 | 1,112 | 1,148 | 600 |
| 2014/03/25 | 1,131 | 1,131 | 1,115 | 1,130 | 1,200 |
| 2014/03/24 | 1,150 | 1,150 | 1,101 | 1,101 | 1,800 |
| 2014/03/20 | 1,148 | 1,150 | 1,120 | 1,150 | 1,600 |
| 2014/03/19 | 1,107 | 1,148 | 1,107 | 1,148 | 2,800 |
| 2014/03/18 | 1,112 | 1,120 | 1,104 | 1,115 | 2,900 |
| 2014/03/17 | 1,148 | 1,148 | 1,112 | 1,112 | 1,000 |
| 2014/03/14 | 1,136 | 1,149 | 1,133 | 1,149 | 500 |
| 2014/03/13 | 1,175 | 1,175 | 1,145 | 1,145 | 1,100 |
| 2014/03/12 | 1,150 | 1,179 | 1,150 | 1,179 | 1,300 |
| 2014/03/11 | 1,152 | 1,152 | 1,152 | 1,152 | 200 |
| 2014/03/10 | 1,153 | 1,167 | 1,153 | 1,153 | 800 |
| 2014/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2014/03/06 | 1,151 | 1,174 | 1,143 | 1,174 | 2,400 |
| 2014/03/05 | 1,180 | 1,180 | 1,151 | 1,151 | 1,100 |
| 2014/03/04 | 1,132 | 1,140 | 1,123 | 1,135 | 1,200 |
| 2014/03/03 | 1,119 | 1,119 | 1,101 | 1,115 | 1,300 |
| 2014/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
| 2014/02/27 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2014/02/26 | 1,095 | 1,115 | 1,083 | 1,115 | 900 |
| 2014/02/25 | 1,095 | 1,096 | 1,091 | 1,091 | 1,000 |
| 2014/02/24 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2014/02/21 | 1,099 | 1,100 | 1,084 | 1,084 | 1,900 |
| 2014/02/20 | 1,085 | 1,085 | 1,082 | 1,082 | 800 |
| 2014/02/19 | 1,081 | 1,098 | 1,081 | 1,098 | 1,200 |
| 2014/02/18 | 1,079 | 1,109 | 1,079 | 1,109 | 200 |
| 2014/02/17 | 1,085 | 1,090 | 1,078 | 1,079 | 600 |
| 2014/02/14 | 1,096 | 1,096 | 1,095 | 1,096 | 800 |
| 2014/02/13 | 1,100 | 1,129 | 1,096 | 1,096 | 1,200 |
| 2014/02/12 | 1,112 | 1,112 | 1,109 | 1,109 | 800 |
| 2014/02/10 | 1,100 | 1,115 | 1,100 | 1,100 | 2,200 |
| 2014/02/07 | 1,080 | 1,090 | 1,080 | 1,090 | 3,300 |
| 2014/02/06 | 1,076 | 1,080 | 1,072 | 1,075 | 7,000 |
| 2014/02/05 | 1,100 | 1,100 | 1,072 | 1,076 | 1,400 |
| 2014/02/04 | 1,100 | 1,100 | 1,060 | 1,100 | 3,800 |
| 2014/02/03 | 1,125 | 1,143 | 1,111 | 1,111 | 3,900 |
| 2014/01/31 | 1,200 | 1,200 | 1,111 | 1,140 | 4,300 |
| 2014/01/30 | 1,200 | 1,200 | 1,177 | 1,200 | 5,000 |
| 2014/01/29 | 1,213 | 1,221 | 1,190 | 1,200 | 13,800 |
| 2014/01/28 | 1,215 | 1,225 | 1,183 | 1,213 | 3,300 |
| 2014/01/27 | 1,257 | 1,257 | 1,131 | 1,190 | 10,000 |
| 2014/01/24 | 1,235 | 1,330 | 1,235 | 1,279 | 17,700 |
| 2014/01/23 | 1,219 | 1,444 | 1,206 | 1,235 | 60,200 |
| 2014/01/22 | 1,239 | 1,239 | 1,219 | 1,219 | 1,900 |
| 2014/01/21 | 1,221 | 1,249 | 1,215 | 1,224 | 2,300 |
| 2014/01/20 | 1,225 | 1,225 | 1,200 | 1,221 | 3,000 |
| 2014/01/17 | 1,210 | 1,225 | 1,200 | 1,225 | 2,600 |
| 2014/01/16 | 1,211 | 1,215 | 1,181 | 1,215 | 11,400 |
| 2014/01/15 | 1,204 | 1,253 | 1,203 | 1,211 | 15,500 |
| 2014/01/14 | 1,191 | 1,253 | 1,188 | 1,204 | 2,900 |
| 2014/01/10 | 1,237 | 1,238 | 1,223 | 1,223 | 3,700 |
| 2014/01/09 | 1,235 | 1,237 | 1,231 | 1,237 | 1,000 |
| 2014/01/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,100 |
| 2014/01/07 | 1,237 | 1,240 | 1,219 | 1,240 | 2,200 |
| 2014/01/06 | 1,257 | 1,257 | 1,226 | 1,241 | 1,700 |