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 |
---|---|---|---|---|---|
2017/12/29 | 2,400 | 2,422 | 2,388 | 2,388 | 4,400 |
2017/12/28 | 2,387 | 2,423 | 2,378 | 2,385 | 7,300 |
2017/12/27 | 2,331 | 2,401 | 2,314 | 2,387 | 7,500 |
2017/12/26 | 2,315 | 2,367 | 2,246 | 2,351 | 24,700 |
2017/12/25 | 2,365 | 2,399 | 2,322 | 2,322 | 14,300 |
2017/12/22 | 2,373 | 2,410 | 2,372 | 2,374 | 4,800 |
2017/12/21 | 2,426 | 2,437 | 2,379 | 2,385 | 12,200 |
2017/12/20 | 2,412 | 2,431 | 2,410 | 2,426 | 10,100 |
2017/12/19 | 2,434 | 2,446 | 2,413 | 2,423 | 9,600 |
2017/12/18 | 2,430 | 2,444 | 2,414 | 2,434 | 6,500 |
2017/12/15 | 2,460 | 2,460 | 2,391 | 2,423 | 7,700 |
2017/12/14 | 2,410 | 2,460 | 2,359 | 2,460 | 19,000 |
2017/12/13 | 2,460 | 2,480 | 2,390 | 2,405 | 16,200 |
2017/12/12 | 2,429 | 2,466 | 2,402 | 2,466 | 13,000 |
2017/12/11 | 2,450 | 2,450 | 2,377 | 2,423 | 13,500 |
2017/12/08 | 2,437 | 2,492 | 2,411 | 2,428 | 21,800 |
2017/12/07 | 2,280 | 2,465 | 2,280 | 2,439 | 32,500 |
2017/12/06 | 2,265 | 2,329 | 2,220 | 2,277 | 36,700 |
2017/12/05 | 2,198 | 2,254 | 2,181 | 2,239 | 24,300 |
2017/12/04 | 2,280 | 2,284 | 2,173 | 2,220 | 29,500 |
2017/12/01 | 2,087 | 2,284 | 2,068 | 2,230 | 57,500 |
2017/11/30 | 2,036 | 2,130 | 2,032 | 2,087 | 70,300 |
2017/11/29 | 1,980 | 2,010 | 1,980 | 1,996 | 10,800 |
2017/11/28 | 1,991 | 1,996 | 1,962 | 1,982 | 9,800 |
2017/11/27 | 2,034 | 2,034 | 1,980 | 1,991 | 28,300 |
2017/11/24 | 1,950 | 2,045 | 1,950 | 2,000 | 21,400 |
2017/11/22 | 1,980 | 1,980 | 1,954 | 1,954 | 17,700 |
2017/11/21 | 1,979 | 2,000 | 1,945 | 1,954 | 16,700 |
2017/11/20 | 1,944 | 1,962 | 1,920 | 1,945 | 14,600 |
2017/11/17 | 1,962 | 1,964 | 1,940 | 1,944 | 14,100 |
2017/11/16 | 1,861 | 1,951 | 1,861 | 1,937 | 21,800 |
2017/11/15 | 1,935 | 1,936 | 1,855 | 1,860 | 50,400 |
2017/11/14 | 1,985 | 1,996 | 1,925 | 1,935 | 40,600 |
2017/11/13 | 2,050 | 2,050 | 1,989 | 1,996 | 24,600 |
2017/11/10 | 2,047 | 2,065 | 2,036 | 2,065 | 13,200 |
2017/11/09 | 2,081 | 2,126 | 2,028 | 2,069 | 35,000 |
2017/11/08 | 2,116 | 2,116 | 2,067 | 2,097 | 17,600 |
2017/11/07 | 2,129 | 2,135 | 2,102 | 2,130 | 12,200 |
2017/11/06 | 2,150 | 2,150 | 2,125 | 2,130 | 20,200 |
2017/11/02 | 2,108 | 2,138 | 2,076 | 2,132 | 26,800 |
2017/11/01 | 2,121 | 2,160 | 2,121 | 2,121 | 16,600 |
2017/10/31 | 2,206 | 2,210 | 2,117 | 2,120 | 33,000 |
2017/10/30 | 2,074 | 2,240 | 2,043 | 2,164 | 74,700 |
2017/10/27 | 2,120 | 2,179 | 2,110 | 2,159 | 29,800 |
2017/10/26 | 2,066 | 2,112 | 2,059 | 2,112 | 16,700 |
2017/10/25 | 2,009 | 2,057 | 2,009 | 2,039 | 28,500 |
2017/10/24 | 1,994 | 2,006 | 1,991 | 2,000 | 8,600 |
2017/10/23 | 1,978 | 2,009 | 1,963 | 2,009 | 15,800 |
2017/10/20 | 1,961 | 1,961 | 1,932 | 1,957 | 9,700 |
2017/10/19 | 1,957 | 1,988 | 1,943 | 1,955 | 8,500 |
2017/10/18 | 2,002 | 2,002 | 1,952 | 1,952 | 15,700 |
2017/10/17 | 2,009 | 2,030 | 1,989 | 2,002 | 15,900 |
2017/10/16 | 2,024 | 2,070 | 2,008 | 2,008 | 25,300 |
2017/10/13 | 1,960 | 2,017 | 1,925 | 2,004 | 19,800 |
2017/10/12 | 1,963 | 1,970 | 1,945 | 1,960 | 11,600 |
2017/10/11 | 1,974 | 1,987 | 1,955 | 1,970 | 11,500 |
2017/10/10 | 1,926 | 1,969 | 1,926 | 1,969 | 12,000 |
2017/10/06 | 1,901 | 1,924 | 1,901 | 1,922 | 6,800 |
2017/10/05 | 1,917 | 1,924 | 1,896 | 1,896 | 10,000 |
2017/10/04 | 1,943 | 1,943 | 1,910 | 1,917 | 13,300 |
2017/10/03 | 1,952 | 1,962 | 1,940 | 1,948 | 9,400 |
2017/10/02 | 1,907 | 1,971 | 1,907 | 1,960 | 10,200 |
2017/09/29 | 1,918 | 1,918 | 1,903 | 1,912 | 3,700 |
2017/09/28 | 1,907 | 1,943 | 1,895 | 1,915 | 9,800 |
2017/09/27 | 1,885 | 1,925 | 1,885 | 1,908 | 9,100 |
2017/09/26 | 1,881 | 1,893 | 1,872 | 1,893 | 10,900 |
2017/09/25 | 1,890 | 1,899 | 1,876 | 1,885 | 13,900 |
2017/09/22 | 1,930 | 1,930 | 1,890 | 1,890 | 21,400 |
2017/09/21 | 2,000 | 2,022 | 1,914 | 1,928 | 20,700 |
2017/09/20 | 1,909 | 2,000 | 1,898 | 1,963 | 28,100 |
2017/09/19 | 1,921 | 1,930 | 1,902 | 1,910 | 19,600 |
2017/09/15 | 1,915 | 1,985 | 1,902 | 1,910 | 20,200 |
2017/09/14 | 1,878 | 1,934 | 1,878 | 1,882 | 16,500 |
2017/09/13 | 1,891 | 1,901 | 1,859 | 1,889 | 17,200 |
2017/09/12 | 1,895 | 1,929 | 1,875 | 1,892 | 16,500 |
2017/09/11 | 1,895 | 1,911 | 1,871 | 1,879 | 11,700 |
2017/09/08 | 1,956 | 1,982 | 1,858 | 1,865 | 31,100 |
2017/09/07 | 1,985 | 2,010 | 1,965 | 1,989 | 10,300 |
2017/09/06 | 1,993 | 2,020 | 1,899 | 2,000 | 28,100 |
2017/09/05 | 2,010 | 2,118 | 1,941 | 2,028 | 41,300 |
2017/09/04 | 1,859 | 1,925 | 1,844 | 1,912 | 19,600 |
2017/09/01 | 1,853 | 1,855 | 1,830 | 1,831 | 9,800 |
2017/08/31 | 1,837 | 1,886 | 1,822 | 1,852 | 5,500 |
2017/08/30 | 1,858 | 1,871 | 1,810 | 1,844 | 16,000 |
2017/08/29 | 1,800 | 1,864 | 1,800 | 1,864 | 16,800 |
2017/08/28 | 1,768 | 1,796 | 1,767 | 1,796 | 8,800 |
2017/08/25 | 1,754 | 1,754 | 1,732 | 1,748 | 5,000 |
2017/08/24 | 1,735 | 1,745 | 1,720 | 1,723 | 4,800 |
2017/08/23 | 1,740 | 1,772 | 1,739 | 1,740 | 5,500 |
2017/08/22 | 1,724 | 1,765 | 1,720 | 1,739 | 11,000 |
2017/08/21 | 1,671 | 1,720 | 1,669 | 1,720 | 12,700 |
2017/08/18 | 1,686 | 1,686 | 1,668 | 1,670 | 3,200 |
2017/08/17 | 1,679 | 1,692 | 1,660 | 1,675 | 9,200 |
2017/08/16 | 1,627 | 1,692 | 1,627 | 1,680 | 15,500 |
2017/08/15 | 1,596 | 1,608 | 1,596 | 1,608 | 5,300 |
2017/08/14 | 1,585 | 1,596 | 1,576 | 1,590 | 3,700 |
2017/08/10 | 1,572 | 1,647 | 1,572 | 1,590 | 5,800 |
2017/08/09 | 1,582 | 1,585 | 1,570 | 1,571 | 10,700 |
2017/08/08 | 1,572 | 1,588 | 1,555 | 1,575 | 14,400 |
2017/08/07 | 1,600 | 1,600 | 1,570 | 1,570 | 24,400 |
2017/08/04 | 1,600 | 1,628 | 1,589 | 1,600 | 23,900 |
2017/08/03 | 1,619 | 1,619 | 1,600 | 1,600 | 15,800 |
2017/08/02 | 1,610 | 1,623 | 1,593 | 1,609 | 14,400 |
2017/08/01 | 1,590 | 1,615 | 1,586 | 1,599 | 27,900 |
2017/07/31 | 1,611 | 1,637 | 1,578 | 1,587 | 29,600 |
2017/07/28 | 1,578 | 1,592 | 1,560 | 1,571 | 31,200 |
2017/07/27 | 1,576 | 1,600 | 1,568 | 1,569 | 19,100 |
2017/07/26 | 1,590 | 1,590 | 1,571 | 1,576 | 10,300 |
2017/07/25 | 1,590 | 1,596 | 1,569 | 1,589 | 7,300 |
2017/07/24 | 1,619 | 1,619 | 1,585 | 1,590 | 4,900 |
2017/07/21 | 1,602 | 1,620 | 1,601 | 1,620 | 2,000 |
2017/07/20 | 1,591 | 1,610 | 1,591 | 1,605 | 800 |
2017/07/19 | 1,620 | 1,620 | 1,600 | 1,600 | 3,100 |
2017/07/18 | 1,610 | 1,620 | 1,585 | 1,613 | 3,300 |
2017/07/14 | 1,600 | 1,610 | 1,591 | 1,610 | 3,000 |
2017/07/13 | 1,624 | 1,624 | 1,602 | 1,602 | 2,700 |
2017/07/12 | 1,601 | 1,607 | 1,593 | 1,607 | 4,400 |
2017/07/11 | 1,590 | 1,596 | 1,570 | 1,596 | 2,900 |
2017/07/10 | 1,588 | 1,588 | 1,565 | 1,584 | 1,000 |
2017/07/07 | 1,575 | 1,575 | 1,547 | 1,558 | 1,300 |
2017/07/06 | 1,600 | 1,600 | 1,571 | 1,572 | 3,200 |
2017/07/05 | 1,557 | 1,584 | 1,553 | 1,584 | 4,900 |
2017/07/04 | 1,595 | 1,595 | 1,568 | 1,580 | 5,100 |
2017/07/03 | 1,570 | 1,585 | 1,555 | 1,564 | 5,800 |
2017/06/30 | 1,555 | 1,565 | 1,532 | 1,565 | 5,600 |
2017/06/29 | 1,530 | 1,546 | 1,530 | 1,545 | 10,100 |
2017/06/28 | 1,534 | 1,549 | 1,522 | 1,523 | 10,500 |
2017/06/27 | 1,523 | 1,523 | 1,506 | 1,511 | 6,300 |
2017/06/26 | 1,502 | 1,531 | 1,502 | 1,504 | 7,900 |
2017/06/23 | 1,558 | 1,558 | 1,512 | 1,531 | 18,000 |
2017/06/22 | 1,614 | 1,632 | 1,510 | 1,559 | 51,000 |
2017/06/21 | 1,600 | 1,738 | 1,556 | 1,585 | 231,400 |
2017/06/20 | 1,430 | 1,438 | 1,430 | 1,438 | 3,400 |
2017/06/19 | 1,438 | 1,440 | 1,406 | 1,430 | 3,800 |
2017/06/16 | 1,439 | 1,439 | 1,427 | 1,439 | 5,500 |
2017/06/15 | 1,439 | 1,448 | 1,431 | 1,433 | 3,700 |
2017/06/14 | 1,440 | 1,449 | 1,421 | 1,430 | 6,900 |
2017/06/13 | 1,410 | 1,421 | 1,395 | 1,411 | 8,800 |
2017/06/12 | 1,408 | 1,425 | 1,403 | 1,416 | 3,500 |
2017/06/09 | 1,436 | 1,446 | 1,416 | 1,423 | 6,100 |
2017/06/08 | 1,440 | 1,449 | 1,433 | 1,436 | 2,800 |
2017/06/07 | 1,429 | 1,436 | 1,412 | 1,436 | 1,900 |
2017/06/06 | 1,440 | 1,440 | 1,414 | 1,429 | 3,800 |
2017/06/05 | 1,421 | 1,444 | 1,419 | 1,441 | 7,500 |
2017/06/02 | 1,425 | 1,442 | 1,411 | 1,423 | 8,100 |
2017/06/01 | 1,410 | 1,426 | 1,410 | 1,424 | 6,600 |
2017/05/31 | 1,426 | 1,426 | 1,400 | 1,408 | 4,500 |
2017/05/30 | 1,444 | 1,444 | 1,399 | 1,424 | 9,700 |
2017/05/29 | 1,370 | 1,474 | 1,367 | 1,420 | 36,800 |
2017/05/26 | 1,375 | 1,377 | 1,371 | 1,377 | 4,300 |
2017/05/25 | 1,368 | 1,374 | 1,347 | 1,361 | 6,300 |
2017/05/24 | 1,375 | 1,378 | 1,365 | 1,376 | 4,900 |
2017/05/23 | 1,370 | 1,374 | 1,335 | 1,374 | 9,700 |
2017/05/22 | 1,349 | 1,370 | 1,340 | 1,369 | 7,200 |
2017/05/19 | 1,322 | 1,348 | 1,320 | 1,348 | 4,300 |
2017/05/18 | 1,335 | 1,335 | 1,316 | 1,320 | 14,000 |
2017/05/17 | 1,333 | 1,355 | 1,331 | 1,355 | 8,900 |
2017/05/16 | 1,341 | 1,352 | 1,319 | 1,342 | 12,200 |
2017/05/15 | 1,351 | 1,358 | 1,329 | 1,331 | 20,500 |
2017/05/12 | 1,350 | 1,360 | 1,329 | 1,347 | 94,900 |
2017/05/11 | 1,500 | 1,504 | 1,490 | 1,490 | 19,100 |
2017/05/10 | 1,501 | 1,520 | 1,490 | 1,495 | 11,900 |
2017/05/09 | 1,500 | 1,515 | 1,486 | 1,493 | 27,700 |
2017/05/08 | 1,486 | 1,490 | 1,477 | 1,481 | 7,800 |
2017/05/02 | 1,480 | 1,495 | 1,468 | 1,468 | 14,500 |
2017/05/01 | 1,480 | 1,486 | 1,460 | 1,467 | 19,200 |
2017/04/28 | 1,474 | 1,478 | 1,450 | 1,467 | 34,500 |
2017/04/27 | 1,380 | 1,488 | 1,355 | 1,432 | 35,700 |
2017/04/26 | 1,371 | 1,400 | 1,361 | 1,361 | 8,100 |
2017/04/25 | 1,339 | 1,355 | 1,338 | 1,355 | 3,600 |
2017/04/24 | 1,331 | 1,345 | 1,331 | 1,334 | 5,500 |
2017/04/21 | 1,327 | 1,340 | 1,325 | 1,331 | 5,900 |
2017/04/20 | 1,326 | 1,330 | 1,316 | 1,325 | 2,700 |
2017/04/19 | 1,292 | 1,335 | 1,292 | 1,325 | 4,100 |
2017/04/18 | 1,303 | 1,333 | 1,282 | 1,295 | 7,600 |
2017/04/17 | 1,302 | 1,313 | 1,290 | 1,290 | 7,200 |
2017/04/14 | 1,327 | 1,339 | 1,308 | 1,309 | 4,100 |
2017/04/13 | 1,292 | 1,325 | 1,290 | 1,325 | 6,300 |
2017/04/12 | 1,335 | 1,362 | 1,290 | 1,296 | 27,500 |
2017/04/11 | 1,380 | 1,380 | 1,353 | 1,365 | 6,800 |
2017/04/10 | 1,346 | 1,390 | 1,346 | 1,390 | 7,000 |
2017/04/07 | 1,339 | 1,363 | 1,310 | 1,354 | 22,200 |
2017/04/06 | 1,390 | 1,391 | 1,320 | 1,344 | 17,600 |
2017/04/05 | 1,401 | 1,419 | 1,368 | 1,386 | 14,700 |
2017/04/04 | 1,493 | 1,493 | 1,315 | 1,419 | 16,500 |
2017/04/03 | 1,470 | 1,471 | 1,449 | 1,463 | 2,900 |
2017/03/31 | 1,473 | 1,510 | 1,470 | 1,470 | 10,400 |
2017/03/30 | 1,456 | 1,478 | 1,456 | 1,467 | 7,900 |
2017/03/29 | 1,459 | 1,460 | 1,439 | 1,455 | 7,000 |
2017/03/28 | 1,457 | 1,457 | 1,426 | 1,439 | 3,900 |
2017/03/27 | 1,465 | 1,465 | 1,437 | 1,438 | 6,100 |
2017/03/24 | 1,455 | 1,463 | 1,439 | 1,463 | 2,800 |
2017/03/23 | 1,435 | 1,471 | 1,432 | 1,455 | 16,700 |
2017/03/22 | 1,490 | 1,492 | 1,435 | 1,435 | 10,600 |
2017/03/21 | 1,502 | 1,520 | 1,477 | 1,492 | 11,300 |
2017/03/17 | 1,464 | 1,512 | 1,460 | 1,472 | 13,700 |
2017/03/16 | 1,437 | 1,450 | 1,436 | 1,450 | 2,800 |
2017/03/15 | 1,477 | 1,486 | 1,429 | 1,437 | 15,500 |
2017/03/14 | 1,431 | 1,503 | 1,415 | 1,477 | 18,100 |
2017/03/13 | 1,470 | 1,479 | 1,451 | 1,451 | 5,900 |
2017/03/10 | 1,485 | 1,485 | 1,456 | 1,473 | 8,500 |
2017/03/09 | 1,462 | 1,495 | 1,455 | 1,455 | 5,600 |
2017/03/08 | 1,499 | 1,527 | 1,455 | 1,472 | 27,300 |
2017/03/07 | 1,430 | 1,500 | 1,430 | 1,487 | 32,600 |
2017/03/06 | 1,397 | 1,399 | 1,390 | 1,399 | 4,000 |
2017/03/03 | 1,381 | 1,385 | 1,353 | 1,385 | 13,600 |
2017/03/02 | 1,394 | 1,395 | 1,319 | 1,381 | 35,600 |
2017/03/01 | 1,397 | 1,414 | 1,377 | 1,394 | 7,200 |
2017/02/28 | 1,380 | 1,419 | 1,380 | 1,380 | 4,500 |
2017/02/27 | 1,415 | 1,415 | 1,372 | 1,380 | 10,000 |
2017/02/24 | 1,418 | 1,423 | 1,405 | 1,423 | 3,600 |
2017/02/23 | 1,417 | 1,425 | 1,415 | 1,415 | 1,800 |
2017/02/22 | 1,415 | 1,431 | 1,414 | 1,428 | 3,800 |
2017/02/21 | 1,411 | 1,417 | 1,402 | 1,415 | 3,800 |
2017/02/20 | 1,435 | 1,435 | 1,417 | 1,417 | 4,100 |
2017/02/17 | 1,422 | 1,454 | 1,422 | 1,441 | 10,400 |
2017/02/16 | 1,430 | 1,433 | 1,411 | 1,429 | 4,900 |
2017/02/15 | 1,420 | 1,434 | 1,385 | 1,434 | 6,100 |
2017/02/14 | 1,404 | 1,406 | 1,385 | 1,395 | 8,100 |
2017/02/13 | 1,428 | 1,429 | 1,401 | 1,410 | 8,500 |
2017/02/10 | 1,423 | 1,423 | 1,391 | 1,410 | 3,300 |
2017/02/09 | 1,399 | 1,425 | 1,383 | 1,420 | 4,700 |
2017/02/08 | 1,398 | 1,400 | 1,368 | 1,398 | 9,100 |
2017/02/07 | 1,384 | 1,400 | 1,372 | 1,400 | 4,600 |
2017/02/06 | 1,394 | 1,394 | 1,350 | 1,384 | 16,800 |
2017/02/03 | 1,391 | 1,400 | 1,389 | 1,394 | 7,700 |
2017/02/02 | 1,416 | 1,419 | 1,391 | 1,391 | 10,300 |
2017/02/01 | 1,426 | 1,428 | 1,400 | 1,403 | 9,900 |
2017/01/31 | 1,417 | 1,474 | 1,392 | 1,426 | 42,200 |
2017/01/30 | 1,322 | 1,450 | 1,321 | 1,418 | 37,100 |
2017/01/27 | 1,304 | 1,304 | 1,303 | 1,303 | 1,200 |
2017/01/26 | 1,283 | 1,304 | 1,282 | 1,304 | 3,400 |
2017/01/25 | 1,300 | 1,300 | 1,261 | 1,284 | 4,100 |
2017/01/24 | 1,261 | 1,270 | 1,252 | 1,270 | 6,000 |
2017/01/23 | 1,330 | 1,330 | 1,280 | 1,280 | 3,100 |
2017/01/20 | 1,336 | 1,342 | 1,324 | 1,330 | 2,300 |
2017/01/19 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
2017/01/18 | 1,310 | 1,380 | 1,310 | 1,380 | 4,800 |
2017/01/17 | 1,320 | 1,346 | 1,316 | 1,316 | 1,600 |
2017/01/16 | 1,365 | 1,365 | 1,300 | 1,300 | 5,400 |
2017/01/13 | 1,354 | 1,360 | 1,354 | 1,360 | 700 |
2017/01/12 | 1,384 | 1,384 | 1,352 | 1,369 | 3,100 |
2017/01/11 | 1,395 | 1,395 | 1,380 | 1,384 | 1,600 |
2017/01/10 | 1,378 | 1,382 | 1,350 | 1,382 | 5,100 |
2017/01/06 | 1,348 | 1,348 | 1,348 | 1,348 | 1,900 |
2017/01/05 | 1,360 | 1,360 | 1,330 | 1,348 | 2,400 |
2017/01/04 | 1,330 | 1,380 | 1,330 | 1,355 | 7,700 |