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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2022/12/29 | 1,794 | 1,794 | 1,794 | 1,794 | 200 |
| 2022/12/28 | 1,827 | 1,827 | 1,754 | 1,754 | 2,200 |
| 2022/12/27 | 1,800 | 1,800 | 1,777 | 1,787 | 1,000 |
| 2022/12/26 | 1,798 | 1,810 | 1,769 | 1,770 | 1,800 |
| 2022/12/23 | 1,829 | 1,844 | 1,794 | 1,802 | 2,800 |
| 2022/12/22 | 1,750 | 1,760 | 1,750 | 1,750 | 300 |
| 2022/12/21 | 1,739 | 1,759 | 1,739 | 1,759 | 300 |
| 2022/12/20 | 1,803 | 1,803 | 1,763 | 1,763 | 600 |
| 2022/12/19 | 1,800 | 1,800 | 1,763 | 1,763 | 300 |
| 2022/12/15 | 1,806 | 1,806 | 1,800 | 1,800 | 200 |
| 2022/12/14 | 1,778 | 1,779 | 1,770 | 1,771 | 1,700 |
| 2022/12/13 | 1,703 | 1,805 | 1,703 | 1,778 | 1,300 |
| 2022/12/12 | 1,730 | 1,730 | 1,729 | 1,730 | 600 |
| 2022/12/09 | 1,745 | 1,745 | 1,739 | 1,739 | 200 |
| 2022/12/07 | 1,734 | 1,745 | 1,726 | 1,745 | 1,400 |
| 2022/12/06 | 1,750 | 1,754 | 1,740 | 1,740 | 2,300 |
| 2022/12/05 | 1,789 | 1,789 | 1,729 | 1,750 | 4,000 |
| 2022/12/02 | 1,711 | 1,949 | 1,706 | 1,753 | 13,600 |
| 2022/12/01 | 1,724 | 1,728 | 1,720 | 1,726 | 3,200 |
| 2022/11/29 | 1,750 | 1,750 | 1,703 | 1,721 | 2,000 |
| 2022/11/28 | 1,769 | 1,769 | 1,745 | 1,745 | 1,900 |
| 2022/11/25 | 1,749 | 1,750 | 1,736 | 1,742 | 3,000 |
| 2022/11/24 | 1,651 | 1,717 | 1,651 | 1,709 | 2,300 |
| 2022/11/22 | 1,645 | 1,645 | 1,640 | 1,645 | 500 |
| 2022/11/17 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2022/11/16 | 1,619 | 1,620 | 1,619 | 1,620 | 500 |
| 2022/11/15 | 1,600 | 1,602 | 1,600 | 1,602 | 800 |
| 2022/11/14 | 1,582 | 1,592 | 1,582 | 1,592 | 200 |
| 2022/11/11 | 1,571 | 1,601 | 1,560 | 1,599 | 1,600 |
| 2022/11/10 | 1,550 | 1,586 | 1,540 | 1,571 | 2,200 |
| 2022/11/09 | 1,550 | 1,552 | 1,550 | 1,550 | 600 |
| 2022/11/08 | 1,556 | 1,556 | 1,555 | 1,555 | 200 |
| 2022/11/07 | 1,555 | 1,561 | 1,551 | 1,551 | 1,100 |
| 2022/11/04 | 1,545 | 1,560 | 1,545 | 1,560 | 500 |
| 2022/11/02 | 1,577 | 1,577 | 1,545 | 1,545 | 200 |
| 2022/11/01 | 1,550 | 1,582 | 1,550 | 1,582 | 1,000 |
| 2022/10/31 | 1,572 | 1,630 | 1,572 | 1,616 | 1,100 |
| 2022/10/28 | 1,592 | 1,600 | 1,590 | 1,595 | 2,400 |
| 2022/10/27 | 1,585 | 1,599 | 1,577 | 1,592 | 1,500 |
| 2022/10/26 | 1,586 | 1,590 | 1,577 | 1,577 | 600 |
| 2022/10/25 | 1,578 | 1,598 | 1,578 | 1,597 | 1,200 |
| 2022/10/24 | 1,554 | 1,554 | 1,550 | 1,554 | 300 |
| 2022/10/21 | 1,545 | 1,554 | 1,544 | 1,544 | 1,200 |
| 2022/10/20 | 1,544 | 1,558 | 1,540 | 1,542 | 800 |
| 2022/10/19 | 1,519 | 1,544 | 1,519 | 1,544 | 600 |
| 2022/10/18 | 1,550 | 1,550 | 1,524 | 1,550 | 1,100 |
| 2022/10/17 | 1,548 | 1,554 | 1,548 | 1,554 | 500 |
| 2022/10/14 | 1,537 | 1,586 | 1,536 | 1,548 | 2,300 |
| 2022/10/13 | 1,549 | 1,549 | 1,536 | 1,536 | 300 |
| 2022/10/12 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2022/10/11 | 1,569 | 1,569 | 1,550 | 1,550 | 200 |
| 2022/10/07 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2022/10/06 | 1,557 | 1,600 | 1,557 | 1,600 | 1,000 |
| 2022/10/04 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/10/03 | 1,549 | 1,550 | 1,548 | 1,550 | 400 |
| 2022/09/29 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |
| 2022/09/28 | 1,665 | 1,665 | 1,599 | 1,600 | 1,900 |
| 2022/09/27 | 1,608 | 1,613 | 1,600 | 1,600 | 1,100 |
| 2022/09/26 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2022/09/22 | 1,624 | 1,624 | 1,604 | 1,610 | 1,400 |
| 2022/09/21 | 1,578 | 1,606 | 1,578 | 1,606 | 1,500 |
| 2022/09/20 | 1,579 | 1,580 | 1,577 | 1,580 | 300 |
| 2022/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/09/15 | 1,579 | 1,590 | 1,579 | 1,590 | 500 |
| 2022/09/14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/09/13 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2022/09/12 | 1,560 | 1,595 | 1,560 | 1,595 | 1,100 |
| 2022/09/09 | 1,550 | 1,550 | 1,522 | 1,522 | 300 |
| 2022/09/08 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2022/09/07 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2022/09/06 | 1,570 | 1,570 | 1,565 | 1,569 | 2,000 |
| 2022/09/05 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2022/09/02 | 1,577 | 1,577 | 1,560 | 1,570 | 500 |
| 2022/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
| 2022/08/31 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2022/08/30 | 1,594 | 1,594 | 1,594 | 1,594 | 100 |
| 2022/08/29 | 1,515 | 1,595 | 1,515 | 1,595 | 600 |
| 2022/08/26 | 1,600 | 1,600 | 1,555 | 1,555 | 3,700 |
| 2022/08/25 | 1,545 | 1,606 | 1,541 | 1,546 | 6,500 |
| 2022/08/24 | 1,504 | 1,534 | 1,500 | 1,505 | 3,800 |
| 2022/08/23 | 1,508 | 1,508 | 1,505 | 1,505 | 1,100 |
| 2022/08/22 | 1,538 | 1,538 | 1,514 | 1,515 | 1,300 |
| 2022/08/19 | 1,530 | 1,539 | 1,530 | 1,539 | 500 |
| 2022/08/17 | 1,510 | 1,530 | 1,510 | 1,530 | 1,600 |
| 2022/08/16 | 1,530 | 1,541 | 1,518 | 1,519 | 1,700 |
| 2022/08/15 | 1,533 | 1,533 | 1,533 | 1,533 | 300 |
| 2022/08/12 | 1,558 | 1,558 | 1,533 | 1,533 | 300 |
| 2022/08/10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2022/08/09 | 1,546 | 1,599 | 1,540 | 1,540 | 3,200 |
| 2022/08/08 | 1,549 | 1,549 | 1,546 | 1,546 | 200 |
| 2022/08/05 | 1,521 | 1,532 | 1,521 | 1,532 | 800 |
| 2022/08/04 | 1,530 | 1,530 | 1,530 | 1,530 | 500 |
| 2022/08/03 | 1,530 | 1,530 | 1,520 | 1,520 | 300 |
| 2022/08/02 | 1,499 | 1,530 | 1,499 | 1,530 | 500 |
| 2022/08/01 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2022/07/29 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2022/07/28 | 1,548 | 1,584 | 1,547 | 1,547 | 2,300 |
| 2022/07/27 | 1,521 | 1,535 | 1,521 | 1,525 | 1,200 |
| 2022/07/26 | 1,521 | 1,564 | 1,520 | 1,521 | 1,800 |
| 2022/07/25 | 1,580 | 1,580 | 1,521 | 1,521 | 1,600 |
| 2022/07/22 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2022/07/21 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/07/20 | 1,535 | 1,549 | 1,531 | 1,549 | 700 |
| 2022/07/19 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2022/07/15 | 1,520 | 1,520 | 1,504 | 1,504 | 200 |
| 2022/07/14 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/07/13 | 1,556 | 1,556 | 1,520 | 1,521 | 1,000 |
| 2022/07/12 | 1,528 | 1,528 | 1,528 | 1,528 | 5,900 |
| 2022/07/11 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/07/08 | 1,500 | 1,501 | 1,499 | 1,500 | 500 |
| 2022/07/07 | 1,490 | 1,500 | 1,490 | 1,490 | 500 |
| 2022/07/06 | 1,503 | 1,503 | 1,503 | 1,503 | 300 |
| 2022/07/05 | 1,511 | 1,511 | 1,511 | 1,511 | 300 |
| 2022/07/04 | 1,550 | 1,550 | 1,525 | 1,525 | 300 |
| 2022/07/01 | 1,575 | 1,575 | 1,560 | 1,560 | 2,300 |
| 2022/06/30 | 1,522 | 1,540 | 1,521 | 1,535 | 500 |
| 2022/06/28 | 1,535 | 1,535 | 1,534 | 1,534 | 800 |
| 2022/06/27 | 1,480 | 1,481 | 1,480 | 1,481 | 400 |
| 2022/06/24 | 1,491 | 1,491 | 1,491 | 1,491 | 500 |
| 2022/06/23 | 1,456 | 1,483 | 1,450 | 1,483 | 1,000 |
| 2022/06/22 | 1,500 | 1,500 | 1,455 | 1,462 | 1,400 |
| 2022/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | 14,200 |
| 2022/06/20 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/06/16 | 1,475 | 1,500 | 1,475 | 1,500 | 300 |
| 2022/06/15 | 1,491 | 1,491 | 1,475 | 1,475 | 700 |
| 2022/06/14 | 1,505 | 1,505 | 1,485 | 1,504 | 400 |
| 2022/06/13 | 1,515 | 1,515 | 1,515 | 1,515 | 500 |
| 2022/06/09 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2022/06/08 | 1,505 | 1,543 | 1,505 | 1,540 | 300 |
| 2022/06/07 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2022/06/06 | 1,513 | 1,513 | 1,433 | 1,480 | 1,800 |
| 2022/06/03 | 1,505 | 1,515 | 1,505 | 1,515 | 200 |
| 2022/06/02 | 1,531 | 1,531 | 1,491 | 1,491 | 1,100 |
| 2022/06/01 | 1,545 | 1,545 | 1,530 | 1,530 | 1,100 |
| 2022/05/31 | 1,550 | 1,550 | 1,545 | 1,545 | 300 |
| 2022/05/30 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2022/05/27 | 1,558 | 1,558 | 1,542 | 1,543 | 1,300 |
| 2022/05/26 | 1,527 | 1,562 | 1,527 | 1,562 | 300 |
| 2022/05/25 | 1,534 | 1,538 | 1,534 | 1,538 | 600 |
| 2022/05/24 | 1,548 | 1,548 | 1,534 | 1,534 | 1,400 |
| 2022/05/23 | 1,561 | 1,561 | 1,541 | 1,541 | 900 |
| 2022/05/20 | 1,585 | 1,585 | 1,549 | 1,564 | 700 |
| 2022/05/18 | 1,602 | 1,603 | 1,598 | 1,598 | 300 |
| 2022/05/17 | 1,602 | 1,602 | 1,602 | 1,602 | 100 |
| 2022/05/06 | 1,637 | 1,647 | 1,637 | 1,647 | 300 |
| 2022/04/28 | 1,677 | 1,677 | 1,677 | 1,677 | 400 |
| 2022/04/26 | 1,631 | 1,639 | 1,631 | 1,639 | 200 |
| 2022/04/25 | 1,660 | 1,660 | 1,625 | 1,636 | 900 |
| 2022/04/22 | 1,663 | 1,664 | 1,663 | 1,664 | 200 |
| 2022/04/21 | 1,641 | 1,665 | 1,640 | 1,665 | 400 |
| 2022/04/20 | 1,650 | 1,665 | 1,650 | 1,665 | 400 |
| 2022/04/08 | 1,642 | 1,656 | 1,616 | 1,650 | 500 |
| 2022/04/07 | 1,608 | 1,642 | 1,608 | 1,642 | 400 |
| 2022/04/06 | 1,661 | 1,661 | 1,633 | 1,644 | 700 |
| 2022/04/05 | 1,662 | 1,668 | 1,662 | 1,664 | 500 |
| 2022/04/04 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2022/04/01 | 1,680 | 1,680 | 1,664 | 1,664 | 500 |
| 2022/03/31 | 1,660 | 1,676 | 1,656 | 1,676 | 600 |
| 2022/03/30 | 1,700 | 1,700 | 1,642 | 1,642 | 500 |
| 2022/03/28 | 1,749 | 1,749 | 1,703 | 1,703 | 1,300 |
| 2022/03/25 | 1,737 | 1,810 | 1,708 | 1,725 | 5,000 |
| 2022/03/24 | 1,719 | 1,737 | 1,719 | 1,732 | 500 |
| 2022/03/23 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2022/03/22 | 1,679 | 1,699 | 1,679 | 1,699 | 400 |
| 2022/03/18 | 1,679 | 1,680 | 1,678 | 1,678 | 5,900 |
| 2022/03/14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/03/10 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
| 2022/03/09 | 1,696 | 1,700 | 1,690 | 1,690 | 1,300 |
| 2022/03/08 | 1,700 | 1,710 | 1,696 | 1,696 | 900 |
| 2022/03/07 | 1,710 | 1,710 | 1,700 | 1,700 | 1,100 |
| 2022/03/04 | 1,700 | 1,725 | 1,700 | 1,725 | 700 |
| 2022/03/03 | 1,700 | 1,720 | 1,700 | 1,720 | 700 |
| 2022/03/02 | 1,701 | 1,720 | 1,701 | 1,720 | 400 |
| 2022/03/01 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2022/02/28 | 1,730 | 1,730 | 1,720 | 1,720 | 600 |
| 2022/02/25 | 1,678 | 1,690 | 1,678 | 1,690 | 1,300 |
| 2022/02/24 | 1,661 | 1,661 | 1,640 | 1,652 | 900 |
| 2022/02/22 | 1,714 | 1,714 | 1,700 | 1,700 | 500 |
| 2022/02/21 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
| 2022/02/18 | 1,714 | 1,716 | 1,714 | 1,716 | 300 |
| 2022/02/16 | 1,747 | 1,747 | 1,730 | 1,730 | 500 |
| 2022/02/15 | 1,714 | 1,747 | 1,714 | 1,747 | 1,000 |
| 2022/02/14 | 1,701 | 1,744 | 1,701 | 1,744 | 1,000 |
| 2022/02/10 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2022/02/09 | 1,722 | 1,728 | 1,721 | 1,728 | 400 |
| 2022/02/08 | 1,721 | 1,722 | 1,721 | 1,721 | 1,200 |
| 2022/02/07 | 1,711 | 1,721 | 1,711 | 1,721 | 700 |
| 2022/02/04 | 1,711 | 1,718 | 1,710 | 1,710 | 300 |
| 2022/02/03 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2022/02/02 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2022/02/01 | 1,711 | 1,748 | 1,711 | 1,715 | 1,600 |
| 2022/01/31 | 1,753 | 1,753 | 1,712 | 1,743 | 2,700 |
| 2022/01/28 | 1,763 | 1,763 | 1,744 | 1,744 | 600 |
| 2022/01/27 | 1,731 | 1,747 | 1,721 | 1,747 | 900 |
| 2022/01/26 | 1,733 | 1,741 | 1,733 | 1,738 | 1,000 |
| 2022/01/25 | 1,738 | 1,738 | 1,732 | 1,733 | 1,400 |
| 2022/01/24 | 1,720 | 1,735 | 1,720 | 1,735 | 800 |
| 2022/01/21 | 1,722 | 1,729 | 1,712 | 1,729 | 1,100 |
| 2022/01/20 | 1,730 | 1,739 | 1,721 | 1,721 | 1,300 |
| 2022/01/19 | 1,742 | 1,761 | 1,739 | 1,739 | 500 |
| 2022/01/17 | 1,729 | 1,747 | 1,729 | 1,747 | 900 |
| 2022/01/12 | 1,759 | 1,759 | 1,742 | 1,752 | 800 |
| 2022/01/11 | 1,769 | 1,770 | 1,769 | 1,770 | 700 |
| 2022/01/07 | 1,774 | 1,774 | 1,732 | 1,769 | 400 |
| 2022/01/06 | 1,732 | 1,774 | 1,732 | 1,774 | 700 |
| 2022/01/05 | 1,761 | 1,771 | 1,761 | 1,771 | 600 |
| 2022/01/04 | 1,749 | 1,761 | 1,749 | 1,758 | 1,000 |