5484 東北特殊鋼(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,5491,5491,5461,5462001,546
2022-08-051,5211,5321,5211,5328001,532
2022-08-041,5301,5301,5301,5305001,530
2022-08-031,5301,5301,5201,5203001,520
2022-08-021,4991,5301,4991,5305001,530
2022-08-011,5391,5391,5391,5391001,539
2022-07-291,5461,5461,5461,5461001,546
2022-07-281,5481,5841,5471,5472,3001,547
2022-07-271,5211,5351,5211,5251,2001,525
2022-07-261,5211,5641,5201,5211,8001,521
2022-07-251,5801,5801,5211,5211,6001,521
2022-07-221,5401,5401,5401,5401001,540
2022-07-211,5351,5351,5351,5351001,535
2022-07-201,5351,5491,5311,5497001,549
2022-07-191,5221,5221,5221,5221001,522
2022-07-151,5201,5201,5041,5042001,504
2022-07-141,5201,5201,5201,5202001,520
2022-07-131,5561,5561,5201,5211,0001,521
2022-07-121,5281,5281,5281,5285,9001,528
2022-07-111,5351,5351,5351,5351001,535
2022-07-081,5001,5011,4991,5005001,500
2022-07-071,4901,5001,4901,4905001,490
2022-07-061,5031,5031,5031,5033001,503
2022-07-051,5111,5111,5111,5113001,511
2022-07-041,5501,5501,5251,5253001,525
2022-07-011,5751,5751,5601,5602,3001,560
2022-06-301,5221,5401,5211,5355001,535
2022-06-29---1,534-1,534
2022-06-281,5351,5351,5341,5348001,534
2022-06-271,4801,4811,4801,4814001,481
2022-06-241,4911,4911,4911,4915001,491
2022-06-231,4561,4831,4501,4831,0001,483
2022-06-221,5001,5001,4551,4621,4001,462
2022-06-211,5001,5001,5001,50014,2001,500
2022-06-201,5001,5001,5001,5001001,500
2022-06-17---1,500-1,500
2022-06-161,4751,5001,4751,5003001,500
2022-06-151,4911,4911,4751,4757001,475
2022-06-141,5051,5051,4851,5044001,504
2022-06-131,5151,5151,5151,5155001,515
2022-06-10---1,522-1,522
2022-06-091,5221,5221,5221,5221001,522
2022-06-081,5051,5431,5051,5403001,540
2022-06-071,5101,5101,5101,5102001,510
2022-06-061,5131,5131,4331,4801,8001,480
2022-06-031,5051,5151,5051,5152001,515
2022-06-021,5311,5311,4911,4911,1001,491
2022-06-011,5451,5451,5301,5301,1001,530
2022-05-311,5501,5501,5451,5453001,545
2022-05-301,5491,5491,5491,5491001,549
2022-05-271,5581,5581,5421,5431,3001,543
2022-05-261,5271,5621,5271,5623001,562
2022-05-251,5341,5381,5341,5386001,538
2022-05-241,5611,5611,5401,5404001,540
2022-05-231,5611,5611,5411,5419001,541
2022-05-201,5851,5851,5491,5647001,564
2022-05-19---1,598-1,598
2022-05-181,6021,6031,5981,5983001,598
2022-05-171,6021,6021,6021,6021001,602
2022-05-16---1,647-1,647
2022-05-13---1,647-1,647
2022-05-12---1,647-1,647
2022-05-11---1,647-1,647
2022-05-10---1,647-1,647
2022-05-09---1,647-1,647
2022-05-061,6371,6471,6371,6473001,647
2022-05-02---1,677-1,677
2022-04-281,6771,6771,6771,6774001,677
2022-04-27---1,639-1,639
2022-04-261,6311,6391,6311,6392001,639
2022-04-251,6601,6601,6251,6369001,636
2022-04-221,6631,6641,6631,6642001,664
2022-04-211,6411,6651,6401,6654001,665
2022-04-201,6501,6651,6501,6654001,665
2022-04-19---1,650-1,650
2022-04-18---1,650-1,650
2022-04-15---1,650-1,650
2022-04-14---1,650-1,650
2022-04-13---1,650-1,650
2022-04-12---1,650-1,650
2022-04-11---1,650-1,650
2022-04-081,6421,6561,6161,6505001,650
2022-04-071,6081,6421,6081,6424001,642
2022-04-061,6611,6611,6331,6447001,644
2022-04-051,6621,6681,6621,6645001,664
2022-04-041,6731,6731,6731,6731001,673
2022-04-011,6801,6801,6641,6645001,664
2022-03-311,6601,6761,6561,6766001,676
2022-03-301,7001,7001,6421,6425001,642
2022-03-29---1,703-1,703
2022-03-281,7491,7491,7031,7031,3001,703
2022-03-251,7371,8101,7081,7255,0001,725
2022-03-241,7191,7371,7191,7325001,732
2022-03-231,7101,7101,7101,7105001,710
2022-03-221,6791,6991,6791,6994001,699
2022-03-181,6791,6801,6781,6785,9001,678
2022-03-17---1,680-1,680
2022-03-16---1,680-1,680
2022-03-15---1,680-1,680
2022-03-141,6801,6801,6801,6801001,680
2022-03-11---1,709-1,709
2022-03-101,7091,7091,7091,7091001,709
2022-03-091,6961,7001,6901,6901,3001,690
2022-03-081,7001,7101,6961,6969001,696
2022-03-071,7101,7101,7001,7001,1001,700
2022-03-041,7001,7251,7001,7257001,725
2022-03-031,7001,7201,7001,7207001,720
2022-03-021,7011,7201,7011,7204001,720
2022-03-011,7201,7201,7201,7201001,720
2022-02-281,7301,7301,7201,7206001,720
2022-02-251,6781,6901,6781,6901,3001,690
2022-02-241,6611,6611,6401,6529001,652
2022-02-221,7141,7141,7001,7005001,700
2022-02-211,7161,7161,7161,7161001,716
2022-02-181,7141,7161,7141,7163001,716
2022-02-17---1,730-1,730
2022-02-161,7471,7471,7301,7305001,730
2022-02-151,7141,7471,7141,7471,0001,747
2022-02-141,7011,7441,7011,7441,0001,744
2022-02-101,7281,7281,7281,7281001,728
2022-02-091,7221,7281,7211,7284001,728
2022-02-081,7211,7221,7211,7211,2001,721
2022-02-071,7111,7211,7111,7217001,721
2022-02-041,7111,7181,7101,7103001,710
2022-02-031,7121,7121,7121,7121001,712
2022-02-021,7201,7201,7201,7201001,720
2022-02-011,7111,7481,7111,7151,6001,715
2022-01-311,7531,7531,7121,7432,7001,743
2022-01-281,7631,7631,7441,7446001,744
2022-01-271,7311,7471,7211,7479001,747
2022-01-261,7331,7411,7331,7381,0001,738
2022-01-251,7381,7381,7321,7331,4001,733
2022-01-241,7201,7351,7201,7358001,735
2022-01-211,7221,7291,7121,7291,1001,729
2022-01-201,7301,7391,7211,7211,3001,721
2022-01-191,7421,7611,7391,7395001,739
2022-01-18---1,747-1,747
2022-01-171,7291,7471,7291,7479001,747
2022-01-14---1,752-1,752
2022-01-13---1,752-1,752
2022-01-121,7591,7591,7421,7528001,752
2022-01-111,7691,7701,7691,7707001,770
2022-01-071,7741,7741,7321,7694001,769
2022-01-061,7321,7741,7321,7747001,774
2022-01-051,7611,7711,7611,7716001,771
2022-01-041,7491,7611,7491,7581,0001,758

分割・併合履歴 : なし