5484 東北特殊鋼(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,7151,7281,7041,7101,6001,710
2021-12-021,7761,7761,7411,7416,9001,741
2021-12-011,7121,7501,7121,7414,7001,741
2021-11-301,7131,7201,7121,7122,3001,712
2021-11-291,7021,7331,7021,7136001,713
2021-11-261,7511,7511,7331,7332,0001,733
2021-11-251,7431,7731,7421,7732,8001,773
2021-11-241,7011,7371,7001,7377001,737
2021-11-221,7231,7231,7101,7102001,710
2021-11-191,7111,7201,7111,7195001,719
2021-11-181,7001,7091,6961,7052,7001,705
2021-11-171,6961,7001,6901,6904001,690
2021-11-161,6911,7001,6751,6964,2001,696
2021-11-151,6911,6971,6691,6903,0001,690
2021-11-121,6851,7001,6651,6914,5001,691
2021-11-111,6811,7051,6611,6954,7001,695
2021-11-101,6831,7101,6651,6735,0001,673
2021-11-091,6891,7021,6791,6984,7001,698
2021-11-081,7191,7191,6921,6921,2001,692
2021-11-051,7061,7201,7061,7202001,720
2021-11-041,7301,7311,7051,7061,4001,706
2021-11-021,7061,7311,7011,7312,0001,731
2021-11-011,7361,7371,7131,7162,2001,716
2021-10-291,8161,8161,7281,7364,4001,736
2021-10-281,8501,8601,7981,7983,8001,798
2021-10-271,7971,8131,7871,8134,6001,813
2021-10-261,7901,7991,7811,7902,6001,790
2021-10-251,7601,7921,7601,7924,1001,792
2021-10-221,7501,7601,7381,7601,6001,760
2021-10-211,7541,7571,7261,7571,4001,757
2021-10-201,7421,7531,7421,7531,8001,753
2021-10-191,7291,7401,7231,7231,2001,723
2021-10-181,7241,7241,7151,7207001,720
2021-10-151,7281,7321,7191,7311,1001,731
2021-10-141,7371,7491,7201,7391,7001,739
2021-10-131,7401,7401,7161,7167001,716
2021-10-121,7131,7401,7131,7409001,740
2021-10-111,7381,7381,7031,7038001,703
2021-10-081,7381,7381,7381,7384001,738
2021-10-071,7171,7321,7171,7221,2001,722
2021-10-061,7001,7161,6971,7165,1001,716
2021-10-051,7021,7341,6941,7001,0001,700
2021-10-041,7411,7441,7411,7444001,744
2021-10-01---1,701-1,701
2021-09-301,7081,7081,7011,7013001,701
2021-09-291,7031,7031,7031,7031001,703
2021-09-281,7631,7631,7411,7418001,741
2021-09-271,7551,7651,7551,7555001,755
2021-09-241,7491,7491,7391,7408001,740
2021-09-221,7001,7491,7001,7491,6001,749
2021-09-211,6951,7261,6951,7111,3001,711
2021-09-171,7311,7311,7201,7317001,731
2021-09-161,7411,7501,7411,7504001,750
2021-09-151,7321,7321,7321,7322001,732
2021-09-141,7481,7481,7321,7323001,732
2021-09-131,7251,7481,7251,7482001,748
2021-09-101,7191,7411,7191,7412001,741
2021-09-091,7121,7301,7001,7301,3001,730
2021-09-081,7121,7121,7121,7128001,712
2021-09-071,7201,7201,7121,7122001,712
2021-09-061,7071,7191,7071,7195001,719
2021-09-03---1,700-1,700
2021-09-021,7001,7001,7001,7001001,700
2021-09-011,6971,6971,6971,6973001,697
2021-08-311,6871,6871,6871,6872001,687
2021-08-301,7011,7191,7011,7192001,719
2021-08-271,7251,7251,7251,7256001,725
2021-08-261,7101,7261,7101,7264001,726
2021-08-251,7091,7101,6861,7108001,710
2021-08-241,7101,7101,7001,7107001,710
2021-08-231,7201,7291,7041,7101,2001,710
2021-08-201,6991,7101,6861,7102,1001,710
2021-08-191,7001,7101,6921,7101,7001,710
2021-08-181,6701,7101,6201,7103,4001,710
2021-08-171,7001,7301,7001,7102,8001,710
2021-08-161,7001,7201,6801,7006,0001,700
2021-08-131,7001,7001,7001,7005001,700
2021-08-121,7061,7101,7061,7105001,710
2021-08-111,6871,6871,6871,6871,0001,687
2021-08-101,6861,6881,6861,6871,1001,687
2021-08-061,6901,7101,6901,6958001,695
2021-08-051,6981,6981,6981,6981001,698
2021-08-041,6851,7191,6851,7001,4001,700
2021-08-031,7101,7121,7001,7005001,700
2021-08-021,7491,7491,7001,7001,5001,700
2021-07-301,7301,7301,7101,7101,3001,710
2021-07-291,7301,7301,7301,7303001,730
2021-07-281,7361,7361,7361,7364001,736
2021-07-271,7281,7361,7201,7363001,736
2021-07-261,7181,7181,7181,7181001,718
2021-07-211,7381,7381,7101,7101,0001,710
2021-07-201,7071,7291,7071,7292001,729
2021-07-191,7251,7251,7071,7073001,707
2021-07-161,7011,7011,7011,7011001,701
2021-07-151,7001,7021,7001,7004001,700
2021-07-141,7021,7021,7021,7025001,702
2021-07-131,7401,7401,7401,7402001,740
2021-07-121,7131,7481,7111,7484001,748
2021-07-091,7001,7371,7001,7371,5001,737
2021-07-081,6771,7001,6771,7007001,700
2021-07-07---1,707-1,707
2021-07-061,7071,7071,7071,7073001,707
2021-07-051,7621,7621,7321,7401,6001,740
2021-07-021,7601,7601,7401,7401,4001,740
2021-07-011,7281,7431,7281,7434001,743
2021-06-30---1,705-1,705
2021-06-291,7111,7111,6981,7051,0001,705
2021-06-281,7451,7531,7131,7131,5001,713
2021-06-251,7471,7471,7451,7456001,745
2021-06-241,7151,7341,7071,7074001,707
2021-06-231,6611,7111,6611,7111,7001,711
2021-06-221,6901,7121,6901,7002,1001,700
2021-06-211,7081,7081,6801,6942,2001,694
2021-06-181,7101,7251,7011,7011,7001,701
2021-06-171,6881,7131,6881,7135001,713
2021-06-161,6941,7141,6941,7143001,714
2021-06-151,6701,7151,6701,7156,2001,715
2021-06-141,6611,6701,6611,6707001,670
2021-06-111,7001,7001,6661,6994001,699
2021-06-101,6921,7001,6921,7004001,700
2021-06-091,6701,7041,6661,7048001,704
2021-06-08---1,688-1,688
2021-06-071,7001,7001,6881,6889001,688
2021-06-041,6801,7001,6641,7002,0001,700
2021-06-031,6541,6801,6541,6801,6001,680
2021-06-021,6161,6501,6111,6229001,622
2021-06-01---1,650-1,650
2021-05-311,6781,6781,6501,6501,2001,650
2021-05-281,6691,6901,6601,6903,1001,690
2021-05-271,6401,6501,6401,6508001,650
2021-05-26---1,643-1,643
2021-05-251,6441,6441,6231,6436001,643
2021-05-241,6151,6351,6151,6353001,635
2021-05-211,5951,6181,5941,6182,4001,618
2021-05-201,5671,5951,5671,5801,0001,580
2021-05-191,5711,5711,5711,5714001,571
2021-05-181,5801,5801,5701,5705001,570
2021-05-171,6181,6181,5401,5404,1001,540
2021-05-141,6101,6181,5851,6181,7001,618
2021-05-131,5561,6101,5301,5901,1001,590
2021-05-121,6921,6991,6251,6251,7001,625
2021-05-111,6961,7251,6961,6971,5001,697
2021-05-101,7491,7491,6951,6952,2001,695
2021-05-071,7051,7401,6781,7402,8001,740
2021-05-061,6421,7061,6421,7063,9001,706
2021-04-301,6061,6451,6061,6452,9001,645
2021-04-281,6401,6401,6001,6351,7001,635
2021-04-271,6441,6441,6331,6335001,633
2021-04-261,6211,6301,6131,6301,3001,630
2021-04-231,6401,6401,6381,6387001,638
2021-04-221,6251,6401,6251,6405001,640
2021-04-211,6101,6291,6101,6276001,627
2021-04-201,6381,6381,6381,6381001,638
2021-04-191,6301,6431,6301,6381,4001,638
2021-04-161,6301,6301,6301,6306001,630
2021-04-151,6281,6301,6281,6301,7001,630
2021-04-141,6101,6281,6101,6288001,628
2021-04-131,6291,6291,6291,6293001,629
2021-04-121,6261,6261,5861,6205001,620
2021-04-091,6521,6561,6101,6261,5001,626
2021-04-081,6301,6301,6051,6201,3001,620
2021-04-07---1,623-1,623
2021-04-061,6361,6361,6001,6231,2001,623
2021-04-051,6101,6381,6101,6381,1001,638
2021-04-021,6201,6201,6201,6202001,620
2021-04-011,6211,6431,6161,6411,4001,641
2021-03-311,6201,6481,6151,6482,8001,648
2021-03-301,6541,6591,6241,6593001,659
2021-03-291,6711,6711,6431,6594001,659
2021-03-261,6901,6901,6691,6711,7001,671
2021-03-251,6371,6711,6371,6712,4001,671
2021-03-241,6431,6551,6281,6281,2001,628
2021-03-231,6441,6781,6441,6783,6001,678
2021-03-221,6531,6571,6101,6443,4001,644
2021-03-191,5651,5811,5651,5731,1001,573
2021-03-181,5491,5501,5491,5503001,550
2021-03-171,5481,5481,5481,5481001,548
2021-03-16---1,545-1,545
2021-03-151,5771,5771,5451,5451,5001,545
2021-03-121,5791,5801,5531,5534001,553
2021-03-111,5551,5781,5551,5787001,578
2021-03-101,5521,5551,5521,5555001,555
2021-03-091,5151,5801,5151,5794,2001,579
2021-03-081,5111,5151,5071,5154001,515
2021-03-051,5111,5111,5111,5112001,511
2021-03-041,4911,5141,4911,5008001,500
2021-03-031,5151,5151,4901,4901,2001,490
2021-03-021,5001,5001,4921,4926001,492
2021-03-011,5001,5021,4791,4821,9001,482
2021-02-261,5041,5041,4721,4721,7001,472
2021-02-251,5051,5051,4901,4912,3001,491
2021-02-241,5001,5041,5001,5046001,504
2021-02-221,4991,4991,4991,4992001,499
2021-02-191,4951,4991,4951,4997001,499
2021-02-181,4941,5011,4941,5002,0001,500
2021-02-171,4941,4941,4921,4922001,492
2021-02-161,5051,5051,4651,4951,1001,495
2021-02-151,5001,5051,4391,5052,4001,505
2021-02-121,5001,5001,5001,5005001,500
2021-02-101,5121,5151,5121,5153001,515
2021-02-091,5001,5101,5001,5106001,510
2021-02-081,4971,5051,4961,4961,4001,496
2021-02-051,5001,5001,4981,4988001,498
2021-02-041,5001,5001,4991,4994001,499
2021-02-031,5061,5091,5051,5085001,508
2021-02-02---1,482-1,482
2021-02-011,4821,4821,4821,4824001,482
2021-01-291,4821,5001,4821,4978001,497
2021-01-281,5151,5151,4751,4981,8001,498
2021-01-271,5001,5101,5001,5103001,510
2021-01-26---1,499-1,499
2021-01-251,5001,5001,4861,4991,1001,499
2021-01-221,4881,5001,4881,5001,8001,500
2021-01-211,4871,4881,4871,4883001,488
2021-01-201,4621,4851,4621,4768001,476
2021-01-19---1,460-1,460
2021-01-181,4571,4601,4571,4602001,460
2021-01-151,4611,4691,4571,4574001,457
2021-01-141,4671,4701,4581,4588001,458
2021-01-131,4571,4571,4571,4571001,457
2021-01-121,4521,4691,4521,4693001,469
2021-01-081,4711,4711,4501,4509001,450
2021-01-071,4581,4731,4581,4581,3001,458
2021-01-061,4501,4501,4491,4496001,449
2021-01-051,4551,4721,4551,4727001,472
2021-01-041,4411,4691,4411,4557001,455

分割・併合履歴 : なし