5484 東北特殊鋼(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-22 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1995-12-20 | 431 | 432 | 431 | 432 | 13,000 | 432 |
| 1995-12-19 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 1995-12-18 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1995-12-15 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1995-12-14 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1995-12-13 | 443 | 443 | 438 | 438 | 8,000 | 438 |
| 1995-12-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-12-07 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1995-12-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1995-12-05 | 431 | 433 | 429 | 430 | 6,000 | 430 |
| 1995-11-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-11-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-11-16 | 436 | 440 | 436 | 440 | 7,000 | 440 |
| 1995-11-15 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1995-11-10 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1995-11-07 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1995-11-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-10-30 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1995-10-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-10-17 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1995-10-13 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1995-10-09 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1995-10-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-09-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-09-18 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1995-09-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1995-09-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-09-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-09-04 | 465 | 470 | 465 | 465 | 5,000 | 465 |
| 1995-08-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-08-23 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-08-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-08-21 | 450 | 461 | 450 | 461 | 2,000 | 461 |
| 1995-08-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-08-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-08-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1995-08-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-08-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-08-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-08-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-08-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-07-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-07-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-21 | 421 | 421 | 411 | 411 | 2,000 | 411 |
| 1995-07-18 | 411 | 420 | 411 | 411 | 7,000 | 411 |
| 1995-07-17 | 425 | 425 | 410 | 410 | 4,000 | 410 |
| 1995-07-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-07 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 1995-07-06 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1995-07-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-06-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-06-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1995-06-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-06-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-06-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-06-09 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1995-06-08 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-06-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-06-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-06-02 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1995-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-05-30 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1995-05-26 | 709 | 709 | 652 | 652 | 3,000 | 652 |
| 1995-05-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-05-24 | 715 | 720 | 715 | 720 | 7,000 | 720 |
| 1995-05-23 | 681 | 710 | 681 | 710 | 5,000 | 710 |
| 1995-05-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-18 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1995-05-17 | 682 | 682 | 661 | 661 | 2,000 | 661 |
| 1995-05-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-05-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-05-10 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1995-05-09 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1995-05-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-02 | 721 | 730 | 720 | 720 | 3,000 | 720 |
| 1995-05-01 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1995-04-28 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 1995-04-25 | 706 | 706 | 700 | 700 | 2,000 | 700 |
| 1995-04-20 | 724 | 725 | 724 | 725 | 3,000 | 725 |
| 1995-04-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-04-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-04-17 | 729 | 729 | 710 | 729 | 8,000 | 729 |
| 1995-04-13 | 650 | 670 | 650 | 670 | 3,000 | 670 |
| 1995-04-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-04-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-04-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-04-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-04-05 | 670 | 670 | 651 | 651 | 3,000 | 651 |
| 1995-04-04 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 1995-04-03 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1995-03-31 | 670 | 670 | 651 | 651 | 3,000 | 651 |
| 1995-03-29 | 691 | 691 | 671 | 671 | 3,000 | 671 |
| 1995-03-28 | 646 | 650 | 646 | 650 | 3,000 | 650 |
| 1995-03-27 | 640 | 641 | 640 | 641 | 3,000 | 641 |
| 1995-03-24 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1995-03-17 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1995-03-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-03-13 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 1995-03-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-03-09 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1995-03-08 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1995-03-07 | 715 | 715 | 700 | 700 | 3,000 | 700 |
| 1995-03-06 | 745 | 745 | 720 | 720 | 7,000 | 720 |
| 1995-03-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-03-02 | 700 | 760 | 700 | 760 | 14,000 | 760 |
| 1995-03-01 | 691 | 692 | 690 | 692 | 5,000 | 692 |
| 1995-02-28 | 670 | 686 | 670 | 686 | 5,000 | 686 |
| 1995-02-27 | 720 | 720 | 700 | 700 | 12,000 | 700 |
| 1995-02-24 | 750 | 750 | 700 | 700 | 7,000 | 700 |
| 1995-02-23 | 774 | 774 | 730 | 730 | 17,000 | 730 |
| 1995-02-22 | 780 | 790 | 770 | 778 | 22,000 | 778 |
| 1995-02-21 | 836 | 855 | 750 | 750 | 81,000 | 750 |
| 1995-02-20 | 740 | 820 | 731 | 820 | 108,000 | 820 |
| 1995-02-17 | 709 | 720 | 699 | 720 | 14,000 | 720 |
| 1995-02-16 | 713 | 730 | 710 | 710 | 8,000 | 710 |
| 1995-02-15 | 700 | 711 | 691 | 711 | 15,000 | 711 |
| 1995-02-14 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1995-02-13 | 650 | 680 | 650 | 680 | 8,000 | 680 |
| 1995-02-10 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1995-02-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-02-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-02-06 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1995-02-03 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-01-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-01-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1995-01-25 | 730 | 730 | 700 | 700 | 5,000 | 700 |
| 1995-01-24 | 698 | 710 | 698 | 710 | 2,000 | 710 |
| 1995-01-23 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1995-01-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-01-12 | 860 | 860 | 839 | 839 | 3,000 | 839 |
| 1995-01-11 | 790 | 860 | 781 | 860 | 17,000 | 860 |
| 1995-01-10 | 782 | 790 | 782 | 790 | 2,000 | 790 |
| 1995-01-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-01-06 | 760 | 810 | 760 | 810 | 15,000 | 810 |
| 1995-01-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
分割・併合履歴 ： なし
