5484 東北特殊鋼(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-25 | 370 | 380 | 370 | 380 | 4,000 | 380 |
1997-12-05 | 370 | 375 | 370 | 375 | 3,000 | 375 |
1997-12-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1997-11-26 | 370 | 385 | 370 | 385 | 2,000 | 385 |
1997-11-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1997-10-31 | 400 | 400 | 390 | 390 | 6,000 | 390 |
1997-10-28 | 400 | 400 | 390 | 390 | 4,000 | 390 |
1997-10-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1997-09-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1997-09-29 | 430 | 435 | 430 | 435 | 6,000 | 435 |
1997-09-26 | 421 | 435 | 421 | 421 | 6,000 | 421 |
1997-09-25 | 421 | 421 | 420 | 420 | 17,000 | 420 |
1997-09-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
1997-09-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
1997-09-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
1997-09-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
1997-09-10 | 350 | 360 | 350 | 360 | 6,000 | 360 |
1997-09-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
1997-09-05 | 350 | 350 | 350 | 350 | 4,000 | 350 |
1997-09-03 | 339 | 339 | 329 | 329 | 4,000 | 329 |
1997-09-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
1997-08-29 | 375 | 375 | 375 | 375 | 4,000 | 375 |
1997-08-28 | 380 | 380 | 375 | 375 | 2,000 | 375 |
1997-08-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
1997-08-22 | 420 | 420 | 410 | 410 | 2,000 | 410 |
1997-07-28 | 473 | 473 | 473 | 473 | 10,000 | 473 |
1997-07-25 | 476 | 476 | 475 | 475 | 11,000 | 475 |
1997-07-15 | 478 | 478 | 478 | 478 | 10,000 | 478 |
1997-07-14 | 478 | 478 | 478 | 478 | 10,000 | 478 |
1997-07-01 | 494 | 494 | 494 | 494 | 10,000 | 494 |
1997-06-27 | 493 | 495 | 493 | 495 | 4,000 | 495 |
1997-06-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
1997-06-24 | 494 | 494 | 494 | 494 | 1,000 | 494 |
1997-06-23 | 495 | 495 | 495 | 495 | 2,000 | 495 |
1997-06-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
1997-06-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
1997-06-18 | 495 | 495 | 495 | 495 | 2,000 | 495 |
1997-06-17 | 497 | 497 | 495 | 495 | 11,000 | 495 |
1997-06-13 | 495 | 495 | 495 | 495 | 3,000 | 495 |
1997-06-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
1997-06-03 | 490 | 490 | 490 | 490 | 7,000 | 490 |
1997-05-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
1997-05-26 | 500 | 500 | 490 | 490 | 2,000 | 490 |
1997-05-23 | 519 | 519 | 505 | 505 | 3,000 | 505 |
1997-05-22 | 475 | 500 | 475 | 500 | 3,000 | 500 |
1997-05-21 | 450 | 451 | 450 | 450 | 12,000 | 450 |
1997-05-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
1997-05-13 | 336 | 336 | 336 | 336 | 4,000 | 336 |
1997-05-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
1997-05-08 | 333 | 333 | 333 | 333 | 10,000 | 333 |
1997-05-07 | 330 | 335 | 330 | 330 | 11,000 | 330 |
1997-05-06 | 325 | 325 | 325 | 325 | 3,000 | 325 |
1997-04-25 | 340 | 340 | 340 | 340 | 10,000 | 340 |
1997-04-24 | 338 | 338 | 338 | 338 | 5,000 | 338 |
1997-04-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
1997-04-17 | 339 | 339 | 339 | 339 | 5,000 | 339 |
1997-04-09 | 345 | 345 | 345 | 345 | 10,000 | 345 |
1997-04-08 | 343 | 343 | 343 | 343 | 10,000 | 343 |
1997-03-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
1997-03-19 | 369 | 369 | 369 | 369 | 2,000 | 369 |
1997-03-14 | 375 | 375 | 370 | 370 | 4,000 | 370 |
1997-03-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1997-03-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1997-03-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1997-02-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1997-02-25 | 399 | 399 | 399 | 399 | 3,000 | 399 |
1997-02-20 | 381 | 381 | 381 | 381 | 5,000 | 381 |
1997-02-14 | 379 | 379 | 379 | 379 | 10,000 | 379 |
1997-02-07 | 383 | 383 | 381 | 381 | 11,000 | 381 |
1997-01-31 | 380 | 381 | 380 | 381 | 2,000 | 381 |
1997-01-30 | 381 | 381 | 381 | 381 | 2,000 | 381 |
1997-01-28 | 381 | 381 | 381 | 381 | 10,000 | 381 |
1997-01-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
1997-01-21 | 381 | 381 | 381 | 381 | 10,000 | 381 |
1997-01-16 | 381 | 381 | 381 | 381 | 1,000 | 381 |
1997-01-13 | 399 | 399 | 399 | 399 | 10,000 | 399 |
1997-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 : なし