5484 東北特殊鋼(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 528 | 529 | 528 | 529 | 3,000 | 529 |
| 1999-12-28 | 475 | 530 | 475 | 530 | 6,000 | 530 |
| 1999-12-27 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1999-12-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-12-16 | 520 | 549 | 520 | 549 | 2,000 | 549 |
| 1999-12-15 | 500 | 550 | 500 | 550 | 13,000 | 550 |
| 1999-12-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-09 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 1999-12-07 | 484 | 490 | 484 | 490 | 2,000 | 490 |
| 1999-12-06 | 480 | 484 | 480 | 484 | 4,000 | 484 |
| 1999-12-03 | 472 | 480 | 472 | 480 | 4,000 | 480 |
| 1999-11-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-11-25 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 1999-11-19 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1999-11-18 | 460 | 465 | 460 | 462 | 8,000 | 462 |
| 1999-11-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-12 | 459 | 460 | 459 | 459 | 4,000 | 459 |
| 1999-11-11 | 456 | 460 | 455 | 460 | 6,000 | 460 |
| 1999-11-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-11-08 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-04 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 1999-11-02 | 453 | 453 | 451 | 452 | 10,000 | 452 |
| 1999-11-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-10-29 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-10-28 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1999-10-27 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1999-10-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-10-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-10-20 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1999-10-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-10-18 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1999-10-14 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1999-10-12 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-10-08 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1999-10-07 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 1999-10-06 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 1999-10-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-10-04 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1999-10-01 | 493 | 494 | 480 | 480 | 3,000 | 480 |
| 1999-09-30 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1999-09-29 | 501 | 505 | 498 | 498 | 6,000 | 498 |
| 1999-09-28 | 500 | 501 | 480 | 501 | 15,000 | 501 |
| 1999-09-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-09-21 | 408 | 410 | 406 | 410 | 4,000 | 410 |
| 1999-09-20 | 420 | 420 | 406 | 406 | 3,000 | 406 |
| 1999-09-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1999-09-16 | 440 | 440 | 405 | 405 | 6,000 | 405 |
| 1999-09-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-26 | 468 | 480 | 468 | 468 | 3,000 | 468 |
| 1999-08-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-08-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-03 | 480 | 500 | 480 | 500 | 5,000 | 500 |
| 1999-08-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-07-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-29 | 451 | 510 | 451 | 500 | 8,000 | 500 |
| 1999-07-28 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1999-07-23 | 410 | 420 | 410 | 415 | 7,000 | 415 |
| 1999-07-22 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1999-07-19 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1999-07-16 | 465 | 465 | 440 | 440 | 60,000 | 440 |
| 1999-07-15 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 1999-07-14 | 510 | 510 | 470 | 485 | 13,000 | 485 |
| 1999-07-13 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-07-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-07-08 | 560 | 570 | 530 | 550 | 28,000 | 550 |
| 1999-07-07 | 505 | 560 | 500 | 530 | 20,000 | 530 |
| 1999-07-06 | 540 | 540 | 500 | 500 | 9,000 | 500 |
| 1999-07-05 | 555 | 555 | 496 | 496 | 28,000 | 496 |
| 1999-07-02 | 570 | 575 | 550 | 565 | 35,000 | 565 |
| 1999-07-01 | 570 | 580 | 549 | 579 | 22,000 | 579 |
| 1999-06-30 | 549 | 589 | 549 | 580 | 44,000 | 580 |
| 1999-06-29 | 485 | 550 | 485 | 550 | 65,000 | 550 |
| 1999-06-28 | 420 | 480 | 410 | 480 | 28,000 | 480 |
| 1999-06-25 | 355 | 410 | 355 | 410 | 14,000 | 410 |
| 1999-06-24 | 344 | 355 | 344 | 355 | 16,000 | 355 |
| 1999-06-23 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1999-06-22 | 342 | 344 | 342 | 344 | 4,000 | 344 |
| 1999-06-21 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 1999-06-18 | 325 | 331 | 325 | 330 | 6,000 | 330 |
| 1999-06-16 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-06-15 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1999-06-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-06-09 | 290 | 311 | 290 | 311 | 22,000 | 311 |
| 1999-06-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-06-03 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-05-25 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-05-21 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1999-05-19 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1999-05-18 | 290 | 295 | 290 | 292 | 11,000 | 292 |
| 1999-05-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1999-05-07 | 288 | 290 | 288 | 290 | 5,000 | 290 |
| 1999-05-06 | 278 | 288 | 278 | 288 | 2,000 | 288 |
| 1999-04-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-04-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-04-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-04-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-04-15 | 268 | 268 | 265 | 268 | 10,000 | 268 |
| 1999-04-13 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1999-04-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-04-06 | 271 | 272 | 271 | 272 | 7,000 | 272 |
| 1999-04-05 | 260 | 261 | 260 | 261 | 7,000 | 261 |
| 1999-04-01 | 251 | 259 | 251 | 259 | 6,000 | 259 |
| 1999-03-31 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-03-30 | 251 | 254 | 251 | 254 | 7,000 | 254 |
| 1999-03-26 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 1999-03-25 | 253 | 253 | 231 | 231 | 18,000 | 231 |
| 1999-03-24 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1999-03-19 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1999-03-18 | 300 | 300 | 270 | 270 | 51,000 | 270 |
| 1999-02-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-02-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-01-27 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1999-01-14 | 351 | 358 | 351 | 358 | 2,000 | 358 |
| 1999-01-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-01-12 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1999-01-11 | 360 | 362 | 360 | 362 | 9,000 | 362 |
| 1999-01-08 | 340 | 358 | 340 | 358 | 20,000 | 358 |
| 1999-01-07 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1999-01-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
分割・併合履歴 ： なし