5484 東北特殊鋼(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-12-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-12-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-12-21 | 429 | 429 | 410 | 410 | 3,000 | 410 |
| 2000-12-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-07 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-12-06 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-11-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-11-24 | 445 | 458 | 445 | 458 | 3,000 | 458 |
| 2000-11-22 | 428 | 450 | 428 | 450 | 2,000 | 450 |
| 2000-11-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-11-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-11-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-10-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-10-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-10-06 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2000-10-02 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-09-29 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-09-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-09-27 | 422 | 450 | 422 | 446 | 14,000 | 446 |
| 2000-09-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-08-29 | 388 | 390 | 388 | 390 | 9,000 | 390 |
| 2000-08-25 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2000-08-11 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2000-07-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-07-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-17 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-07-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-07 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2000-07-05 | 399 | 399 | 396 | 396 | 3,000 | 396 |
| 2000-07-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-03 | 382 | 390 | 382 | 390 | 5,000 | 390 |
| 2000-06-30 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2000-06-29 | 381 | 390 | 381 | 381 | 5,000 | 381 |
| 2000-06-28 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-06-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-06-26 | 382 | 382 | 381 | 381 | 14,000 | 381 |
| 2000-06-23 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-06-20 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-06-19 | 385 | 385 | 381 | 381 | 5,000 | 381 |
| 2000-06-16 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2000-06-14 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2000-06-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-12 | 388 | 388 | 385 | 385 | 11,000 | 385 |
| 2000-06-09 | 381 | 385 | 380 | 385 | 10,000 | 385 |
| 2000-06-08 | 410 | 410 | 380 | 381 | 9,000 | 381 |
| 2000-06-02 | 405 | 410 | 405 | 405 | 15,000 | 405 |
| 2000-06-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-05-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2000-05-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-05-17 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-05-16 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-25 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2000-04-14 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 2000-04-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-04-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-04-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-04-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-04 | 480 | 490 | 475 | 490 | 11,000 | 490 |
| 2000-04-03 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-03-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-30 | 480 | 480 | 475 | 480 | 4,000 | 480 |
| 2000-03-29 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-03-28 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 2000-03-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-03-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-03-23 | 480 | 480 | 475 | 480 | 3,000 | 480 |
| 2000-03-22 | 490 | 490 | 465 | 465 | 10,000 | 465 |
| 2000-03-21 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-03-15 | 470 | 515 | 470 | 515 | 2,000 | 515 |
| 2000-03-14 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2000-03-13 | 505 | 505 | 501 | 501 | 10,000 | 501 |
| 2000-03-10 | 509 | 511 | 509 | 510 | 10,000 | 510 |
| 2000-03-09 | 510 | 510 | 501 | 510 | 12,000 | 510 |
| 2000-03-08 | 501 | 529 | 501 | 510 | 5,000 | 510 |
| 2000-03-07 | 540 | 540 | 501 | 501 | 12,000 | 501 |
| 2000-03-06 | 560 | 570 | 551 | 551 | 4,000 | 551 |
| 2000-03-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-02-29 | 606 | 649 | 570 | 595 | 75,000 | 595 |
| 2000-02-28 | 580 | 600 | 560 | 599 | 60,000 | 599 |
| 2000-02-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-02-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-02-09 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 2000-02-07 | 550 | 550 | 541 | 541 | 2,000 | 541 |
| 2000-02-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-02-02 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 2000-02-01 | 560 | 570 | 560 | 569 | 4,000 | 569 |
| 2000-01-31 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2000-01-27 | 570 | 579 | 570 | 579 | 6,000 | 579 |
| 2000-01-26 | 578 | 580 | 540 | 570 | 21,000 | 570 |
| 2000-01-25 | 540 | 580 | 540 | 579 | 17,000 | 579 |
| 2000-01-24 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-01-21 | 520 | 549 | 520 | 549 | 4,000 | 549 |
| 2000-01-20 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-01-19 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2000-01-17 | 500 | 508 | 500 | 508 | 2,000 | 508 |
| 2000-01-11 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2000-01-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-01-05 | 490 | 490 | 490 | 490 | 5,000 | 490 |
分割・併合履歴 ： なし