5484 東北特殊鋼(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 422 | 423 | 422 | 423 | 2,000 | 423 |
| 2003-12-29 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2003-12-26 | 419 | 422 | 419 | 422 | 2,000 | 422 |
| 2003-12-25 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2003-12-24 | 400 | 402 | 400 | 402 | 3,000 | 402 |
| 2003-12-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-12-19 | 407 | 407 | 401 | 402 | 6,000 | 402 |
| 2003-12-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-12-15 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2003-12-12 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2003-12-11 | 413 | 413 | 413 | 413 | 5,000 | 413 |
| 2003-12-10 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2003-12-09 | 413 | 413 | 410 | 410 | 5,000 | 410 |
| 2003-12-08 | 426 | 426 | 424 | 424 | 2,000 | 424 |
| 2003-12-05 | 426 | 428 | 426 | 428 | 3,000 | 428 |
| 2003-12-04 | 412 | 412 | 411 | 411 | 3,000 | 411 |
| 2003-12-03 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-12-02 | 420 | 420 | 411 | 411 | 3,000 | 411 |
| 2003-12-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-27 | 425 | 431 | 425 | 431 | 3,000 | 431 |
| 2003-11-26 | 426 | 426 | 420 | 420 | 5,000 | 420 |
| 2003-11-25 | 446 | 446 | 428 | 428 | 5,000 | 428 |
| 2003-11-20 | 430 | 430 | 422 | 422 | 2,000 | 422 |
| 2003-11-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-18 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2003-11-17 | 431 | 434 | 430 | 433 | 6,000 | 433 |
| 2003-11-14 | 454 | 454 | 451 | 451 | 2,000 | 451 |
| 2003-11-11 | 478 | 478 | 451 | 451 | 13,000 | 451 |
| 2003-11-10 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2003-11-07 | 476 | 476 | 461 | 461 | 7,000 | 461 |
| 2003-11-06 | 475 | 477 | 472 | 477 | 4,000 | 477 |
| 2003-11-05 | 480 | 485 | 470 | 485 | 12,000 | 485 |
| 2003-11-04 | 489 | 489 | 480 | 480 | 11,000 | 480 |
| 2003-10-31 | 490 | 490 | 468 | 468 | 17,000 | 468 |
| 2003-10-30 | 493 | 493 | 480 | 490 | 17,000 | 490 |
| 2003-10-29 | 465 | 483 | 465 | 483 | 11,000 | 483 |
| 2003-10-28 | 475 | 483 | 470 | 470 | 10,000 | 470 |
| 2003-10-27 | 441 | 450 | 432 | 450 | 11,000 | 450 |
| 2003-10-24 | 431 | 445 | 420 | 440 | 22,000 | 440 |
| 2003-10-23 | 480 | 480 | 441 | 441 | 17,000 | 441 |
| 2003-10-22 | 510 | 535 | 490 | 500 | 29,000 | 500 |
| 2003-10-21 | 460 | 510 | 460 | 500 | 83,000 | 500 |
| 2003-10-20 | 430 | 457 | 430 | 450 | 40,000 | 450 |
| 2003-10-17 | 425 | 429 | 425 | 428 | 11,000 | 428 |
| 2003-10-16 | 415 | 430 | 415 | 425 | 10,000 | 425 |
| 2003-10-15 | 419 | 420 | 415 | 415 | 10,000 | 415 |
| 2003-10-14 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 2003-10-10 | 410 | 415 | 405 | 415 | 11,000 | 415 |
| 2003-10-09 | 403 | 410 | 402 | 410 | 10,000 | 410 |
| 2003-10-08 | 412 | 412 | 404 | 410 | 11,000 | 410 |
| 2003-10-07 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2003-10-06 | 418 | 420 | 410 | 412 | 10,000 | 412 |
| 2003-10-03 | 408 | 410 | 407 | 408 | 11,000 | 408 |
| 2003-10-02 | 408 | 410 | 408 | 408 | 7,000 | 408 |
| 2003-10-01 | 408 | 416 | 408 | 416 | 6,000 | 416 |
| 2003-09-30 | 411 | 415 | 411 | 415 | 7,000 | 415 |
| 2003-09-29 | 410 | 410 | 407 | 407 | 6,000 | 407 |
| 2003-09-26 | 403 | 415 | 403 | 415 | 27,000 | 415 |
| 2003-09-25 | 417 | 418 | 412 | 418 | 13,000 | 418 |
| 2003-09-24 | 420 | 420 | 413 | 413 | 8,000 | 413 |
| 2003-09-22 | 420 | 420 | 411 | 415 | 9,000 | 415 |
| 2003-09-19 | 420 | 420 | 417 | 417 | 6,000 | 417 |
| 2003-09-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-09-17 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 2003-09-16 | 424 | 425 | 424 | 425 | 9,000 | 425 |
| 2003-09-12 | 418 | 425 | 418 | 421 | 6,000 | 421 |
| 2003-09-09 | 415 | 428 | 415 | 425 | 7,000 | 425 |
| 2003-09-08 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2003-09-03 | 412 | 427 | 412 | 427 | 2,000 | 427 |
| 2003-09-02 | 430 | 430 | 411 | 411 | 16,000 | 411 |
| 2003-09-01 | 420 | 426 | 420 | 426 | 9,000 | 426 |
| 2003-08-29 | 416 | 421 | 416 | 416 | 3,000 | 416 |
| 2003-08-28 | 424 | 424 | 415 | 415 | 20,000 | 415 |
| 2003-08-27 | 440 | 445 | 424 | 424 | 16,000 | 424 |
| 2003-08-26 | 450 | 450 | 410 | 446 | 57,000 | 446 |
| 2003-08-25 | 485 | 485 | 441 | 446 | 216,000 | 446 |
| 2003-08-22 | 325 | 410 | 315 | 410 | 15,000 | 410 |
| 2003-08-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-20 | 318 | 340 | 315 | 340 | 27,000 | 340 |
| 2003-08-19 | 309 | 320 | 309 | 318 | 22,000 | 318 |
| 2003-08-18 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2003-08-07 | 296 | 296 | 293 | 293 | 3,000 | 293 |
| 2003-08-04 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2003-07-29 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-07-28 | 313 | 313 | 291 | 291 | 10,000 | 291 |
| 2003-07-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-16 | 302 | 302 | 291 | 300 | 4,000 | 300 |
| 2003-07-10 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2003-07-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-02 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2003-06-27 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2003-06-26 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2003-06-25 | 290 | 300 | 290 | 300 | 14,000 | 300 |
| 2003-06-19 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-06-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-06-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-12 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-06-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-05 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 2003-05-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-05-27 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-05-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2003-05-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-05-22 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2003-05-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-05-12 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-05-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2003-04-24 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-04-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-11 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-04-07 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-03-26 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 2003-03-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-03-07 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-03-05 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-03-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-02-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-02-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-02-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-02-12 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2003-02-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-02-06 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-02-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-02-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-30 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-01-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-24 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-01-22 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2003-01-21 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-01-20 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-01-14 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2003-01-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： なし
