5484 東北特殊鋼(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	860	860	854	854	5,000	854
2004-12-29	855	855	855	855	3,000	855
2004-12-28	856	856	850	851	4,000	851
2004-12-27	860	860	856	856	5,000	856
2004-12-24	860	860	857	857	8,000	857
2004-12-22	805	856	805	855	21,000	855
2004-12-21	798	800	787	800	8,000	800
2004-12-20	785	785	785	785	3,000	785
2004-12-17	775	780	775	780	6,000	780
2004-12-16	770	770	770	770	5,000	770
2004-12-15	765	765	765	765	1,000	765
2004-12-14	760	760	760	760	2,000	760
2004-12-13	755	758	755	758	2,000	758
2004-12-10	750	750	750	750	3,000	750
2004-12-09	750	750	750	750	3,000	750
2004-12-08	750	750	750	750	4,000	750
2004-12-06	750	750	750	750	3,000	750
2004-12-03	758	758	750	750	5,000	750
2004-12-02	750	750	750	750	4,000	750
2004-12-01	750	750	750	750	7,000	750
2004-11-29	761	761	761	761	1,000	761
2004-11-25	770	770	761	761	12,000	761
2004-11-24	728	750	727	750	27,000	750
2004-11-22	721	730	721	727	16,000	727
2004-11-19	720	731	720	720	24,000	720
2004-11-18	720	720	720	720	13,000	720
2004-11-17	720	720	720	720	12,000	720
2004-11-16	720	720	720	720	14,000	720
2004-11-15	715	720	715	720	15,000	720
2004-11-12	700	705	700	705	10,000	705
2004-11-11	700	700	700	700	3,000	700
2004-11-10	700	700	700	700	1,000	700
2004-11-08	690	690	690	690	4,000	690
2004-10-25	720	720	700	700	4,000	700
2004-10-22	720	720	720	720	5,000	720
2004-10-21	720	720	710	720	13,000	720
2004-10-20	720	720	715	715	10,000	715
2004-10-19	720	720	720	720	10,000	720
2004-10-15	710	720	705	720	29,000	720
2004-10-14	718	720	715	720	20,000	720
2004-10-13	720	720	715	720	18,000	720
2004-10-12	724	724	720	720	9,000	720
2004-10-08	720	725	720	725	12,000	725
2004-10-07	715	720	715	720	19,000	720
2004-10-06	714	715	711	715	12,000	715
2004-10-05	715	715	714	714	12,000	714
2004-10-04	700	710	700	710	18,000	710
2004-10-01	697	700	696	700	11,000	700
2004-09-30	685	685	685	685	2,000	685
2004-09-29	685	685	685	685	7,000	685
2004-09-28	690	690	685	685	8,000	685
2004-09-27	700	700	690	690	9,000	690
2004-09-24	698	700	698	699	12,000	699
2004-09-22	710	710	700	700	15,000	700
2004-09-21	695	700	690	700	15,000	700
2004-09-17	690	699	690	695	15,000	695
2004-09-16	703	703	695	700	19,000	700
2004-09-15	710	710	706	706	16,000	706
2004-09-14	704	710	704	710	16,000	710
2004-09-13	697	715	697	705	34,000	705
2004-09-10	670	698	670	698	28,000	698
2004-09-09	645	661	645	661	29,000	661
2004-09-08	648	648	635	638	4,000	638
2004-09-06	630	640	630	640	6,000	640
2004-09-03	639	639	630	630	6,000	630
2004-09-01	640	640	640	640	2,000	640
2004-08-31	639	639	639	639	1,000	639
2004-08-30	645	650	645	650	2,000	650
2004-08-27	645	645	645	645	1,000	645
2004-08-25	650	650	650	650	1,000	650
2004-08-20	650	650	650	650	1,000	650
2004-08-13	648	648	635	648	7,000	648
2004-08-12	599	600	592	600	13,000	600
2004-08-11	600	600	600	600	5,000	600
2004-08-09	597	599	597	599	6,000	599
2004-08-06	590	591	590	591	3,000	591
2004-08-05	590	599	590	599	4,000	599
2004-08-04	619	619	617	617	5,000	617
2004-08-03	622	622	622	622	1,000	622
2004-08-02	623	623	623	623	2,000	623
2004-07-30	622	622	622	622	1,000	622
2004-07-29	627	630	616	617	8,000	617
2004-07-28	617	626	616	626	8,000	626
2004-07-27	615	615	615	615	1,000	615
2004-07-23	645	645	632	632	3,000	632
2004-07-22	635	637	627	627	3,000	627
2004-07-21	646	647	646	647	3,000	647
2004-07-20	625	649	625	649	4,000	649
2004-07-16	685	685	685	685	1,000	685
2004-07-14	670	680	670	680	4,000	680
2004-07-13	650	655	650	655	4,000	655
2004-07-12	650	650	650	650	1,000	650
2004-07-09	650	650	650	650	1,000	650
2004-07-08	651	655	651	655	2,000	655
2004-07-07	659	659	650	650	5,000	650
2004-07-06	655	660	655	660	12,000	660
2004-07-05	655	655	655	655	1,000	655
2004-07-02	659	659	655	655	3,000	655
2004-07-01	660	660	660	660	10,000	660
2004-06-30	660	660	660	660	6,000	660
2004-06-29	660	660	655	660	11,000	660
2004-06-28	660	660	650	660	16,000	660
2004-06-25	660	660	648	648	13,000	648
2004-06-24	651	660	651	660	3,000	660
2004-06-23	657	657	651	651	4,000	651
2004-06-22	658	658	657	657	5,000	657
2004-06-21	660	660	658	658	4,000	658
2004-06-18	666	666	657	657	3,000	657
2004-06-17	660	670	646	670	14,000	670
2004-06-16	653	672	635	672	5,000	672
2004-06-15	646	653	640	653	3,000	653
2004-06-14	634	634	626	634	11,000	634
2004-06-11	646	646	635	635	2,000	635
2004-06-10	646	646	646	646	2,000	646
2004-06-09	637	647	637	646	12,000	646
2004-06-08	615	627	611	627	9,000	627
2004-06-07	612	622	612	622	3,000	622
2004-06-04	634	634	634	634	2,000	634
2004-06-03	644	644	644	644	2,000	644
2004-06-02	648	648	648	648	2,000	648
2004-06-01	659	659	655	655	6,000	655
2004-05-31	669	669	669	669	1,000	669
2004-05-28	644	650	644	650	2,000	650
2004-05-27	650	650	643	643	8,000	643
2004-05-26	662	669	662	669	3,000	669
2004-05-25	671	675	665	665	5,000	665
2004-05-24	715	715	658	670	32,000	670
2004-05-21	651	710	651	705	22,000	705
2004-05-20	640	655	640	651	24,000	651
2004-05-19	630	640	630	640	16,000	640
2004-05-18	603	630	603	630	8,000	630
2004-05-17	650	650	650	650	1,000	650
2004-05-14	680	685	680	680	8,000	680
2004-05-13	660	660	652	652	3,000	652
2004-05-12	650	650	650	650	4,000	650
2004-05-11	640	650	630	635	14,000	635
2004-05-10	700	700	651	651	16,000	651
2004-05-07	720	720	705	705	9,000	705
2004-05-06	765	765	722	745	21,000	745
2004-04-30	780	780	760	766	14,000	766
2004-04-28	790	790	790	790	2,000	790
2004-04-27	800	800	790	790	19,000	790
2004-04-26	790	810	790	810	12,000	810
2004-04-23	804	804	790	790	20,000	790
2004-04-22	825	830	790	800	36,000	800
2004-04-21	780	825	780	815	35,000	815
2004-04-20	798	798	770	772	25,000	772
2004-04-19	820	830	760	770	49,000	770
2004-04-16	791	820	791	810	93,000	810
2004-04-15	750	800	730	790	149,000	790
2004-04-14	660	720	660	720	104,000	720
2004-04-13	649	650	640	650	27,000	650
2004-04-12	619	650	619	645	17,000	645
2004-04-09	660	660	620	629	19,000	629
2004-04-08	618	680	618	680	72,000	680
2004-04-07	595	615	590	615	62,000	615
2004-04-06	585	595	580	595	25,000	595
2004-04-05	585	585	585	585	10,000	585
2004-04-02	580	580	570	579	5,000	579
2004-04-01	570	593	570	593	3,000	593
2004-03-31	585	585	570	572	6,000	572
2004-03-30	599	600	595	595	14,000	595
2004-03-29	598	599	578	599	14,000	599
2004-03-26	603	603	570	600	31,000	600
2004-03-25	606	618	599	606	76,000	606
2004-03-24	495	575	495	575	68,000	575
2004-03-23	495	495	495	495	1,000	495
2004-03-22	494	495	485	495	13,000	495
2004-03-19	500	500	492	499	9,000	499
2004-03-18	499	505	491	500	23,000	500
2004-03-17	475	510	475	499	37,000	499
2004-03-16	465	466	460	466	6,000	466
2004-03-15	462	462	460	460	3,000	460
2004-03-12	458	458	453	453	2,000	453
2004-03-11	456	456	456	456	3,000	456
2004-03-10	462	463	462	462	3,000	462
2004-03-09	463	463	456	456	8,000	456
2004-03-08	464	465	463	463	10,000	463
2004-03-05	463	463	463	463	3,000	463
2004-03-04	460	460	459	460	6,000	460
2004-03-03	459	459	445	458	11,000	458
2004-03-02	466	470	455	460	9,000	460
2004-03-01	455	465	455	465	15,000	465
2004-02-27	450	455	445	455	10,000	455
2004-02-26	440	450	440	450	12,000	450
2004-02-25	432	432	430	430	3,000	430
2004-02-23	425	425	424	425	9,000	425
2004-02-20	420	425	420	423	5,000	423
2004-02-19	420	425	418	418	5,000	418
2004-02-18	421	421	420	420	2,000	420
2004-02-17	420	424	420	421	9,000	421
2004-02-16	420	420	419	419	2,000	419
2004-02-13	420	420	420	420	1,000	420
2004-02-12	430	431	425	425	8,000	425
2004-02-06	429	429	429	429	2,000	429
2004-02-05	426	426	416	416	6,000	416
2004-02-04	433	433	433	433	1,000	433
2004-02-03	430	433	430	433	2,000	433
2004-02-02	430	435	430	435	4,000	435
2004-01-30	425	435	425	430	7,000	430
2004-01-28	430	430	418	418	4,000	418
2004-01-27	440	440	425	425	2,000	425
2004-01-26	444	444	444	444	1,000	444
2004-01-23	445	445	445	445	2,000	445
2004-01-22	445	445	445	445	2,000	445
2004-01-21	450	450	445	445	3,000	445
2004-01-20	441	450	441	450	9,000	450
2004-01-19	446	446	440	445	6,000	445
2004-01-16	445	445	445	445	2,000	445
2004-01-15	452	452	445	445	6,000	445
2004-01-14	452	452	452	452	4,000	452
2004-01-13	456	462	454	457	13,000	457
2004-01-09	422	455	422	448	19,000	448
2004-01-08	424	427	420	425	14,000	425
2004-01-07	425	426	425	425	5,000	425
2004-01-06	431	431	425	425	5,000	425
2004-01-05	425	428	425	428	5,000	428

分割・併合履歴：なし