5484 東北特殊鋼(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2005-12-29 | 1,461 | 1,470 | 1,460 | 1,470 | 7,000 | 1,470 |
| 2005-12-28 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 1,460 |
| 2005-12-27 | 1,520 | 1,530 | 1,480 | 1,480 | 11,000 | 1,480 |
| 2005-12-26 | 1,470 | 1,520 | 1,470 | 1,520 | 13,000 | 1,520 |
| 2005-12-22 | 1,540 | 1,540 | 1,530 | 1,530 | 9,000 | 1,530 |
| 2005-12-21 | 1,540 | 1,540 | 1,530 | 1,540 | 5,000 | 1,540 |
| 2005-12-20 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 | 1,560 |
| 2005-12-19 | 1,505 | 1,505 | 1,490 | 1,500 | 4,000 | 1,500 |
| 2005-12-16 | 1,490 | 1,520 | 1,485 | 1,520 | 9,000 | 1,520 |
| 2005-12-15 | 1,549 | 1,549 | 1,460 | 1,540 | 9,000 | 1,540 |
| 2005-12-14 | 1,541 | 1,570 | 1,540 | 1,570 | 11,000 | 1,570 |
| 2005-12-13 | 1,470 | 1,520 | 1,460 | 1,520 | 27,000 | 1,520 |
| 2005-12-12 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 | 1,450 |
| 2005-12-09 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 1,380 |
| 2005-12-08 | 1,340 | 1,340 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2005-12-07 | 1,320 | 1,335 | 1,320 | 1,335 | 3,000 | 1,335 |
| 2005-12-06 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2005-12-05 | 1,380 | 1,400 | 1,350 | 1,400 | 7,000 | 1,400 |
| 2005-12-02 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 1,300 |
| 2005-12-01 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 2005-11-30 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-11-29 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2005-11-28 | 1,249 | 1,250 | 1,245 | 1,245 | 4,000 | 1,245 |
| 2005-11-25 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-11-24 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2005-11-22 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 1,250 |
| 2005-11-21 | 1,280 | 1,289 | 1,250 | 1,250 | 27,000 | 1,250 |
| 2005-11-18 | 1,078 | 1,200 | 1,077 | 1,200 | 30,000 | 1,200 |
| 2005-11-17 | 1,060 | 1,075 | 1,060 | 1,075 | 8,000 | 1,075 |
| 2005-11-16 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 2005-11-15 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2005-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-11-11 | 1,043 | 1,043 | 1,042 | 1,042 | 2,000 | 1,042 |
| 2005-11-10 | 1,058 | 1,058 | 1,041 | 1,041 | 2,000 | 1,041 |
| 2005-11-09 | 1,060 | 1,060 | 1,058 | 1,058 | 3,000 | 1,058 |
| 2005-11-08 | 1,050 | 1,057 | 1,050 | 1,057 | 3,000 | 1,057 |
| 2005-11-07 | 1,050 | 1,050 | 1,041 | 1,041 | 8,000 | 1,041 |
| 2005-11-04 | 1,030 | 1,060 | 1,030 | 1,041 | 8,000 | 1,041 |
| 2005-11-02 | 1,020 | 1,020 | 1,019 | 1,019 | 8,000 | 1,019 |
| 2005-11-01 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 | 1,020 |
| 2005-10-31 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2005-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-10-27 | 1,005 | 1,010 | 1,005 | 1,010 | 6,000 | 1,010 |
| 2005-10-26 | 1,000 | 1,000 | 995 | 995 | 3,000 | 995 |
| 2005-10-24 | 1,000 | 1,008 | 1,000 | 1,008 | 4,000 | 1,008 |
| 2005-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-10-20 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2005-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2005-10-18 | 991 | 999 | 991 | 999 | 3,000 | 999 |
| 2005-10-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-10-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2005-10-12 | 1,001 | 1,005 | 991 | 995 | 12,000 | 995 |
| 2005-10-11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2005-10-07 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2005-10-05 | 990 | 990 | 981 | 981 | 3,000 | 981 |
| 2005-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-10-03 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2005-09-30 | 1,035 | 1,040 | 1,034 | 1,040 | 6,000 | 1,040 |
| 2005-09-29 | 1,030 | 1,040 | 1,020 | 1,030 | 6,000 | 1,030 |
| 2005-09-28 | 1,015 | 1,039 | 1,015 | 1,030 | 7,000 | 1,030 |
| 2005-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-09-26 | 992 | 1,000 | 992 | 1,000 | 3,000 | 1,000 |
| 2005-09-22 | 1,010 | 1,010 | 990 | 990 | 3,000 | 990 |
| 2005-09-21 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2005-09-20 | 993 | 1,010 | 993 | 1,010 | 8,000 | 1,010 |
| 2005-09-16 | 998 | 998 | 992 | 992 | 4,000 | 992 |
| 2005-09-15 | 992 | 992 | 992 | 992 | 5,000 | 992 |
| 2005-09-14 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2005-09-13 | 993 | 993 | 992 | 992 | 2,000 | 992 |
| 2005-09-12 | 985 | 985 | 982 | 982 | 2,000 | 982 |
| 2005-09-09 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2005-09-08 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 2005-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-09-05 | 988 | 988 | 984 | 984 | 4,000 | 984 |
| 2005-08-31 | 999 | 999 | 980 | 980 | 5,000 | 980 |
| 2005-08-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-08-26 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2005-08-25 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 2005-08-24 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2005-08-23 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2005-08-22 | 980 | 980 | 961 | 961 | 6,000 | 961 |
| 2005-08-19 | 1,026 | 1,026 | 980 | 980 | 12,000 | 980 |
| 2005-08-18 | 1,015 | 1,040 | 1,015 | 1,040 | 7,000 | 1,040 |
| 2005-08-17 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2005-08-16 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 1,040 |
| 2005-08-15 | 1,010 | 1,040 | 1,010 | 1,020 | 13,000 | 1,020 |
| 2005-08-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-08-11 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2005-08-10 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2005-08-04 | 970 | 978 | 950 | 970 | 6,000 | 970 |
| 2005-08-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-08-01 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-07-29 | 970 | 970 | 965 | 965 | 2,000 | 965 |
| 2005-07-25 | 955 | 960 | 955 | 960 | 7,000 | 960 |
| 2005-07-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-07-21 | 955 | 955 | 951 | 951 | 6,000 | 951 |
| 2005-07-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-07-15 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-07-14 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2005-07-13 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 2005-07-12 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2005-07-11 | 960 | 960 | 955 | 955 | 2,000 | 955 |
| 2005-07-08 | 950 | 955 | 950 | 955 | 3,000 | 955 |
| 2005-07-07 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-07-06 | 955 | 960 | 950 | 958 | 6,000 | 958 |
| 2005-07-04 | 955 | 960 | 951 | 955 | 6,000 | 955 |
| 2005-07-01 | 952 | 960 | 952 | 955 | 6,000 | 955 |
| 2005-06-30 | 952 | 952 | 951 | 951 | 2,000 | 951 |
| 2005-06-29 | 951 | 951 | 950 | 950 | 6,000 | 950 |
| 2005-06-28 | 950 | 967 | 950 | 960 | 8,000 | 960 |
| 2005-06-24 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2005-06-21 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2005-06-20 | 985 | 995 | 985 | 995 | 4,000 | 995 |
| 2005-06-17 | 959 | 985 | 959 | 985 | 24,000 | 985 |
| 2005-06-15 | 958 | 960 | 958 | 958 | 5,000 | 958 |
| 2005-06-14 | 959 | 959 | 951 | 958 | 5,000 | 958 |
| 2005-06-13 | 959 | 959 | 959 | 959 | 4,000 | 959 |
| 2005-06-10 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2005-06-08 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 2005-06-07 | 952 | 953 | 950 | 950 | 9,000 | 950 |
| 2005-06-06 | 930 | 950 | 930 | 950 | 7,000 | 950 |
| 2005-06-03 | 920 | 928 | 920 | 928 | 2,000 | 928 |
| 2005-06-01 | 919 | 920 | 907 | 907 | 4,000 | 907 |
| 2005-05-30 | 903 | 905 | 903 | 903 | 3,000 | 903 |
| 2005-05-27 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2005-05-26 | 921 | 921 | 910 | 910 | 5,000 | 910 |
| 2005-05-25 | 958 | 958 | 950 | 950 | 2,000 | 950 |
| 2005-05-24 | 950 | 959 | 950 | 959 | 6,000 | 959 |
| 2005-05-23 | 930 | 945 | 930 | 945 | 12,000 | 945 |
| 2005-05-20 | 900 | 920 | 900 | 920 | 4,000 | 920 |
| 2005-05-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-10 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2005-05-06 | 926 | 927 | 920 | 927 | 3,000 | 927 |
| 2005-05-02 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2005-04-28 | 880 | 894 | 880 | 894 | 3,000 | 894 |
| 2005-04-27 | 878 | 878 | 870 | 870 | 2,000 | 870 |
| 2005-04-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-04-25 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2005-04-21 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2005-04-20 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-04-19 | 874 | 880 | 874 | 880 | 3,000 | 880 |
| 2005-04-18 | 873 | 873 | 851 | 871 | 6,000 | 871 |
| 2005-04-15 | 874 | 874 | 874 | 874 | 3,000 | 874 |
| 2005-04-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-04-11 | 930 | 931 | 930 | 931 | 4,000 | 931 |
| 2005-04-08 | 870 | 890 | 870 | 890 | 7,000 | 890 |
| 2005-04-07 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 2005-04-06 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2005-04-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-31 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2005-03-30 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2005-03-29 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-03-24 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2005-03-23 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2005-03-22 | 960 | 990 | 960 | 990 | 8,000 | 990 |
| 2005-03-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-03-16 | 956 | 959 | 950 | 959 | 8,000 | 959 |
| 2005-03-15 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2005-03-14 | 993 | 993 | 990 | 993 | 6,000 | 993 |
| 2005-03-10 | 993 | 993 | 993 | 993 | 2,000 | 993 |
| 2005-03-09 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2005-03-08 | 982 | 994 | 980 | 994 | 8,000 | 994 |
| 2005-03-07 | 1,025 | 1,025 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2005-03-04 | 1,000 | 1,025 | 1,000 | 1,025 | 7,000 | 1,025 |
| 2005-03-03 | 1,029 | 1,029 | 1,000 | 1,002 | 13,000 | 1,002 |
| 2005-03-02 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 2005-03-01 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2005-02-28 | 1,003 | 1,011 | 1,002 | 1,005 | 7,000 | 1,005 |
| 2005-02-25 | 994 | 1,050 | 994 | 1,002 | 27,000 | 1,002 |
| 2005-02-24 | 980 | 985 | 980 | 985 | 7,000 | 985 |
| 2005-02-23 | 973 | 975 | 968 | 968 | 5,000 | 968 |
| 2005-02-22 | 960 | 975 | 960 | 975 | 11,000 | 975 |
| 2005-02-21 | 960 | 975 | 960 | 975 | 4,000 | 975 |
| 2005-02-18 | 942 | 975 | 942 | 975 | 7,000 | 975 |
| 2005-02-17 | 959 | 960 | 950 | 960 | 7,000 | 960 |
| 2005-02-16 | 931 | 970 | 931 | 960 | 31,000 | 960 |
| 2005-02-15 | 910 | 920 | 902 | 920 | 15,000 | 920 |
| 2005-02-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-02-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-02-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-02-08 | 880 | 890 | 880 | 890 | 7,000 | 890 |
| 2005-02-07 | 890 | 890 | 870 | 870 | 8,000 | 870 |
| 2005-02-04 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 2005-02-03 | 850 | 870 | 850 | 870 | 6,000 | 870 |
| 2005-02-02 | 853 | 853 | 850 | 851 | 8,000 | 851 |
| 2005-02-01 | 851 | 852 | 851 | 851 | 4,000 | 851 |
| 2005-01-31 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 2005-01-28 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-01-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-01-26 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 2005-01-25 | 853 | 853 | 852 | 852 | 2,000 | 852 |
| 2005-01-24 | 870 | 870 | 869 | 869 | 2,000 | 869 |
| 2005-01-21 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2005-01-20 | 850 | 859 | 850 | 859 | 5,000 | 859 |
| 2005-01-19 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2005-01-18 | 852 | 852 | 850 | 850 | 4,000 | 850 |
| 2005-01-17 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2005-01-14 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2005-01-13 | 850 | 850 | 845 | 845 | 12,000 | 845 |
| 2005-01-12 | 851 | 852 | 850 | 850 | 7,000 | 850 |
| 2005-01-11 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2005-01-07 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-01-06 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2005-01-05 | 853 | 853 | 850 | 850 | 11,000 | 850 |
| 2005-01-04 | 852 | 852 | 850 | 852 | 3,000 | 852 |
分割・併合履歴 ： なし