5484 東北特殊鋼(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2006-12-26 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2006-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-12-11 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-12-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2006-11-30 | 1,322 | 1,330 | 1,322 | 1,330 | 10,000 | 1,330 |
| 2006-11-29 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 | 1,320 |
| 2006-11-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-11-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-11-21 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2006-11-20 | 1,280 | 1,320 | 1,280 | 1,320 | 3,000 | 1,320 |
| 2006-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-11-07 | 1,380 | 1,420 | 1,380 | 1,420 | 3,000 | 1,420 |
| 2006-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 2006-10-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2006-10-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-09-29 | 1,401 | 1,430 | 1,400 | 1,430 | 7,000 | 1,430 |
| 2006-09-28 | 1,459 | 1,459 | 1,400 | 1,400 | 13,000 | 1,400 |
| 2006-09-27 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2006-09-25 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 | 1,433 |
| 2006-09-21 | 1,396 | 1,396 | 1,396 | 1,396 | 1,000 | 1,396 |
| 2006-09-20 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2006-09-07 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2006-09-06 | 1,509 | 1,509 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2006-08-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-08-28 | 1,568 | 1,568 | 1,508 | 1,510 | 3,000 | 1,510 |
| 2006-08-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2006-08-23 | 1,539 | 1,539 | 1,539 | 1,539 | 1,000 | 1,539 |
| 2006-08-22 | 1,501 | 1,540 | 1,500 | 1,540 | 5,000 | 1,540 |
| 2006-08-21 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2006-08-18 | 1,477 | 1,500 | 1,477 | 1,500 | 3,000 | 1,500 |
| 2006-08-17 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2006-08-16 | 1,500 | 1,500 | 1,475 | 1,475 | 4,000 | 1,475 |
| 2006-08-15 | 1,495 | 1,495 | 1,495 | 1,495 | 2,000 | 1,495 |
| 2006-08-14 | 1,461 | 1,495 | 1,461 | 1,495 | 2,000 | 1,495 |
| 2006-08-11 | 1,350 | 1,440 | 1,350 | 1,440 | 2,000 | 1,440 |
| 2006-08-10 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 2006-08-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-08-02 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2006-08-01 | 1,300 | 1,340 | 1,300 | 1,330 | 4,000 | 1,330 |
| 2006-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-07-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-07-25 | 1,265 | 1,320 | 1,265 | 1,320 | 5,000 | 1,320 |
| 2006-07-14 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2006-07-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-07-06 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | 1,417 |
| 2006-07-05 | 1,497 | 1,497 | 1,497 | 1,497 | 1,000 | 1,497 |
| 2006-06-29 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2006-06-27 | 1,518 | 1,518 | 1,518 | 1,518 | 2,000 | 1,518 |
| 2006-06-26 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2006-06-23 | 1,499 | 1,515 | 1,499 | 1,515 | 5,000 | 1,515 |
| 2006-06-22 | 1,489 | 1,498 | 1,489 | 1,498 | 6,000 | 1,498 |
| 2006-06-21 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2006-06-19 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2006-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-06-14 | 1,309 | 1,309 | 1,220 | 1,300 | 6,000 | 1,300 |
| 2006-06-13 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2006-06-12 | 1,290 | 1,330 | 1,290 | 1,330 | 2,000 | 1,330 |
| 2006-06-09 | 1,220 | 1,310 | 1,220 | 1,310 | 4,000 | 1,310 |
| 2006-06-08 | 1,390 | 1,390 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2006-06-07 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 1,390 |
| 2006-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-06-02 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2006-05-30 | 1,500 | 1,550 | 1,500 | 1,520 | 3,000 | 1,520 |
| 2006-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-05-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-05-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-05-23 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2006-05-22 | 1,580 | 1,600 | 1,580 | 1,581 | 7,000 | 1,581 |
| 2006-05-19 | 1,511 | 1,570 | 1,511 | 1,570 | 2,000 | 1,570 |
| 2006-05-18 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 1,449 |
| 2006-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-05-15 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 1,450 |
| 2006-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-05-11 | 1,550 | 1,550 | 1,490 | 1,490 | 6,000 | 1,490 |
| 2006-05-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-05-02 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2006-04-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2006-04-18 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,600 |
| 2006-04-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2006-04-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2006-04-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2006-04-06 | 1,619 | 1,619 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2006-04-04 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,650 |
| 2006-04-03 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2006-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2006-03-29 | 1,575 | 1,575 | 1,555 | 1,555 | 2,000 | 1,555 |
| 2006-03-24 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2006-03-23 | 1,575 | 1,580 | 1,575 | 1,580 | 5,000 | 1,580 |
| 2006-03-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-03-16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-03-14 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2006-03-13 | 1,580 | 1,580 | 1,560 | 1,560 | 7,000 | 1,560 |
| 2006-03-10 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2006-03-09 | 1,560 | 1,580 | 1,560 | 1,580 | 2,000 | 1,580 |
| 2006-03-08 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2006-03-07 | 1,565 | 1,570 | 1,538 | 1,570 | 7,000 | 1,570 |
| 2006-03-06 | 1,580 | 1,580 | 1,564 | 1,565 | 4,000 | 1,565 |
| 2006-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2006-03-02 | 1,570 | 1,610 | 1,552 | 1,610 | 3,000 | 1,610 |
| 2006-03-01 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 | 1,600 |
| 2006-02-28 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 | 1,600 |
| 2006-02-27 | 1,600 | 1,600 | 1,580 | 1,590 | 8,000 | 1,590 |
| 2006-02-24 | 1,593 | 1,595 | 1,555 | 1,595 | 7,000 | 1,595 |
| 2006-02-23 | 1,550 | 1,578 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2006-02-22 | 1,501 | 1,520 | 1,501 | 1,520 | 5,000 | 1,520 |
| 2006-02-21 | 1,489 | 1,490 | 1,431 | 1,490 | 16,000 | 1,490 |
| 2006-02-20 | 1,510 | 1,510 | 1,494 | 1,495 | 3,000 | 1,495 |
| 2006-02-17 | 1,599 | 1,599 | 1,510 | 1,510 | 16,000 | 1,510 |
| 2006-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2006-02-15 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 1,640 |
| 2006-02-14 | 1,660 | 1,660 | 1,580 | 1,610 | 11,000 | 1,610 |
| 2006-02-13 | 1,694 | 1,694 | 1,640 | 1,640 | 9,000 | 1,640 |
| 2006-02-10 | 1,670 | 1,691 | 1,610 | 1,691 | 9,000 | 1,691 |
| 2006-02-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-02-08 | 1,650 | 1,651 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2006-02-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-02-06 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 2006-02-03 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2006-02-02 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2006-02-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2006-01-31 | 1,730 | 1,755 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2006-01-30 | 1,730 | 1,735 | 1,701 | 1,729 | 5,000 | 1,729 |
| 2006-01-27 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 1,700 |
| 2006-01-26 | 1,650 | 1,650 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2006-01-25 | 1,618 | 1,626 | 1,618 | 1,626 | 2,000 | 1,626 |
| 2006-01-24 | 1,582 | 1,630 | 1,582 | 1,600 | 14,000 | 1,600 |
| 2006-01-23 | 1,610 | 1,610 | 1,580 | 1,602 | 4,000 | 1,602 |
| 2006-01-20 | 1,739 | 1,750 | 1,610 | 1,700 | 13,000 | 1,700 |
| 2006-01-19 | 1,550 | 1,680 | 1,545 | 1,680 | 7,000 | 1,680 |
| 2006-01-18 | 1,724 | 1,724 | 1,510 | 1,510 | 21,000 | 1,510 |
| 2006-01-17 | 1,710 | 1,800 | 1,710 | 1,725 | 21,000 | 1,725 |
| 2006-01-16 | 1,790 | 1,790 | 1,731 | 1,770 | 6,000 | 1,770 |
| 2006-01-13 | 1,720 | 1,800 | 1,700 | 1,790 | 31,000 | 1,790 |
| 2006-01-12 | 1,654 | 1,710 | 1,652 | 1,690 | 18,000 | 1,690 |
| 2006-01-11 | 1,625 | 1,650 | 1,610 | 1,648 | 29,000 | 1,648 |
| 2006-01-10 | 1,575 | 1,590 | 1,555 | 1,590 | 9,000 | 1,590 |
| 2006-01-06 | 1,570 | 1,580 | 1,550 | 1,550 | 10,000 | 1,550 |
| 2006-01-05 | 1,500 | 1,570 | 1,500 | 1,565 | 16,000 | 1,565 |
| 2006-01-04 | 1,490 | 1,499 | 1,471 | 1,499 | 4,000 | 1,499 |
分割・併合履歴 ： なし
