5484 東北特殊鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2007-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2007-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2007-12-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2007-12-21 | 1,730 | 1,750 | 1,700 | 1,750 | 3,000 | 1,750 |
| 2007-12-20 | 1,760 | 1,760 | 1,730 | 1,730 | 4,000 | 1,730 |
| 2007-12-18 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,750 |
| 2007-12-17 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,750 |
| 2007-12-13 | 1,750 | 1,752 | 1,750 | 1,750 | 6,000 | 1,750 |
| 2007-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2007-12-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2007-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2007-12-06 | 1,785 | 1,785 | 1,785 | 1,785 | 2,000 | 1,785 |
| 2007-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2007-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2007-12-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2007-11-28 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 | 1,649 |
| 2007-11-27 | 1,648 | 1,648 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2007-11-26 | 1,611 | 1,650 | 1,611 | 1,650 | 17,000 | 1,650 |
| 2007-11-22 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2007-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2007-11-20 | 1,710 | 1,710 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2007-11-19 | 1,705 | 1,705 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2007-11-16 | 1,709 | 1,709 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2007-11-15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2007-11-14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2007-11-13 | 1,650 | 1,710 | 1,650 | 1,710 | 3,000 | 1,710 |
| 2007-11-12 | 1,750 | 1,750 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2007-11-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2007-11-08 | 1,779 | 1,779 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2007-11-07 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2007-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2007-11-05 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 | 1,801 |
| 2007-11-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2007-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2007-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2007-10-30 | 1,790 | 1,790 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2007-10-29 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2007-10-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2007-10-25 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,790 |
| 2007-10-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2007-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2007-10-22 | 1,797 | 1,797 | 1,794 | 1,795 | 8,000 | 1,795 |
| 2007-10-19 | 1,800 | 1,800 | 1,799 | 1,799 | 6,000 | 1,799 |
| 2007-10-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2007-10-17 | 1,790 | 1,790 | 1,753 | 1,780 | 8,000 | 1,780 |
| 2007-10-16 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2007-10-15 | 1,670 | 1,750 | 1,670 | 1,750 | 9,000 | 1,750 |
| 2007-10-12 | 1,640 | 1,660 | 1,640 | 1,655 | 4,000 | 1,655 |
| 2007-10-11 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2007-10-10 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2007-10-09 | 1,611 | 1,660 | 1,611 | 1,630 | 13,000 | 1,630 |
| 2007-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-10-02 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 1,500 |
| 2007-10-01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2007-09-28 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2007-09-27 | 1,462 | 1,462 | 1,461 | 1,461 | 2,000 | 1,461 |
| 2007-09-26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-09-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-09-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-09-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-09-18 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 2007-09-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-09-13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-09-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-09-11 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2007-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-09-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-08-24 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2007-08-23 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 1,450 |
| 2007-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-08-21 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
| 2007-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-08-17 | 1,439 | 1,439 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-08-16 | 1,470 | 1,470 | 1,445 | 1,445 | 7,000 | 1,445 |
| 2007-08-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2007-08-14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2007-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-08-10 | 1,480 | 1,480 | 1,478 | 1,478 | 2,000 | 1,478 |
| 2007-08-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-08-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-08-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-08-06 | 1,481 | 1,481 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2007-08-03 | 1,500 | 1,500 | 1,474 | 1,474 | 2,000 | 1,474 |
| 2007-08-02 | 1,482 | 1,482 | 1,470 | 1,470 | 9,000 | 1,470 |
| 2007-08-01 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2007-07-31 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2007-07-30 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 | 1,484 |
| 2007-07-27 | 1,500 | 1,500 | 1,486 | 1,500 | 6,000 | 1,500 |
| 2007-07-26 | 1,548 | 1,548 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2007-07-25 | 1,549 | 1,549 | 1,548 | 1,548 | 2,000 | 1,548 |
| 2007-07-23 | 1,550 | 1,550 | 1,549 | 1,549 | 5,000 | 1,549 |
| 2007-07-20 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2007-07-19 | 1,562 | 1,565 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2007-07-18 | 1,530 | 1,532 | 1,480 | 1,532 | 9,000 | 1,532 |
| 2007-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-07-09 | 1,499 | 1,500 | 1,499 | 1,500 | 4,000 | 1,500 |
| 2007-07-06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2007-07-05 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2007-07-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2007-07-02 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 | 1,630 |
| 2007-06-29 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 2007-06-28 | 1,571 | 1,588 | 1,571 | 1,588 | 7,000 | 1,588 |
| 2007-06-27 | 1,590 | 1,590 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2007-06-26 | 1,550 | 1,580 | 1,550 | 1,560 | 10,000 | 1,560 |
| 2007-06-25 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2007-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2007-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2007-06-20 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2007-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-06-18 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 2007-06-15 | 1,445 | 1,450 | 1,445 | 1,450 | 3,000 | 1,450 |
| 2007-06-14 | 1,440 | 1,445 | 1,440 | 1,445 | 3,000 | 1,445 |
| 2007-06-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2007-06-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2007-06-07 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,440 |
| 2007-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-30 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-05-29 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 2007-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-05-23 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2007-05-22 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 | 1,390 |
| 2007-05-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-05-18 | 1,360 | 1,370 | 1,340 | 1,370 | 3,000 | 1,370 |
| 2007-05-17 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2007-05-16 | 1,341 | 1,380 | 1,341 | 1,370 | 5,000 | 1,370 |
| 2007-05-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-05-14 | 1,390 | 1,400 | 1,350 | 1,400 | 19,000 | 1,400 |
| 2007-05-11 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2007-05-10 | 1,311 | 1,311 | 1,311 | 1,311 | 20,000 | 1,311 |
| 2007-05-09 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 | 1,301 |
| 2007-05-08 | 1,319 | 1,330 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2007-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2007-04-27 | 1,280 | 1,280 | 1,270 | 1,270 | 14,000 | 1,270 |
| 2007-04-26 | 1,300 | 1,329 | 1,300 | 1,329 | 2,000 | 1,329 |
| 2007-04-25 | 1,297 | 1,300 | 1,297 | 1,300 | 3,000 | 1,300 |
| 2007-04-20 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 1,298 |
| 2007-04-19 | 1,298 | 1,298 | 1,298 | 1,298 | 12,000 | 1,298 |
| 2007-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2007-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2007-04-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2007-04-11 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2007-04-10 | 1,325 | 1,330 | 1,325 | 1,330 | 9,000 | 1,330 |
| 2007-04-09 | 1,344 | 1,344 | 1,324 | 1,324 | 2,000 | 1,324 |
| 2007-04-06 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2007-04-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2007-04-04 | 1,349 | 1,350 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2007-04-03 | 1,350 | 1,357 | 1,330 | 1,337 | 7,000 | 1,337 |
| 2007-04-02 | 1,381 | 1,381 | 1,370 | 1,370 | 5,000 | 1,370 |
| 2007-03-30 | 1,380 | 1,420 | 1,380 | 1,381 | 6,000 | 1,381 |
| 2007-03-29 | 1,381 | 1,381 | 1,380 | 1,381 | 3,000 | 1,381 |
| 2007-03-23 | 1,429 | 1,429 | 1,429 | 1,429 | 2,000 | 1,429 |
| 2007-03-22 | 1,410 | 1,410 | 1,409 | 1,409 | 4,000 | 1,409 |
| 2007-03-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2007-03-16 | 1,371 | 1,372 | 1,371 | 1,372 | 2,000 | 1,372 |
| 2007-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-03-14 | 1,389 | 1,390 | 1,389 | 1,390 | 3,000 | 1,390 |
| 2007-03-13 | 1,457 | 1,457 | 1,457 | 1,457 | 1,000 | 1,457 |
| 2007-03-12 | 1,458 | 1,458 | 1,458 | 1,458 | 5,000 | 1,458 |
| 2007-03-08 | 1,420 | 1,438 | 1,420 | 1,438 | 2,000 | 1,438 |
| 2007-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-06 | 1,363 | 1,380 | 1,363 | 1,380 | 2,000 | 1,380 |
| 2007-03-05 | 1,390 | 1,390 | 1,351 | 1,351 | 3,000 | 1,351 |
| 2007-03-02 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 | 1,381 |
| 2007-02-28 | 1,435 | 1,440 | 1,430 | 1,440 | 3,000 | 1,440 |
| 2007-02-27 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2007-02-26 | 1,470 | 1,480 | 1,460 | 1,460 | 7,000 | 1,460 |
| 2007-02-23 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2007-02-22 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2007-02-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-02-19 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 | 1,499 |
| 2007-02-16 | 1,445 | 1,445 | 1,445 | 1,445 | 5,000 | 1,445 |
| 2007-02-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2007-02-09 | 1,438 | 1,450 | 1,430 | 1,430 | 9,000 | 1,430 |
| 2007-02-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2007-02-07 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 2007-02-06 | 1,431 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2007-02-05 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-02-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-02-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-01-30 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2007-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-01-25 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-01-24 | 1,431 | 1,431 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2007-01-18 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
分割・併合履歴 ： なし