5484 東北特殊鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-12-25 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2008-12-18 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2008-12-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2008-11-25 | 1,040 | 1,080 | 1,040 | 1,080 | 3,000 | 1,080 |
| 2008-11-17 | 1,050 | 1,070 | 1,050 | 1,069 | 3,000 | 1,069 |
| 2008-11-11 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 2008-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-10-30 | 1,101 | 1,120 | 1,101 | 1,120 | 2,000 | 1,120 |
| 2008-10-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2008-10-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2008-09-25 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2008-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2008-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2008-09-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2008-09-10 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2008-09-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-09-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-09-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2008-08-28 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2008-08-27 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 2008-08-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-21 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2008-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-08-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2008-08-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-08-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-08-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2008-08-01 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2008-07-31 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-07-29 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2008-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-07-25 | 1,595 | 1,595 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2008-07-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2008-07-23 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 1,580 |
| 2008-07-22 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 2008-07-18 | 1,510 | 1,540 | 1,510 | 1,540 | 5,000 | 1,540 |
| 2008-07-17 | 1,511 | 1,511 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2008-07-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2008-07-15 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-07-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2008-07-07 | 1,511 | 1,511 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-07-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2008-07-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2008-07-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-06-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2008-06-27 | 1,512 | 1,530 | 1,500 | 1,530 | 6,000 | 1,530 |
| 2008-06-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2008-06-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-06-23 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2008-06-20 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2008-06-19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2008-06-18 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2008-06-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2008-06-13 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2008-06-06 | 1,525 | 1,525 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2008-06-05 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2008-06-04 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2008-06-03 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2008-05-30 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2008-05-29 | 1,530 | 1,530 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2008-05-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-05-26 | 1,530 | 1,530 | 1,525 | 1,525 | 3,000 | 1,525 |
| 2008-05-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-05-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2008-05-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2008-05-19 | 1,525 | 1,550 | 1,525 | 1,550 | 7,000 | 1,550 |
| 2008-05-16 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2008-05-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2008-05-13 | 1,541 | 1,541 | 1,540 | 1,540 | 12,000 | 1,540 |
| 2008-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-05-07 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 1,550 |
| 2008-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-05-01 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2008-04-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-04-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2008-04-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-04-24 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-04-22 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2008-04-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-04-16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-04-15 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2008-04-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2008-04-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-04-10 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 | 1,560 |
| 2008-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2008-04-02 | 1,500 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2008-03-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2008-03-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2008-03-24 | 1,530 | 1,550 | 1,510 | 1,510 | 8,000 | 1,510 |
| 2008-03-21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-03-19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-03-17 | 1,509 | 1,510 | 1,509 | 1,510 | 10,000 | 1,510 |
| 2008-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-03-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2008-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2008-03-10 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 1,700 |
| 2008-03-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2008-03-05 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 2008-03-04 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 | 1,700 |
| 2008-03-03 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2008-02-29 | 1,732 | 1,732 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2008-02-28 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-02-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-02-25 | 1,725 | 1,730 | 1,725 | 1,730 | 3,000 | 1,730 |
| 2008-02-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2008-02-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-02-15 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 1,720 |
| 2008-02-14 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-02-13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2008-02-12 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2008-02-08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2008-02-07 | 1,750 | 1,750 | 1,730 | 1,730 | 5,000 | 1,730 |
| 2008-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-01-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-01-28 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 1,590 |
| 2008-01-25 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2008-01-22 | 1,371 | 1,371 | 1,370 | 1,370 | 5,000 | 1,370 |
| 2008-01-21 | 1,570 | 1,570 | 1,360 | 1,430 | 12,000 | 1,430 |
| 2008-01-18 | 1,569 | 1,570 | 1,569 | 1,570 | 2,000 | 1,570 |
| 2008-01-17 | 1,598 | 1,598 | 1,570 | 1,570 | 4,000 | 1,570 |
| 2008-01-16 | 1,699 | 1,700 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2008-01-15 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-01-11 | 1,700 | 1,700 | 1,698 | 1,700 | 9,000 | 1,700 |
| 2008-01-10 | 1,698 | 1,700 | 1,698 | 1,700 | 3,000 | 1,700 |
| 2008-01-09 | 1,690 | 1,690 | 1,685 | 1,688 | 3,000 | 1,688 |
| 2008-01-08 | 1,719 | 1,719 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2008-01-07 | 1,749 | 1,749 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2008-01-04 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
分割・併合履歴 ： なし
