5484 東北特殊鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 959 | 959 | 959 | 959 | 400 | 959 |
| 2009-12-25 | 959 | 959 | 959 | 959 | 800 | 959 |
| 2009-12-24 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2009-12-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-12-17 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2009-12-16 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2009-12-15 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2009-12-11 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2009-12-09 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2009-12-08 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2009-12-07 | 906 | 920 | 906 | 920 | 2,100 | 920 |
| 2009-12-02 | 870 | 880 | 870 | 880 | 300 | 880 |
| 2009-11-27 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2009-11-25 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2009-10-28 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2009-10-26 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2009-10-23 | 980 | 980 | 970 | 970 | 900 | 970 |
| 2009-10-22 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-10-19 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-10-13 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-10-07 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009-09-17 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2009-09-16 | 920 | 950 | 920 | 950 | 600 | 950 |
| 2009-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2009-09-09 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2009-09-08 | 990 | 990 | 985 | 985 | 1,200 | 985 |
| 2009-09-04 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2009-09-03 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2009-08-28 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2009-08-27 | 980 | 980 | 970 | 970 | 800 | 970 |
| 2009-08-26 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2009-08-25 | 1,000 | 1,000 | 999 | 999 | 1,000 | 999 |
| 2009-08-11 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2009-08-10 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2009-08-07 | 995 | 1,000 | 980 | 990 | 1,900 | 990 |
| 2009-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2009-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-07-24 | 960 | 1,000 | 960 | 1,000 | 1,500 | 1,000 |
| 2009-07-10 | 960 | 970 | 960 | 970 | 600 | 970 |
| 2009-07-09 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2009-07-08 | 1,020 | 1,020 | 1,019 | 1,019 | 2,300 | 1,019 |
| 2009-07-07 | 921 | 921 | 921 | 921 | 1,900 | 921 |
| 2009-07-01 | 820 | 820 | 820 | 820 | 900 | 820 |
| 2009-06-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2009-06-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-06-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-25 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2009-05-19 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2009-05-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-05-07 | 620 | 640 | 620 | 640 | 3,000 | 640 |
| 2009-05-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-04-24 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2009-04-20 | 641 | 641 | 641 | 641 | 5,000 | 641 |
| 2009-04-02 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2009-03-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-03-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-02-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2009-02-16 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2009-02-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-02-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-01-09 | 920 | 921 | 920 | 921 | 3,000 | 921 |
分割・併合履歴 ： なし
