5484 東北特殊鋼(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,130	1,150	1,130	1,150	1,600	1,150
2010-12-29	1,100	1,130	1,100	1,130	1,300	1,130
2010-12-28	1,080	1,095	1,045	1,095	3,800	1,095
2010-12-27	1,050	1,050	1,045	1,050	1,600	1,050
2010-12-24	1,050	1,050	1,030	1,040	3,000	1,040
2010-12-22	1,015	1,064	1,015	1,015	6,300	1,015
2010-12-21	1,000	1,010	1,000	1,000	3,800	1,000
2010-12-20	980	1,020	965	1,014	8,000	1,014
2010-12-17	931	990	931	940	3,900	940
2010-12-16	900	930	900	930	2,900	930
2010-12-15	880	900	880	900	3,800	900
2010-12-14	860	870	850	870	1,600	870
2010-12-13	858	860	850	850	300	850
2010-12-10	850	859	850	855	1,400	855
2010-12-09	841	842	841	841	1,100	841
2010-12-08	840	843	840	840	3,100	840
2010-12-07	840	840	832	832	3,600	832
2010-12-06	840	840	825	826	8,900	826
2010-12-03	826	826	826	826	100	826
2010-12-02	831	831	825	825	1,600	825
2010-12-01	848	848	831	831	2,600	831
2010-11-30	840	840	840	840	100	840
2010-11-29	845	853	845	853	500	853
2010-11-26	853	853	832	848	800	848
2010-11-25	855	855	830	830	1,300	830
2010-11-24	833	833	824	824	700	824
2010-11-22	824	824	824	824	200	824
2010-11-19	831	833	831	833	300	833
2010-11-17	823	823	810	810	200	810
2010-11-16	808	808	808	808	100	808
2010-11-15	820	820	813	813	1,300	813
2010-11-12	821	821	821	821	100	821
2010-11-11	840	840	821	821	1,300	821
2010-11-10	825	826	825	826	400	826
2010-11-09	825	826	824	826	900	826
2010-11-08	814	814	814	814	100	814
2010-11-05	816	817	812	817	900	817
2010-11-04	823	823	823	823	200	823
2010-11-02	838	838	793	808	3,200	808
2010-11-01	840	840	840	840	3,000	840
2010-10-29	821	821	821	821	400	821
2010-10-28	845	845	845	845	500	845
2010-10-27	842	842	842	842	100	842
2010-10-26	846	846	846	846	300	846
2010-10-25	848	848	848	848	6,500	848
2010-10-22	819	820	819	820	300	820
2010-10-21	814	814	814	814	100	814
2010-10-20	802	802	802	802	1,100	802
2010-10-19	821	821	821	821	100	821
2010-10-18	806	806	806	806	100	806
2010-10-15	804	834	804	806	600	806
2010-10-14	810	810	810	810	200	810
2010-10-13	807	814	807	810	3,000	810
2010-10-12	837	837	837	837	100	837
2010-10-05	822	822	822	822	100	822
2010-10-04	825	825	825	825	1,000	825
2010-10-01	821	849	821	849	2,200	849
2010-09-29	820	850	820	850	2,300	850
2010-09-28	886	886	865	865	1,800	865
2010-09-27	855	865	855	865	1,300	865
2010-09-24	869	869	869	869	600	869
2010-09-22	836	836	836	836	100	836
2010-09-21	823	829	823	829	2,200	829
2010-09-17	835	850	835	850	300	850
2010-09-16	834	834	834	834	100	834
2010-09-15	819	819	819	819	200	819
2010-09-13	814	814	814	814	400	814
2010-09-10	815	815	814	814	600	814
2010-09-09	825	830	825	830	200	830
2010-09-08	825	825	825	825	200	825
2010-09-06	830	830	830	830	300	830
2010-09-03	840	840	840	840	100	840
2010-09-01	810	840	810	840	700	840
2010-08-31	830	835	830	835	900	835
2010-08-30	835	835	830	835	500	835
2010-08-27	830	845	830	845	700	845
2010-08-26	805	805	805	805	100	805
2010-08-25	805	805	800	800	900	800
2010-08-24	795	800	795	795	600	795
2010-08-23	800	800	790	790	200	790
2010-08-20	785	785	785	785	100	785
2010-08-19	790	790	790	790	100	790
2010-08-17	780	780	780	780	1,100	780
2010-08-16	780	780	780	780	900	780
2010-08-13	780	780	780	780	100	780
2010-08-12	780	780	780	780	100	780
2010-08-11	780	780	780	780	300	780
2010-08-10	783	786	783	786	300	786
2010-08-09	790	790	789	789	500	789
2010-08-06	775	775	775	775	1,000	775
2010-08-05	775	775	775	775	1,000	775
2010-07-30	820	820	820	820	100	820
2010-07-29	810	815	810	811	1,200	811
2010-07-28	804	810	804	810	800	810
2010-07-27	795	795	795	795	100	795
2010-07-23	800	800	800	800	1,400	800
2010-07-22	800	800	788	788	900	788
2010-07-20	810	810	802	808	2,500	808
2010-07-12	829	829	829	829	100	829
2010-07-09	830	830	829	829	1,900	829
2010-07-08	840	840	840	840	200	840
2010-07-07	860	860	858	858	2,000	858
2010-07-05	864	864	864	864	100	864
2010-07-02	865	865	850	864	400	864
2010-06-30	860	870	840	868	2,300	868
2010-06-28	895	895	895	895	400	895
2010-06-25	905	905	875	875	700	875
2010-06-24	875	875	875	875	100	875
2010-06-23	875	875	875	875	400	875
2010-06-16	875	875	875	875	400	875
2010-06-14	870	870	870	870	100	870
2010-06-11	870	870	870	870	100	870
2010-06-09	870	870	870	870	200	870
2010-06-02	870	870	870	870	100	870
2010-05-28	888	888	888	888	500	888
2010-05-26	873	873	873	873	200	873
2010-05-25	873	873	873	873	600	873
2010-05-21	843	843	843	843	100	843
2010-05-20	855	855	843	843	1,400	843
2010-05-19	852	855	852	855	400	855
2010-05-18	920	920	850	891	3,000	891
2010-05-14	842	940	838	940	3,000	940
2010-05-13	839	842	839	842	1,200	842
2010-05-12	851	852	851	852	1,100	852
2010-05-11	896	896	896	896	200	896
2010-05-10	873	873	873	873	100	873
2010-05-07	873	873	873	873	100	873
2010-05-06	895	895	886	886	800	886
2010-04-30	896	900	884	899	3,100	899
2010-04-28	911	911	881	881	500	881
2010-04-27	877	880	877	878	1,000	878
2010-04-26	876	894	875	875	1,700	875
2010-04-23	879	879	876	876	700	876
2010-04-21	863	866	853	866	1,200	866
2010-04-20	858	858	858	858	300	858
2010-04-19	858	858	858	858	900	858
2010-04-16	859	859	858	858	600	858
2010-04-15	863	863	858	858	600	858
2010-04-14	858	860	858	858	1,700	858
2010-04-13	856	858	845	858	2,500	858
2010-04-12	844	856	844	856	1,100	856
2010-04-09	840	844	840	844	200	844
2010-04-08	827	845	827	835	2,300	835
2010-04-07	835	836	827	827	2,500	827
2010-04-06	835	835	829	835	2,500	835
2010-04-05	845	845	835	835	1,700	835
2010-04-02	839	848	839	845	3,700	845
2010-04-01	832	846	832	846	1,100	846
2010-03-31	830	838	830	832	2,300	832
2010-03-30	825	837	825	834	500	834
2010-03-29	840	840	824	824	5,000	824
2010-03-26	842	895	824	855	17,000	855
2010-03-25	842	843	840	842	2,000	842
2010-03-24	852	880	842	845	3,800	845
2010-03-23	850	852	850	852	200	852
2010-03-19	860	860	850	850	1,000	850
2010-03-18	890	890	860	860	400	860
2010-03-17	890	890	890	890	100	890
2010-03-15	895	895	890	890	200	890
2010-03-12	881	910	881	910	1,300	910
2010-03-10	941	941	940	941	3,100	941
2010-03-03	941	941	941	941	100	941
2010-03-01	941	941	941	941	300	941
2010-02-26	941	941	941	941	400	941
2010-02-25	939	939	866	866	1,300	866
2010-02-24	922	939	922	939	200	939
2010-02-22	899	899	899	899	100	899
2010-02-19	865	865	865	865	100	865
2010-02-17	950	955	950	955	1,800	955
2010-02-15	950	950	950	950	100	950
2010-02-05	959	959	959	959	4,300	959
2010-01-28	959	959	959	959	500	959
2010-01-25	959	959	955	955	700	955
2010-01-22	955	955	955	955	100	955
2010-01-20	950	950	950	950	200	950
2010-01-19	950	950	950	950	200	950
2010-01-15	950	950	950	950	2,000	950
2010-01-08	958	958	958	958	100	958
2010-01-06	958	958	958	958	100	958

分割・併合履歴：なし