5484 東北特殊鋼(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	919	919	919	919	100	919
2011-12-29	886	897	886	897	700	897
2011-12-28	925	925	925	925	700	925
2011-12-27	903	903	903	903	100	903
2011-12-26	901	925	901	925	1,100	925
2011-12-22	950	950	950	950	900	950
2011-12-21	920	920	920	920	100	920
2011-12-16	910	910	910	910	100	910
2011-12-13	900	925	900	925	4,200	925
2011-12-12	929	930	929	930	1,100	930
2011-12-09	930	930	930	930	1,900	930
2011-11-28	940	940	940	940	600	940
2011-11-25	919	919	890	890	1,000	890
2011-11-24	876	876	876	876	100	876
2011-11-14	886	886	886	886	100	886
2011-11-02	896	896	896	896	100	896
2011-10-28	940	940	898	898	800	898
2011-10-25	922	922	922	922	600	922
2011-10-24	892	892	892	892	600	892
2011-10-18	938	938	938	938	100	938
2011-10-11	933	933	933	933	200	933
2011-10-07	942	942	942	942	600	942
2011-09-27	950	950	950	950	600	950
2011-09-26	919	940	918	940	1,300	940
2011-09-22	920	920	920	920	700	920
2011-09-16	890	890	880	880	600	880
2011-09-09	865	865	865	865	100	865
2011-09-02	873	873	873	873	100	873
2011-09-01	870	870	870	870	100	870
2011-08-31	880	880	880	880	100	880
2011-08-26	917	917	917	917	600	917
2011-08-25	910	910	900	900	700	900
2011-08-24	915	915	900	910	300	910
2011-08-12	900	924	900	924	200	924
2011-08-09	895	895	895	895	200	895
2011-08-08	890	890	875	875	3,100	875
2011-08-05	945	945	890	917	4,900	917
2011-08-04	865	885	865	870	1,600	870
2011-08-03	874	893	874	880	4,600	880
2011-08-02	963	963	920	920	2,300	920
2011-08-01	950	965	931	960	9,600	960
2011-07-29	920	950	920	950	8,500	950
2011-07-28	920	920	911	920	3,200	920
2011-07-26	920	920	920	920	100	920
2011-07-25	921	921	921	921	1,000	921
2011-07-22	862	882	862	862	700	862
2011-07-21	862	862	862	862	200	862
2011-07-20	862	862	862	862	100	862
2011-07-19	862	862	862	862	300	862
2011-07-15	862	862	862	862	100	862
2011-07-11	870	870	869	870	600	870
2011-07-08	900	900	882	882	300	882
2011-07-07	900	900	900	900	100	900
2011-07-06	950	950	940	940	2,000	940
2011-07-05	868	874	868	874	1,200	874
2011-07-04	853	870	853	853	800	853
2011-07-01	850	862	850	850	2,000	850
2011-06-30	845	850	843	850	700	850
2011-06-29	841	870	841	870	2,800	870
2011-06-28	859	859	859	859	600	859
2011-06-27	833	833	833	833	100	833
2011-06-24	843	843	843	843	1,000	843
2011-06-23	835	835	827	827	300	827
2011-06-22	835	835	835	835	100	835
2011-06-21	828	828	828	828	300	828
2011-06-20	830	830	829	829	200	829
2011-06-17	835	835	835	835	600	835
2011-06-16	831	831	830	830	200	830
2011-06-15	835	836	835	835	1,400	835
2011-06-14	837	837	835	835	400	835
2011-06-10	828	828	825	828	800	828
2011-06-09	830	830	827	827	300	827
2011-06-08	828	835	828	830	2,300	830
2011-06-06	873	873	873	873	100	873
2011-06-03	841	845	841	845	200	845
2011-06-02	841	841	841	841	100	841
2011-06-01	840	840	840	840	200	840
2011-05-31	831	840	831	831	600	831
2011-05-30	822	823	822	823	1,600	823
2011-05-27	868	868	840	840	700	840
2011-05-26	862	862	840	840	300	840
2011-05-25	861	861	861	861	600	861
2011-05-23	850	850	846	846	500	846
2011-05-20	851	851	851	851	100	851
2011-05-19	851	853	850	850	1,600	850
2011-05-18	850	850	850	850	100	850
2011-05-17	834	834	831	831	300	831
2011-05-16	844	844	835	844	800	844
2011-05-12	850	874	849	874	1,900	874
2011-05-11	841	851	841	841	500	841
2011-05-10	854	854	851	851	300	851
2011-05-09	850	853	850	853	800	853
2011-05-06	850	850	850	850	2,300	850
2011-05-02	849	849	828	849	3,700	849
2011-04-28	833	835	833	835	2,400	835
2011-04-27	830	844	820	820	1,600	820
2011-04-26	830	830	830	830	100	830
2011-04-25	847	847	839	839	1,000	839
2011-04-22	822	850	815	832	2,100	832
2011-04-21	821	824	819	822	2,100	822
2011-04-20	824	824	815	819	3,100	819
2011-04-18	839	839	839	839	100	839
2011-04-15	830	830	830	830	100	830
2011-04-14	806	825	806	816	1,700	816
2011-04-13	807	807	803	806	1,600	806
2011-04-12	842	842	822	822	1,500	822
2011-04-11	842	842	805	819	1,200	819
2011-04-08	845	850	835	842	800	842
2011-04-07	841	855	840	841	1,200	841
2011-04-06	851	851	850	850	200	850
2011-04-05	875	875	860	875	1,500	875
2011-04-04	887	887	875	882	2,500	882
2011-04-01	846	882	845	882	2,500	882
2011-03-31	825	846	825	845	2,600	845
2011-03-30	830	835	821	835	800	835
2011-03-29	850	850	830	830	900	830
2011-03-28	865	865	862	862	900	862
2011-03-25	888	910	850	850	2,800	850
2011-03-24	883	900	860	870	4,100	870
2011-03-23	920	920	876	890	3,800	890
2011-03-22	838	900	830	875	7,000	875
2011-03-18	751	868	751	868	5,700	868
2011-03-17	686	698	686	698	3,000	698
2011-03-16	700	760	665	716	4,700	716
2011-03-15	782	782	691	711	4,600	711
2011-03-14	850	890	761	795	10,700	795
2011-03-11	1,066	1,079	1,060	1,060	3,300	1,060
2011-03-10	1,107	1,107	1,072	1,088	2,200	1,088
2011-03-08	1,105	1,131	1,105	1,131	300	1,131
2011-03-07	1,108	1,149	1,107	1,111	900	1,111
2011-03-04	1,091	1,159	1,091	1,159	2,200	1,159
2011-03-03	1,118	1,118	1,065	1,091	3,500	1,091
2011-03-02	1,141	1,148	1,141	1,148	200	1,148
2011-03-01	1,140	1,140	1,140	1,140	800	1,140
2011-02-28	1,170	1,170	1,150	1,150	1,000	1,150
2011-02-25	1,055	1,152	1,050	1,152	6,300	1,152
2011-02-24	1,095	1,095	1,055	1,055	4,400	1,055
2011-02-23	1,072	1,099	1,072	1,090	900	1,090
2011-02-22	1,137	1,137	1,125	1,130	700	1,130
2011-02-21	1,131	1,139	1,131	1,137	700	1,137
2011-02-18	1,139	1,139	1,132	1,132	2,100	1,132
2011-02-17	1,142	1,154	1,132	1,154	600	1,154
2011-02-16	1,123	1,150	1,123	1,142	1,300	1,142
2011-02-15	1,130	1,135	1,121	1,123	1,700	1,123
2011-02-14	1,115	1,130	1,115	1,130	200	1,130
2011-02-10	1,130	1,130	1,130	1,130	200	1,130
2011-02-09	1,139	1,140	1,131	1,131	4,800	1,131
2011-02-08	1,150	1,150	1,131	1,131	2,200	1,131
2011-02-07	1,170	1,170	1,130	1,134	3,100	1,134
2011-02-04	1,092	1,147	1,092	1,111	1,600	1,111
2011-02-03	1,100	1,130	1,092	1,092	4,300	1,092
2011-02-02	1,099	1,110	1,099	1,099	1,500	1,099
2011-02-01	1,067	1,101	1,066	1,073	1,000	1,073
2011-01-31	1,116	1,116	1,065	1,065	1,500	1,065
2011-01-28	1,120	1,120	1,115	1,117	1,500	1,117
2011-01-27	1,065	1,090	1,065	1,075	600	1,075
2011-01-26	1,100	1,102	1,065	1,065	1,200	1,065
2011-01-25	1,073	1,100	1,070	1,100	2,800	1,100
2011-01-24	1,060	1,060	1,041	1,055	600	1,055
2011-01-21	1,143	1,143	1,030	1,040	7,600	1,040
2011-01-20	1,131	1,132	1,130	1,132	1,300	1,132
2011-01-19	1,131	1,133	1,127	1,129	2,300	1,129
2011-01-18	1,150	1,150	1,129	1,129	3,500	1,129
2011-01-17	1,129	1,135	1,128	1,129	2,900	1,129
2011-01-14	1,136	1,148	1,136	1,148	900	1,148
2011-01-13	1,160	1,181	1,160	1,166	1,900	1,166
2011-01-12	1,170	1,180	1,165	1,165	3,300	1,165
2011-01-11	1,173	1,173	1,170	1,170	1,300	1,170
2011-01-07	1,174	1,175	1,170	1,173	1,900	1,173
2011-01-06	1,164	1,170	1,164	1,170	1,400	1,170
2011-01-05	1,200	1,201	1,130	1,168	7,000	1,168
2011-01-04	1,158	1,189	1,155	1,188	3,000	1,188

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31