1. HOME >
  2. 株価時系列 >
  3. 5484 >
  4. 2013年

5484 東北特殊鋼(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2031,2801,1951,2704,8001,270
2013-12-271,1841,1841,1301,1683,6001,168
2013-12-261,1841,2001,1841,1845,0001,184
2013-12-251,2001,2051,1841,1844,9001,184
2013-12-241,2161,2161,1851,1853,8001,185
2013-12-201,1901,2191,1901,2198001,219
2013-12-191,2591,2591,1991,20011,5001,200
2013-12-181,1821,2051,1821,1863,2001,186
2013-12-171,2001,2031,2001,2022,7001,202
2013-12-161,2501,3101,2001,2019,1001,201
2013-12-131,2011,2011,1851,2001,3001,200
2013-12-121,2021,2031,2011,2028001,202
2013-12-111,2081,2201,2031,2201,9001,220
2013-12-101,2201,2451,2161,2411,6001,241
2013-12-091,2031,2201,2031,2201,3001,220
2013-12-061,2301,2301,2301,2301001,230
2013-12-051,2801,2801,2401,2402,2001,240
2013-12-041,2111,2151,2051,2051,6001,205
2013-12-031,2351,2401,2101,2151,5001,215
2013-12-021,2201,2351,2201,2358001,235
2013-11-291,2351,2351,2001,2001,6001,200
2013-11-281,2451,2451,1901,2351,3001,235
2013-11-271,2051,2491,2051,2491,5001,249
2013-11-261,2021,2031,2001,2001,8001,200
2013-11-251,2041,2231,2011,2024,1001,202
2013-11-221,2541,2601,2001,2244,2001,224
2013-11-211,2391,2841,2391,2849001,284
2013-11-201,2351,2501,2221,2391,4001,239
2013-11-191,2291,2441,2261,2351,9001,235
2013-11-181,2001,2571,1971,2003,5001,200
2013-11-151,2001,2301,1841,2007,3001,200
2013-11-141,1941,2291,1941,1941,8001,194
2013-11-131,2061,2191,1921,1942,1001,194
2013-11-121,2231,2501,2181,2311,3001,231
2013-11-111,1751,2051,1751,1931,6001,193
2013-11-081,2061,2101,1781,2106,9001,210
2013-11-071,2781,2781,2151,2283,1001,228
2013-11-061,2711,2851,2601,2601,3001,260
2013-11-051,3501,3501,3011,3018001,301
2013-11-011,3701,3961,2771,30018,8001,300
2013-10-311,4001,4001,3701,37010,7001,370
2013-10-301,4601,4601,3701,3706,9001,370
2013-10-291,4161,4161,3861,4007,7001,400
2013-10-281,3961,4201,3831,4006,1001,400
2013-10-251,3851,4101,3851,3968,6001,396
2013-10-241,3811,4061,3681,3854,3001,385
2013-10-231,4001,4101,3711,3854,8001,385
2013-10-221,4111,4181,3761,3855,6001,385
2013-10-211,4091,4191,3861,4119,6001,411
2013-10-181,4061,4151,3831,4093,7001,409
2013-10-171,3751,4061,3511,4064,9001,406
2013-10-161,4301,4301,3701,3705,1001,370
2013-10-151,4301,4901,4211,4556,2001,455
2013-10-111,4301,4741,4251,4494,8001,449
2013-10-101,4351,4351,3891,4303,3001,430
2013-10-091,3891,4351,3891,4353,9001,435
2013-10-081,3991,4301,3791,4204,8001,420
2013-10-071,4251,4251,3331,3708,2001,370
2013-10-041,3441,4301,3441,4257,0001,425
2013-10-031,3441,3791,3431,3743,4001,374
2013-10-021,3841,3951,3501,3744,2001,374
2013-10-011,3601,3851,3351,3847,8001,384
2013-09-301,3781,4361,3321,36311,6001,363
2013-09-271,4701,5201,4361,4385,5001,438
2013-09-261,4701,4981,3401,46214,1001,462
2013-09-251,6141,7001,5101,54627,1001,546
2013-09-241,4801,5991,4501,58934,3001,589
2013-09-201,3501,6341,3501,52036,4001,520
2013-09-191,3401,3751,3351,3356,1001,335
2013-09-181,3041,3501,2891,33514,4001,335
2013-09-171,2731,3881,2621,31719,3001,317
2013-09-131,4091,4091,2351,28040,8001,280
2013-09-121,3701,3701,2031,28442,9001,284
2013-09-111,6301,6301,2801,39094,7001,390
2013-09-101,3901,6301,3301,630110,0001,630
2013-09-091,0901,3301,0451,33011,3001,330
2013-09-061,0311,0311,0301,0307001,030
2013-09-041,0041,0199951,0192,4001,019
2013-09-031,0001,0151,0001,0159001,015
2013-09-02971971971971100971
2013-08-301,0171,0179851,0001,6001,000
2013-08-299821,0019821,0004001,000
2013-08-281,0301,0301,0101,0101,0001,010
2013-08-271,0001,0009951,0001,6001,000
2013-08-261,0021,0021,0001,0023,9001,002
2013-08-231,0491,0491,0071,0077001,007
2013-08-221,0031,0031,0031,0031001,003
2013-08-211,0201,0201,0031,0032,3001,003
2013-08-201,0201,0201,0201,0202001,020
2013-08-191,0201,0201,0201,0201001,020
2013-08-161,0051,0571,0051,0574001,057
2013-08-151,0171,0221,0171,0173001,017
2013-08-131,0301,0301,0121,0297001,029
2013-08-121,0131,0131,0131,0132001,013
2013-08-091,0141,0141,0141,0141001,014
2013-08-081,0151,0371,0121,0377001,037
2013-08-071,0721,0721,0201,0208001,020
2013-08-061,0421,0421,0421,0421001,042
2013-08-051,0381,0421,0121,0421,4001,042
2013-08-021,0601,0601,0601,0608001,060
2013-08-011,0701,0701,0501,0502001,050
2013-07-311,1001,1001,1001,1001,0001,100
2013-07-301,0501,1001,0501,1001,1001,100
2013-07-261,0781,0781,0781,0785001,078
2013-07-251,0701,0701,0691,0701,1001,070
2013-07-241,0691,0691,0501,0502001,050
2013-07-231,0261,0701,0261,0703001,070
2013-07-221,0131,0131,0131,0132001,013
2013-07-191,0121,0391,0121,0125001,012
2013-07-181,0701,0701,0601,0602001,060
2013-07-081,0321,0321,0321,0327001,032
2013-07-051,0581,0589981,0323,3001,032
2013-07-041,0451,0451,0451,0451001,045
2013-07-031,0111,0131,0111,0133001,013
2013-07-021,0301,0361,0061,0368001,036
2013-07-011,0361,0361,0361,0363001,036
2013-06-281,0791,0799911,0368001,036
2013-06-279801,0009801,0005001,000
2013-06-26973980973980300980
2013-06-251,0401,0401,0011,0016001,001
2013-06-211,0001,0001,0001,0004001,000
2013-06-201,0041,0359901,0358001,035
2013-06-191,0011,001990992600992
2013-06-181,0301,0301,0301,0301001,030
2013-06-14985985985985100985
2013-06-12995995995995100995
2013-06-11990990990990100990
2013-06-10980980957980600980
2013-06-079839989439602,900960
2013-06-061,0131,0131,0131,0131,0001,013
2013-06-051,1031,1031,0811,0813001,081
2013-06-041,0991,1639821,1639001,163
2013-06-031,1221,1221,0881,0889001,088
2013-05-301,1201,1261,1201,1229001,122
2013-05-281,1991,1991,1651,1657001,165
2013-05-271,1951,1951,1111,1241,0001,124
2013-05-241,1561,1861,1561,1606,2001,160
2013-05-231,2511,2511,1511,1563,9001,156
2013-05-221,2771,2771,2351,2511,8001,251
2013-05-211,2911,2911,1951,2704,9001,270
2013-05-201,1411,1901,1401,1413,3001,141
2013-05-171,1001,1321,1001,1321,1001,132
2013-05-161,1401,1401,0801,0963,6001,096
2013-05-151,1451,1451,1451,1455001,145
2013-05-141,2521,2521,1451,1451,2001,145
2013-05-131,1801,2791,1601,2694,8001,269
2013-05-101,1801,1801,1801,1803001,180
2013-05-091,1801,1801,1801,1809001,180
2013-05-081,1541,1801,1241,1801,6001,180
2013-05-071,1231,1541,1231,1544001,154
2013-05-021,1711,1711,1001,1225,4001,122
2013-05-011,1801,1801,1251,1712,4001,171
2013-04-301,1801,1801,1801,1801001,180
2013-04-261,2091,2091,1601,1802,1001,180
2013-04-251,2151,2151,1541,1592,9001,159
2013-04-241,2001,2171,2001,2153,2001,215
2013-04-231,1991,2501,1991,20011,9001,200
2013-04-221,1981,2001,1981,2006001,200
2013-04-191,1301,1401,1101,1101,4001,110
2013-04-181,0931,1051,0901,1006,1001,100
2013-04-171,0501,0951,0501,0906,7001,090
2013-04-161,0011,0681,0001,0404,0001,040
2013-04-151,0991,0991,0701,0705001,070
2013-04-121,0191,0251,0191,0251,8001,025
2013-04-111,0091,0201,0051,0202,1001,020
2013-04-101,0121,0121,0121,0121001,012
2013-04-091,0201,0201,0201,0203,6001,020
2013-04-081,0021,0099991,0053,3001,005
2013-04-051,0501,0559991,0006,0001,000
2013-04-041,0001,0081,0001,0083,6001,008
2013-04-039909959909902,900990
2013-04-029609959519951,500995
2013-04-011,0501,0501,0151,01510,0001,015
2013-03-291,0201,0501,0201,0504,1001,050
2013-03-281,0791,0791,0191,0212,5001,021
2013-03-271,0601,0601,0501,0502,5001,050
2013-03-261,0601,0601,0501,0605,3001,060
2013-03-251,0421,0681,0101,0627,4001,062
2013-03-221,0401,0471,0161,0473,7001,047
2013-03-219581,0009589807,300980
2013-03-199689689589584,200958
2013-03-189509669329507,200950
2013-03-159359509359503,800950
2013-03-14937937937937100937
2013-03-13936940936940900940
2013-03-12932933932933300933
2013-03-119089489089196,500919
2013-03-089059058999051,100905
2013-03-079009008898892,100889
2013-03-069009009009002,700900
2013-03-058998998998991,000899
2013-03-0490091089389311,100893
2013-03-018708808708805,400880
2013-02-288738738638661,300866
2013-02-278748748638741,300874
2013-02-268658768618611,000861
2013-02-258708708638651,300865
2013-02-22870870870870800870
2013-02-21866870866868600868
2013-02-20870880870870800870
2013-02-19885885883883300883
2013-02-18850855850855300855
2013-02-158618618508501,800850
2013-02-14856868856868200868
2013-02-13863863856856600856
2013-02-128688688618632,100863
2013-02-088708708618612,700861
2013-02-078798798658652,900865
2013-02-068638748638642,000864
2013-02-058598808598621,700862
2013-02-04875878875878400878
2013-02-018608708598603,000860
2013-01-318718718508512,200851
2013-01-308708708708701,000870
2013-01-298868868708703,300870
2013-01-288988988808822,700882
2013-01-258888888888882,400888
2013-01-248758808728771,100877
2013-01-238718908708702,600870
2013-01-228638858638675,800867
2013-01-218608708408622,600862
2013-01-188648658508522,700852
2013-01-178458658418508,900850
2013-01-168538538358394,700839
2013-01-158468808458516,400851
2013-01-11848849848849400849
2013-01-108438468438433,500843
2013-01-098248408248361,500836
2013-01-088358458328333,300833
2013-01-078308508268457,800845
2013-01-048178348158308,900830

分割・併合履歴 ： なし