5484 東北特殊鋼(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4101,4681,4101,4661,6001,466
2014-12-291,4031,4031,4031,4031001,403
2014-12-261,4001,4001,4001,4009001,400
2014-12-251,3991,4001,3991,4001,8001,400
2014-12-241,3941,4001,3931,3982,5001,398
2014-12-221,3831,3951,3831,3942,7001,394
2014-12-191,3521,3981,3521,3711,3001,371
2014-12-181,3711,3711,3651,3666001,366
2014-12-171,3701,3701,3701,3701001,370
2014-12-121,4221,4401,3961,3961,8001,396
2014-12-111,4241,4251,4191,4201,7001,420
2014-12-101,4201,4501,4201,4246,8001,424
2014-12-091,4201,4201,4201,4201,3001,420
2014-12-081,4101,4201,4001,4206,7001,420
2014-12-051,3751,3801,3751,3809001,380
2014-12-041,3751,3921,3751,3813,2001,381
2014-12-031,3761,3811,3751,3758001,375
2014-12-021,3711,3751,3711,3754001,375
2014-12-011,3701,3901,3701,3713,3001,371
2014-11-281,3771,3801,3701,3702,6001,370
2014-11-271,3601,3601,3601,3602001,360
2014-11-261,3601,3601,3571,3572001,357
2014-11-251,3391,3841,3391,3841,8001,384
2014-11-211,3541,3581,3541,3584001,358
2014-11-201,3051,3441,3051,3379,8001,337
2014-11-191,3671,3671,3651,3653001,365
2014-11-181,3701,3701,3651,3706001,370
2014-11-171,3611,3611,3611,3615001,361
2014-11-141,3511,3611,3511,3615001,361
2014-11-131,3701,3801,3511,3511,4001,351
2014-11-121,3521,3881,3521,3701,2001,370
2014-11-111,3851,3851,3851,3852001,385
2014-11-071,3651,3691,3651,3691,0001,369
2014-11-061,3471,3771,3001,3774,3001,377
2014-11-051,3771,3771,3771,3771001,377
2014-11-041,3861,3861,3311,3813,1001,381
2014-10-311,3211,3281,3151,3281,3001,328
2014-10-301,3501,3681,3501,3502,0001,350
2014-10-291,3001,4501,2841,3908,6001,390
2014-10-281,3101,3101,3101,3105001,310
2014-10-271,3001,3101,3001,3051,4001,305
2014-10-241,3201,3321,3201,3321,8001,332
2014-10-231,3001,3001,3001,3002001,300
2014-10-221,3101,3101,2801,3094001,309
2014-10-211,2901,2901,2821,2904001,290
2014-10-201,2951,3001,2701,3002,3001,300
2014-10-171,2241,2661,2241,2561,6001,256
2014-10-161,2241,2421,2111,2251,1001,225
2014-10-151,2251,2251,2251,2252001,225
2014-10-141,2211,2251,2211,2251,4001,225
2014-10-101,2501,2501,2361,2361,5001,236
2014-10-091,2791,2791,2771,2773001,277
2014-10-081,2811,2811,2741,2745001,274
2014-10-061,3091,3091,3091,3091001,309
2014-10-031,3091,3091,3091,3091001,309
2014-10-021,3351,3351,3131,3138001,313
2014-09-301,3621,3621,3621,3621001,362
2014-09-291,3501,3501,3301,3507001,350
2014-09-261,3501,3801,3501,3805001,380
2014-09-251,3481,3501,3351,3351,3001,335
2014-09-241,3401,3401,3331,3338001,333
2014-09-221,3381,3611,3381,3504,3001,350
2014-09-191,3101,3271,3101,3241,0001,324
2014-09-181,3201,3301,3091,3139001,313
2014-09-171,3501,3501,2101,30910,6001,309
2014-09-161,3501,3501,3031,3501,9001,350
2014-09-121,3401,3511,3401,3502,0001,350
2014-09-111,3501,3501,3501,3505001,350
2014-09-101,3551,3551,3501,3502001,350
2014-09-091,3771,3811,3561,3723,7001,372
2014-09-081,3501,3501,3501,3505001,350
2014-09-051,3571,3701,3081,3702,3001,370
2014-09-041,3571,3571,3571,3572001,357
2014-09-031,3331,3501,3301,3501,1001,350
2014-09-021,3481,3501,3481,3502,2001,350
2014-08-291,3501,3501,3501,3501,6001,350
2014-08-281,3301,3511,3201,3512,8001,351
2014-08-271,3011,3011,3011,3015,9001,301
2014-08-261,3201,3201,2951,3003,6001,300
2014-08-251,3091,3171,3091,3179001,317
2014-08-221,3001,3151,3001,3091,0001,309
2014-08-211,3301,3351,3301,3307001,330
2014-08-201,3601,3701,3301,3301,0001,330
2014-08-191,3701,3701,3401,3401,3001,340
2014-08-181,3401,3401,3401,3405001,340
2014-08-151,3421,3421,3421,3421,0001,342
2014-08-141,3151,3351,3151,3355001,335
2014-08-121,3151,3151,3151,3154001,315
2014-08-111,3091,3991,3091,3992,4001,399
2014-08-081,3181,3391,3181,3393,1001,339
2014-08-071,2601,3151,2401,3153,8001,315
2014-08-061,3001,3001,2311,2395,8001,239
2014-08-051,3451,3491,2741,2743,6001,274
2014-08-041,3491,3501,3191,3472,2001,347
2014-08-011,2901,3191,2551,3197,4001,319
2014-07-311,3751,4001,3361,3365,6001,336
2014-07-301,3751,4601,3751,39627,8001,396
2014-07-291,3441,3701,3361,3657,0001,365
2014-07-281,3451,3591,2921,3149,3001,314
2014-07-251,2911,3991,2911,35011,1001,350
2014-07-241,2621,2701,2401,2702,4001,270
2014-07-231,2701,2951,2451,2458001,245
2014-07-221,3001,3161,2701,3001,4001,300
2014-07-181,2591,3981,2211,31615,4001,316
2014-07-171,2001,2621,2001,2623,6001,262
2014-07-161,2001,2141,2001,2007001,200
2014-07-151,1831,2001,1721,1853,7001,185
2014-07-141,2001,2001,1811,2004001,200
2014-07-111,2301,2301,1901,2002,7001,200
2014-07-101,2271,2391,2211,2393,7001,239
2014-07-091,2441,2501,2251,2251,9001,225
2014-07-081,2201,2831,2021,2459,4001,245
2014-07-071,1851,2101,1841,1844,4001,184
2014-07-041,1861,1881,1771,1884,5001,188
2014-07-031,2031,2101,1451,16815,8001,168
2014-07-021,2501,2501,2021,2029,7001,202
2014-07-011,2381,2481,2281,2347,3001,234
2014-06-301,1981,2481,1881,24712,8001,247
2014-06-271,1721,2021,1721,1988,4001,198
2014-06-261,1251,1651,1241,1654,6001,165
2014-06-251,1291,1291,1161,1208,1001,120
2014-06-241,1171,1201,1001,11010,4001,110
2014-06-231,1071,1291,1071,1202,4001,120
2014-06-201,1151,1151,1141,1141,5001,114
2014-06-191,1111,1151,1101,1151,6001,115
2014-06-181,1081,1101,1031,1101,3001,110
2014-06-171,1001,1011,1001,1017001,101
2014-06-161,1071,1101,0991,1002,2001,100
2014-06-131,1081,1101,1071,1079001,107
2014-06-121,1151,1151,1001,1071,5001,107
2014-06-111,1201,1201,1111,1151,4001,115
2014-06-101,1201,1201,1191,1201,2001,120
2014-06-091,1181,1201,0911,1201,7001,120
2014-06-061,1181,1201,1181,1181,5001,118
2014-06-041,1151,1181,1151,1182,0001,118
2014-06-031,1301,1301,1011,1152,9001,115
2014-06-021,1001,1001,0981,1005001,100
2014-05-301,1251,1301,0951,1301,2001,130
2014-05-291,0901,1201,0901,1206001,120
2014-05-281,1171,1171,1151,1156001,115
2014-05-271,0801,1001,0801,1001,0001,100
2014-05-261,1001,1001,0821,0901,7001,090
2014-05-231,0811,0821,0501,0704,0001,070
2014-05-221,0771,0801,0751,0801,0001,080
2014-05-211,0801,0881,0751,0751,4001,075
2014-05-201,1021,1021,0811,0817001,081
2014-05-191,0871,0921,0841,0845001,084
2014-05-161,0841,0871,0841,0875001,087
2014-05-151,0901,0971,0811,0862,8001,086
2014-05-141,0861,0891,0761,0891,3001,089
2014-05-131,0871,0901,0871,0871,6001,087
2014-05-121,1011,1011,0771,0772,6001,077
2014-05-091,1101,1141,1071,1149001,114
2014-05-081,1091,1091,0961,0969001,096
2014-05-071,1041,1101,1041,1074001,107
2014-05-021,1151,1151,1151,1151001,115
2014-05-011,1001,1011,1001,1016001,101
2014-04-301,1181,1181,1001,1005001,100
2014-04-281,1181,1181,1181,1184001,118
2014-04-251,1171,1171,1171,1177001,117
2014-04-241,1181,1181,1101,1174001,117
2014-04-221,1201,1201,1201,1204001,120
2014-04-211,1071,1101,1071,1106001,110
2014-04-181,1101,1101,1101,1102001,110
2014-04-171,1111,1401,1071,1071,3001,107
2014-04-161,1091,1091,1091,1091001,109
2014-04-151,1121,1121,1041,1074001,107
2014-04-141,1111,1121,1111,1121,7001,112
2014-04-111,1111,1111,0851,1112,3001,111
2014-04-101,1221,1221,1111,1113,2001,111
2014-04-091,1191,1191,0851,0953,7001,095
2014-04-081,1301,1301,1291,1294001,129
2014-04-071,1171,1301,1171,1308001,130
2014-04-041,1301,1301,1161,1171,0001,117
2014-04-031,1301,1301,1111,1301,5001,130
2014-04-021,1351,1351,1231,1305001,130
2014-03-311,1251,1251,1221,1237001,123
2014-03-281,1201,1371,1111,1259001,125
2014-03-271,1011,1201,1011,1209001,120
2014-03-261,1121,1551,1121,1486001,148
2014-03-251,1311,1311,1151,1301,2001,130
2014-03-241,1501,1501,1011,1011,8001,101
2014-03-201,1481,1501,1201,1501,6001,150
2014-03-191,1071,1481,1071,1482,8001,148
2014-03-181,1121,1201,1041,1152,9001,115
2014-03-171,1481,1481,1121,1121,0001,112
2014-03-141,1361,1491,1331,1495001,149
2014-03-131,1751,1751,1451,1451,1001,145
2014-03-121,1501,1791,1501,1791,3001,179
2014-03-111,1521,1521,1521,1522001,152
2014-03-101,1531,1671,1531,1538001,153
2014-03-071,1501,1501,1501,1503001,150
2014-03-061,1511,1741,1431,1742,4001,174
2014-03-051,1801,1801,1511,1511,1001,151
2014-03-041,1321,1401,1231,1351,2001,135
2014-03-031,1191,1191,1011,1151,3001,115
2014-02-281,1201,1201,1201,1206001,120
2014-02-271,1201,1201,1201,1201001,120
2014-02-261,0951,1151,0831,1159001,115
2014-02-251,0951,0961,0911,0911,0001,091
2014-02-241,0981,0981,0981,0981001,098
2014-02-211,0991,1001,0841,0841,9001,084
2014-02-201,0851,0851,0821,0828001,082
2014-02-191,0811,0981,0811,0981,2001,098
2014-02-181,0791,1091,0791,1092001,109
2014-02-171,0851,0901,0781,0796001,079
2014-02-141,0961,0961,0951,0968001,096
2014-02-131,1001,1291,0961,0961,2001,096
2014-02-121,1121,1121,1091,1098001,109
2014-02-101,1001,1151,1001,1002,2001,100
2014-02-071,0801,0901,0801,0903,3001,090
2014-02-061,0761,0801,0721,0757,0001,075
2014-02-051,1001,1001,0721,0761,4001,076
2014-02-041,1001,1001,0601,1003,8001,100
2014-02-031,1251,1431,1111,1113,9001,111
2014-01-311,2001,2001,1111,1404,3001,140
2014-01-301,2001,2001,1771,2005,0001,200
2014-01-291,2131,2211,1901,20013,8001,200
2014-01-281,2151,2251,1831,2133,3001,213
2014-01-271,2571,2571,1311,19010,0001,190
2014-01-241,2351,3301,2351,27917,7001,279
2014-01-231,2191,4441,2061,23560,2001,235
2014-01-221,2391,2391,2191,2191,9001,219
2014-01-211,2211,2491,2151,2242,3001,224
2014-01-201,2251,2251,2001,2213,0001,221
2014-01-171,2101,2251,2001,2252,6001,225
2014-01-161,2111,2151,1811,21511,4001,215
2014-01-151,2041,2531,2031,21115,5001,211
2014-01-141,1911,2531,1881,2042,9001,204
2014-01-101,2371,2381,2231,2233,7001,223
2014-01-091,2351,2371,2311,2371,0001,237
2014-01-081,2401,2401,2401,2401,1001,240
2014-01-071,2371,2401,2191,2402,2001,240
2014-01-061,2571,2571,2261,2411,7001,241

分割・併合履歴 : なし