5484 東北特殊鋼(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,320	1,335	1,306	1,325	1,500	1,325
2016-12-29	1,332	1,332	1,305	1,307	1,700	1,307
2016-12-28	1,320	1,330	1,300	1,302	3,400	1,302
2016-12-27	1,330	1,333	1,270	1,333	7,400	1,333
2016-12-26	1,245	1,339	1,245	1,333	11,000	1,333
2016-12-22	1,239	1,254	1,236	1,245	3,900	1,245
2016-12-21	1,269	1,278	1,259	1,264	900	1,264
2016-12-20	1,238	1,285	1,238	1,269	1,800	1,269
2016-12-19	1,270	1,278	1,241	1,255	3,800	1,255
2016-12-16	1,238	1,268	1,238	1,268	11,500	1,268
2016-12-15	1,207	1,227	1,207	1,227	300	1,227
2016-12-14	1,227	1,229	1,201	1,229	2,600	1,229
2016-12-13	1,230	1,230	1,225	1,230	500	1,230
2016-12-12	1,210	1,215	1,210	1,211	1,300	1,211
2016-12-09	1,203	1,229	1,203	1,210	3,300	1,210
2016-12-08	1,190	1,202	1,190	1,201	3,000	1,201
2016-12-07	1,190	1,190	1,175	1,185	4,600	1,185
2016-12-06	1,170	1,176	1,170	1,175	3,000	1,175
2016-12-05	1,161	1,179	1,161	1,175	1,800	1,175
2016-12-02	1,177	1,177	1,170	1,170	2,900	1,170
2016-12-01	1,166	1,170	1,160	1,160	3,600	1,160
2016-11-30	1,178	1,179	1,161	1,165	2,700	1,165
2016-11-29	1,178	1,178	1,165	1,165	800	1,165
2016-11-28	1,185	1,185	1,155	1,167	4,100	1,167
2016-11-25	1,200	1,200	1,169	1,180	26,100	1,180
2016-11-24	1,150	1,288	1,135	1,284	15,900	1,284
2016-11-22	1,150	1,160	1,146	1,146	3,900	1,146
2016-11-21	1,160	1,165	1,160	1,165	600	1,165
2016-11-18	1,150	1,165	1,144	1,165	5,100	1,165
2016-11-17	1,140	1,150	1,140	1,150	400	1,150
2016-11-16	1,130	1,140	1,126	1,140	1,000	1,140
2016-11-15	1,155	1,156	1,117	1,117	1,600	1,117
2016-11-14	1,150	1,163	1,150	1,155	1,200	1,155
2016-11-11	1,150	1,150	1,140	1,140	1,600	1,140
2016-11-10	1,140	1,150	1,140	1,150	3,400	1,150
2016-11-09	1,150	1,155	1,066	1,110	7,000	1,110
2016-11-08	1,165	1,180	1,160	1,180	1,700	1,180
2016-11-07	1,169	1,174	1,165	1,165	1,100	1,165
2016-11-04	1,199	1,199	1,169	1,169	800	1,169
2016-11-02	1,212	1,212	1,155	1,175	1,600	1,175
2016-11-01	1,215	1,215	1,185	1,192	300	1,192
2016-10-31	1,221	1,221	1,191	1,201	7,300	1,201
2016-10-28	1,235	1,250	1,221	1,221	2,900	1,221
2016-10-27	1,200	1,205	1,200	1,205	1,400	1,205
2016-10-26	1,239	1,240	1,204	1,204	3,600	1,204
2016-10-25	1,210	1,250	1,210	1,239	10,000	1,239
2016-10-24	1,193	1,200	1,190	1,199	6,000	1,199
2016-10-21	1,181	1,195	1,181	1,185	700	1,185
2016-10-20	1,178	1,198	1,174	1,181	3,300	1,181
2016-10-19	1,159	1,178	1,150	1,178	2,900	1,178
2016-10-17	1,110	1,159	1,100	1,127	6,600	1,127
2016-10-13	1,076	1,090	1,066	1,069	5,600	1,069
2016-10-12	1,080	1,080	1,071	1,075	2,200	1,075
2016-10-11	1,074	1,091	1,074	1,080	1,700	1,080
2016-10-07	1,075	1,075	1,074	1,074	1,000	1,074
2016-10-06	1,078	1,093	1,074	1,075	3,200	1,075
2016-10-05	1,080	1,083	1,076	1,076	1,300	1,076
2016-10-04	1,106	1,106	1,084	1,084	3,500	1,084
2016-10-03	1,084	1,097	1,084	1,097	1,300	1,097
2016-09-30	1,085	1,085	1,077	1,084	1,500	1,084
2016-09-29	1,095	1,095	1,095	1,095	300	1,095
2016-09-28	1,095	1,100	1,095	1,095	1,000	1,095
2016-09-27	1,128	1,145	1,065	1,095	4,100	1,095
2016-09-26	1,139	1,150	1,138	1,149	1,600	1,149
2016-09-23	1,095	1,135	1,095	1,109	6,400	1,109
2016-09-21	1,060	1,090	1,060	1,065	2,900	1,065
2016-09-20	1,050	1,075	1,030	1,060	2,500	1,060
2016-09-16	1,025	1,028	1,025	1,028	700	1,028
2016-09-15	1,023	1,024	1,023	1,024	900	1,024
2016-09-14	1,020	1,025	1,020	1,025	300	1,025
2016-09-13	1,020	1,020	1,020	1,020	200	1,020
2016-09-12	1,031	1,031	1,015	1,015	500	1,015
2016-09-09	1,030	1,036	1,030	1,035	700	1,035
2016-09-08	1,027	1,056	1,027	1,056	300	1,056
2016-09-07	1,028	1,028	1,027	1,027	700	1,027
2016-09-06	1,030	1,031	1,030	1,030	4,000	1,030
2016-09-05	1,035	1,036	1,030	1,030	1,400	1,030
2016-09-02	1,046	1,046	1,030	1,035	2,400	1,035
2016-09-01	1,027	1,027	1,027	1,027	200	1,027
2016-08-31	1,030	1,030	1,027	1,027	1,000	1,027
2016-08-30	1,020	1,029	1,020	1,028	1,100	1,028
2016-08-29	1,025	1,025	1,025	1,025	300	1,025
2016-08-26	1,065	1,065	1,026	1,026	1,300	1,026
2016-08-25	1,050	1,050	1,040	1,040	1,400	1,040
2016-08-24	1,019	1,034	1,019	1,034	600	1,034
2016-08-22	1,038	1,038	1,034	1,034	4,200	1,034
2016-08-19	1,013	1,015	1,013	1,013	900	1,013
2016-08-18	1,025	1,025	1,025	1,025	100	1,025
2016-08-16	1,019	1,019	1,014	1,015	1,800	1,015
2016-08-10	1,004	1,018	1,004	1,018	1,100	1,018
2016-08-09	1,030	1,030	1,001	1,001	1,200	1,001
2016-08-08	1,000	1,000	1,000	1,000	1,500	1,000
2016-08-05	995	995	995	995	100	995
2016-08-04	996	996	995	995	800	995
2016-08-03	995	996	995	996	600	996
2016-08-02	1,019	1,019	998	998	1,100	998
2016-07-29	1,010	1,010	990	998	1,900	998
2016-07-28	998	999	990	999	2,100	999
2016-07-27	1,001	1,001	998	998	400	998
2016-07-26	996	1,004	994	1,004	2,500	1,004
2016-07-25	1,042	1,042	999	999	1,600	999
2016-07-22	983	1,000	983	1,000	1,200	1,000
2016-07-21	983	988	983	988	300	988
2016-07-20	1,009	1,009	996	996	2,900	996
2016-07-19	1,006	1,006	996	996	400	996
2016-07-15	983	983	983	983	1,600	983
2016-07-14	981	981	981	981	900	981
2016-07-13	972	984	972	981	1,100	981
2016-07-12	963	971	963	971	700	971
2016-07-11	955	960	955	960	300	960
2016-07-08	966	966	966	966	400	966
2016-07-06	960	966	960	966	200	966
2016-07-05	1,009	1,009	964	966	2,800	966
2016-07-04	964	964	964	964	100	964
2016-07-01	952	957	950	957	900	957
2016-06-30	955	964	955	957	700	957
2016-06-29	974	974	950	954	1,700	954
2016-06-28	975	975	975	975	500	975
2016-06-27	965	965	949	952	1,600	952
2016-06-24	999	999	975	975	1,100	975
2016-06-23	965	965	965	965	200	965
2016-06-22	956	971	956	965	800	965
2016-06-21	960	975	960	975	500	975
2016-06-20	969	975	958	960	3,500	960
2016-06-17	957	960	957	959	1,000	959
2016-06-16	975	975	960	960	600	960
2016-06-15	967	975	967	975	300	975
2016-06-14	966	971	966	967	1,100	967
2016-06-13	1,001	1,001	966	966	1,700	966
2016-06-10	1,000	1,001	1,000	1,001	300	1,001
2016-06-08	1,000	1,000	1,000	1,000	200	1,000
2016-06-07	1,000	1,000	1,000	1,000	200	1,000
2016-06-06	995	995	995	995	200	995
2016-06-03	995	996	995	995	1,600	995
2016-06-02	1,040	1,060	1,011	1,011	900	1,011
2016-06-01	1,064	1,064	1,040	1,040	400	1,040
2016-05-31	1,060	1,066	1,060	1,064	2,200	1,064
2016-05-27	1,069	1,069	1,069	1,069	500	1,069
2016-05-26	1,020	1,048	1,020	1,048	1,700	1,048
2016-05-25	1,057	1,057	971	1,030	3,800	1,030
2016-05-24	1,000	1,005	1,000	1,005	1,700	1,005
2016-05-23	987	994	987	994	800	994
2016-05-20	979	1,005	979	991	1,700	991
2016-05-19	973	1,014	973	980	6,500	980
2016-05-18	962	962	952	962	500	962
2016-05-17	955	955	955	955	200	955
2016-05-16	957	957	955	955	500	955
2016-05-13	957	957	957	957	1,000	957
2016-05-12	965	970	930	957	11,000	957
2016-05-11	930	985	930	975	4,800	975
2016-05-10	930	930	930	930	1,100	930
2016-05-09	940	940	934	935	500	935
2016-05-06	951	951	951	951	100	951
2016-04-28	944	944	944	944	500	944
2016-04-27	925	925	921	921	300	921
2016-04-26	948	954	925	925	1,400	925
2016-04-25	967	967	967	967	700	967
2016-04-22	937	942	937	942	900	942
2016-04-21	937	938	937	937	1,000	937
2016-04-20	934	935	934	934	600	934
2016-04-19	933	949	929	949	1,800	949
2016-04-18	920	920	915	915	900	915
2016-04-15	922	922	922	922	300	922
2016-04-14	920	930	920	922	2,000	922
2016-04-13	924	924	909	920	1,400	920
2016-04-12	910	910	906	910	1,300	910
2016-04-11	911	925	892	910	1,900	910
2016-04-08	925	925	925	925	200	925
2016-04-07	932	936	925	925	500	925
2016-04-06	936	936	936	936	800	936
2016-04-05	955	955	936	936	500	936
2016-04-04	955	955	955	955	1,200	955
2016-04-01	960	960	955	955	3,000	955
2016-03-31	960	960	959	960	400	960
2016-03-30	958	979	958	975	600	975
2016-03-29	954	964	954	955	1,900	955
2016-03-28	993	993	987	987	700	987
2016-03-25	976	977	968	968	1,600	968
2016-03-24	977	977	976	976	300	976
2016-03-22	961	978	961	977	4,800	977
2016-03-18	961	961	961	961	300	961
2016-03-17	952	961	952	960	900	960
2016-03-16	972	980	952	952	2,600	952
2016-03-15	972	976	972	972	1,300	972
2016-03-14	979	979	963	972	2,100	972
2016-03-11	979	983	976	976	700	976
2016-03-10	979	979	979	979	300	979
2016-03-08	977	979	976	979	900	979
2016-03-07	979	991	975	979	6,500	979
2016-03-04	968	979	968	979	1,000	979
2016-03-03	958	986	954	972	3,700	972
2016-03-02	934	975	934	973	3,300	973
2016-03-01	932	942	931	931	3,100	931
2016-02-29	957	959	936	942	2,500	942
2016-02-26	951	975	942	942	6,800	942
2016-02-25	970	989	932	942	33,600	942
2016-02-24	900	1,052	899	1,052	39,000	1,052
2016-02-23	930	933	902	902	3,600	902
2016-02-22	930	942	930	930	500	930
2016-02-19	935	945	934	945	400	945
2016-02-18	932	947	932	947	2,100	947
2016-02-16	940	948	940	948	1,000	948
2016-02-15	950	958	923	937	1,700	937
2016-02-12	880	950	859	950	7,000	950
2016-02-10	970	970	912	919	5,200	919
2016-02-09	1,025	1,025	970	970	1,900	970
2016-02-08	1,034	1,034	1,025	1,025	700	1,025
2016-02-05	1,045	1,045	1,028	1,036	2,600	1,036
2016-02-04	1,045	1,045	1,040	1,045	600	1,045
2016-02-03	1,081	1,081	1,012	1,067	2,100	1,067
2016-02-02	1,008	1,093	1,000	1,093	3,400	1,093
2016-02-01	1,008	1,008	1,008	1,008	300	1,008
2016-01-29	1,030	1,030	1,000	1,003	1,900	1,003
2016-01-28	1,027	1,030	1,005	1,030	4,300	1,030
2016-01-27	999	1,014	994	1,014	2,300	1,014
2016-01-26	999	999	999	999	1,100	999
2016-01-25	994	1,010	993	1,010	2,200	1,010
2016-01-22	946	979	945	979	5,500	979
2016-01-21	961	971	946	946	3,900	946
2016-01-20	1,002	1,002	971	971	3,200	971
2016-01-19	1,026	1,026	1,002	1,024	900	1,024
2016-01-18	997	1,043	980	1,033	1,500	1,033
2016-01-15	1,026	1,027	1,015	1,015	2,800	1,015
2016-01-14	1,059	1,059	1,020	1,020	3,400	1,020
2016-01-13	1,065	1,068	1,063	1,064	2,200	1,064
2016-01-12	1,056	1,066	1,044	1,065	2,700	1,065
2016-01-08	1,053	1,122	1,053	1,056	10,400	1,056
2016-01-07	1,092	1,100	1,080	1,083	18,800	1,083
2016-01-06	1,153	1,154	1,109	1,109	4,500	1,109
2016-01-05	1,169	1,169	1,169	1,169	600	1,169
2016-01-04	1,154	1,171	1,154	1,160	1,600	1,160

分割・併合履歴：なし