5484 東北特殊鋼(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,400	2,422	2,388	2,388	4,400	2,388
2017-12-28	2,387	2,423	2,378	2,385	7,300	2,385
2017-12-27	2,331	2,401	2,314	2,387	7,500	2,387
2017-12-26	2,315	2,367	2,246	2,351	24,700	2,351
2017-12-25	2,365	2,399	2,322	2,322	14,300	2,322
2017-12-22	2,373	2,410	2,372	2,374	4,800	2,374
2017-12-21	2,426	2,437	2,379	2,385	12,200	2,385
2017-12-20	2,412	2,431	2,410	2,426	10,100	2,426
2017-12-19	2,434	2,446	2,413	2,423	9,600	2,423
2017-12-18	2,430	2,444	2,414	2,434	6,500	2,434
2017-12-15	2,460	2,460	2,391	2,423	7,700	2,423
2017-12-14	2,410	2,460	2,359	2,460	19,000	2,460
2017-12-13	2,460	2,480	2,390	2,405	16,200	2,405
2017-12-12	2,429	2,466	2,402	2,466	13,000	2,466
2017-12-11	2,450	2,450	2,377	2,423	13,500	2,423
2017-12-08	2,437	2,492	2,411	2,428	21,800	2,428
2017-12-07	2,280	2,465	2,280	2,439	32,500	2,439
2017-12-06	2,265	2,329	2,220	2,277	36,700	2,277
2017-12-05	2,198	2,254	2,181	2,239	24,300	2,239
2017-12-04	2,280	2,284	2,173	2,220	29,500	2,220
2017-12-01	2,087	2,284	2,068	2,230	57,500	2,230
2017-11-30	2,036	2,130	2,032	2,087	70,300	2,087
2017-11-29	1,980	2,010	1,980	1,996	10,800	1,996
2017-11-28	1,991	1,996	1,962	1,982	9,800	1,982
2017-11-27	2,034	2,034	1,980	1,991	28,300	1,991
2017-11-24	1,950	2,045	1,950	2,000	21,400	2,000
2017-11-22	1,980	1,980	1,954	1,954	17,700	1,954
2017-11-21	1,979	2,000	1,945	1,954	16,700	1,954
2017-11-20	1,944	1,962	1,920	1,945	14,600	1,945
2017-11-17	1,962	1,964	1,940	1,944	14,100	1,944
2017-11-16	1,861	1,951	1,861	1,937	21,800	1,937
2017-11-15	1,935	1,936	1,855	1,860	50,400	1,860
2017-11-13	2,050	2,050	1,989	1,996	24,600	1,996
2017-11-10	2,047	2,065	2,036	2,065	13,200	2,065
2017-11-09	2,081	2,126	2,028	2,069	35,000	2,069
2017-11-08	2,116	2,116	2,067	2,097	17,600	2,097
2017-11-07	2,129	2,135	2,102	2,130	12,200	2,130
2017-11-06	2,150	2,150	2,125	2,130	20,200	2,130
2017-11-02	2,108	2,138	2,076	2,132	26,800	2,132
2017-11-01	2,121	2,160	2,121	2,121	16,600	2,121
2017-10-31	2,206	2,210	2,117	2,120	33,000	2,120
2017-10-30	2,074	2,240	2,043	2,164	74,700	2,164
2017-10-27	2,120	2,179	2,110	2,159	29,800	2,159
2017-10-26	2,066	2,112	2,059	2,112	16,700	2,112
2017-10-25	2,009	2,057	2,009	2,039	28,500	2,039
2017-10-24	1,994	2,006	1,991	2,000	8,600	2,000
2017-10-23	1,978	2,009	1,963	2,009	15,800	2,009
2017-10-20	1,961	1,961	1,932	1,957	9,700	1,957
2017-10-19	1,957	1,988	1,943	1,955	8,500	1,955
2017-10-18	2,002	2,002	1,952	1,952	15,700	1,952
2017-10-17	2,009	2,030	1,989	2,002	15,900	2,002
2017-10-16	2,024	2,070	2,008	2,008	25,300	2,008
2017-10-13	1,960	2,017	1,925	2,004	19,800	2,004
2017-10-12	1,963	1,970	1,945	1,960	11,600	1,960
2017-10-11	1,974	1,987	1,955	1,970	11,500	1,970
2017-10-10	1,926	1,969	1,926	1,969	12,000	1,969
2017-10-06	1,901	1,924	1,901	1,922	6,800	1,922
2017-10-05	1,917	1,924	1,896	1,896	10,000	1,896
2017-10-04	1,943	1,943	1,910	1,917	13,300	1,917
2017-10-03	1,952	1,962	1,940	1,948	9,400	1,948
2017-10-02	1,907	1,971	1,907	1,960	10,200	1,960
2017-09-29	1,918	1,918	1,903	1,912	3,700	1,912
2017-09-28	1,907	1,943	1,895	1,915	9,800	1,915
2017-09-27	1,885	1,925	1,885	1,908	9,100	1,908
2017-09-26	1,881	1,893	1,872	1,893	10,900	1,893
2017-09-25	1,890	1,899	1,876	1,885	13,900	1,885
2017-09-22	1,930	1,930	1,890	1,890	21,400	1,890
2017-09-21	2,000	2,022	1,914	1,928	20,700	1,928
2017-09-20	1,909	2,000	1,898	1,963	28,100	1,963
2017-09-19	1,921	1,930	1,902	1,910	19,600	1,910
2017-09-15	1,915	1,985	1,902	1,910	20,200	1,910
2017-09-14	1,878	1,934	1,878	1,882	16,500	1,882
2017-09-13	1,891	1,901	1,859	1,889	17,200	1,889
2017-09-12	1,895	1,929	1,875	1,892	16,500	1,892
2017-09-11	1,895	1,911	1,871	1,879	11,700	1,879
2017-09-08	1,956	1,982	1,858	1,865	31,100	1,865
2017-09-07	1,985	2,010	1,965	1,989	10,300	1,989
2017-09-06	1,993	2,020	1,899	2,000	28,100	2,000
2017-09-05	2,010	2,118	1,941	2,028	41,300	2,028
2017-09-04	1,859	1,925	1,844	1,912	19,600	1,912
2017-09-01	1,853	1,855	1,830	1,831	9,800	1,831
2017-08-31	1,837	1,886	1,822	1,852	5,500	1,852
2017-08-30	1,858	1,871	1,810	1,844	16,000	1,844
2017-08-29	1,800	1,864	1,800	1,864	16,800	1,864
2017-08-28	1,768	1,796	1,767	1,796	8,800	1,796
2017-08-25	1,754	1,754	1,732	1,748	5,000	1,748
2017-08-24	1,735	1,745	1,720	1,723	4,800	1,723
2017-08-23	1,740	1,772	1,739	1,740	5,500	1,740
2017-08-22	1,724	1,765	1,720	1,739	11,000	1,739
2017-08-21	1,671	1,720	1,669	1,720	12,700	1,720
2017-08-18	1,686	1,686	1,668	1,670	3,200	1,670
2017-08-17	1,679	1,692	1,660	1,675	9,200	1,675
2017-08-16	1,627	1,692	1,627	1,680	15,500	1,680
2017-08-15	1,596	1,608	1,596	1,608	5,300	1,608
2017-08-14	1,585	1,596	1,576	1,590	3,700	1,590
2017-08-10	1,572	1,647	1,572	1,590	5,800	1,590
2017-08-09	1,582	1,585	1,570	1,571	10,700	1,571
2017-08-08	1,572	1,588	1,555	1,575	14,400	1,575
2017-08-07	1,600	1,600	1,570	1,570	24,400	1,570
2017-08-04	1,600	1,628	1,589	1,600	23,900	1,600
2017-08-03	1,619	1,619	1,600	1,600	15,800	1,600
2017-08-02	1,610	1,623	1,593	1,609	14,400	1,609
2017-08-01	1,590	1,615	1,586	1,599	27,900	1,599
2017-07-31	1,611	1,637	1,578	1,587	29,600	1,587
2017-07-28	1,578	1,592	1,560	1,571	31,200	1,571
2017-07-27	1,576	1,600	1,568	1,569	19,100	1,569
2017-07-26	1,590	1,590	1,571	1,576	10,300	1,576
2017-07-25	1,590	1,596	1,569	1,589	7,300	1,589
2017-07-24	1,619	1,619	1,585	1,590	4,900	1,590
2017-07-21	1,602	1,620	1,601	1,620	2,000	1,620
2017-07-20	1,591	1,610	1,591	1,605	800	1,605
2017-07-19	1,620	1,620	1,600	1,600	3,100	1,600
2017-07-18	1,610	1,620	1,585	1,613	3,300	1,613
2017-07-14	1,600	1,610	1,591	1,610	3,000	1,610
2017-07-13	1,624	1,624	1,602	1,602	2,700	1,602
2017-07-12	1,601	1,607	1,593	1,607	4,400	1,607
2017-07-11	1,590	1,596	1,570	1,596	2,900	1,596
2017-07-10	1,588	1,588	1,565	1,584	1,000	1,584
2017-07-07	1,575	1,575	1,547	1,558	1,300	1,558
2017-07-06	1,600	1,600	1,571	1,572	3,200	1,572
2017-07-05	1,557	1,584	1,553	1,584	4,900	1,584
2017-07-04	1,595	1,595	1,568	1,580	5,100	1,580
2017-07-03	1,570	1,585	1,555	1,564	5,800	1,564
2017-06-30	1,555	1,565	1,532	1,565	5,600	1,565
2017-06-29	1,530	1,546	1,530	1,545	10,100	1,545
2017-06-28	1,534	1,549	1,522	1,523	10,500	1,523
2017-06-27	1,523	1,523	1,506	1,511	6,300	1,511
2017-06-26	1,502	1,531	1,502	1,504	7,900	1,504
2017-06-23	1,558	1,558	1,512	1,531	18,000	1,531
2017-06-22	1,614	1,632	1,510	1,559	51,000	1,559
2017-06-21	1,600	1,738	1,556	1,585	231,400	1,585
2017-06-20	1,430	1,438	1,430	1,438	3,400	1,438
2017-06-19	1,438	1,440	1,406	1,430	3,800	1,430
2017-06-16	1,439	1,439	1,427	1,439	5,500	1,439
2017-06-15	1,439	1,448	1,431	1,433	3,700	1,433
2017-06-14	1,440	1,449	1,421	1,430	6,900	1,430
2017-06-13	1,410	1,421	1,395	1,411	8,800	1,411
2017-06-12	1,408	1,425	1,403	1,416	3,500	1,416
2017-06-09	1,436	1,446	1,416	1,423	6,100	1,423
2017-06-08	1,440	1,449	1,433	1,436	2,800	1,436
2017-06-07	1,429	1,436	1,412	1,436	1,900	1,436
2017-06-06	1,440	1,440	1,414	1,429	3,800	1,429
2017-06-05	1,421	1,444	1,419	1,441	7,500	1,441
2017-06-02	1,425	1,442	1,411	1,423	8,100	1,423
2017-06-01	1,410	1,426	1,410	1,424	6,600	1,424
2017-05-31	1,426	1,426	1,400	1,408	4,500	1,408
2017-05-30	1,444	1,444	1,399	1,424	9,700	1,424
2017-05-29	1,370	1,474	1,367	1,420	36,800	1,420
2017-05-26	1,375	1,377	1,371	1,377	4,300	1,377
2017-05-25	1,368	1,374	1,347	1,361	6,300	1,361
2017-05-24	1,375	1,378	1,365	1,376	4,900	1,376
2017-05-23	1,370	1,374	1,335	1,374	9,700	1,374
2017-05-22	1,349	1,370	1,340	1,369	7,200	1,369
2017-05-19	1,322	1,348	1,320	1,348	4,300	1,348
2017-05-18	1,335	1,335	1,316	1,320	14,000	1,320
2017-05-17	1,333	1,355	1,331	1,355	8,900	1,355
2017-05-16	1,341	1,352	1,319	1,342	12,200	1,342
2017-05-15	1,351	1,358	1,329	1,331	20,500	1,331
2017-05-12	1,350	1,360	1,329	1,347	94,900	1,347
2017-05-11	1,500	1,504	1,490	1,490	19,100	1,490
2017-05-10	1,501	1,520	1,490	1,495	11,900	1,495
2017-05-09	1,500	1,515	1,486	1,493	27,700	1,493
2017-05-08	1,486	1,490	1,477	1,481	7,800	1,481
2017-05-02	1,480	1,495	1,468	1,468	14,500	1,468
2017-05-01	1,480	1,486	1,460	1,467	19,200	1,467
2017-04-28	1,474	1,478	1,450	1,467	34,500	1,467
2017-04-27	1,380	1,488	1,355	1,432	35,700	1,432
2017-04-26	1,371	1,400	1,361	1,361	8,100	1,361
2017-04-25	1,339	1,355	1,338	1,355	3,600	1,355
2017-04-24	1,331	1,345	1,331	1,334	5,500	1,334
2017-04-21	1,327	1,340	1,325	1,331	5,900	1,331
2017-04-20	1,326	1,330	1,316	1,325	2,700	1,325
2017-04-19	1,292	1,335	1,292	1,325	4,100	1,325
2017-04-18	1,303	1,333	1,282	1,295	7,600	1,295
2017-04-17	1,302	1,313	1,290	1,290	7,200	1,290
2017-04-14	1,327	1,339	1,308	1,309	4,100	1,309
2017-04-13	1,292	1,325	1,290	1,325	6,300	1,325
2017-04-12	1,335	1,362	1,290	1,296	27,500	1,296
2017-04-11	1,380	1,380	1,353	1,365	6,800	1,365
2017-04-10	1,346	1,390	1,346	1,390	7,000	1,390
2017-04-07	1,339	1,363	1,310	1,354	22,200	1,354
2017-04-06	1,390	1,391	1,320	1,344	17,600	1,344
2017-04-05	1,401	1,419	1,368	1,386	14,700	1,386
2017-04-04	1,493	1,493	1,315	1,419	16,500	1,419
2017-04-03	1,470	1,471	1,449	1,463	2,900	1,463
2017-03-31	1,473	1,510	1,470	1,470	10,400	1,470
2017-03-30	1,456	1,478	1,456	1,467	7,900	1,467
2017-03-29	1,459	1,460	1,439	1,455	7,000	1,455
2017-03-28	1,457	1,457	1,426	1,439	3,900	1,439
2017-03-27	1,465	1,465	1,437	1,438	6,100	1,438
2017-03-24	1,455	1,463	1,439	1,463	2,800	1,463
2017-03-23	1,435	1,471	1,432	1,455	16,700	1,455
2017-03-22	1,490	1,492	1,435	1,435	10,600	1,435
2017-03-21	1,502	1,520	1,477	1,492	11,300	1,492
2017-03-17	1,464	1,512	1,460	1,472	13,700	1,472
2017-03-16	1,437	1,450	1,436	1,450	2,800	1,450
2017-03-15	1,477	1,486	1,429	1,437	15,500	1,437
2017-03-14	1,431	1,503	1,415	1,477	18,100	1,477
2017-03-13	1,470	1,479	1,451	1,451	5,900	1,451
2017-03-10	1,485	1,485	1,456	1,473	8,500	1,473
2017-03-09	1,462	1,495	1,455	1,455	5,600	1,455
2017-03-08	1,499	1,527	1,455	1,472	27,300	1,472
2017-03-07	1,430	1,500	1,430	1,487	32,600	1,487
2017-03-06	1,397	1,399	1,390	1,399	4,000	1,399
2017-03-03	1,381	1,385	1,353	1,385	13,600	1,385
2017-03-02	1,394	1,395	1,319	1,381	35,600	1,381
2017-03-01	1,397	1,414	1,377	1,394	7,200	1,394
2017-02-28	1,380	1,419	1,380	1,380	4,500	1,380
2017-02-27	1,415	1,415	1,372	1,380	10,000	1,380
2017-02-24	1,418	1,423	1,405	1,423	3,600	1,423
2017-02-23	1,417	1,425	1,415	1,415	1,800	1,415
2017-02-22	1,415	1,431	1,414	1,428	3,800	1,428
2017-02-21	1,411	1,417	1,402	1,415	3,800	1,415
2017-02-20	1,435	1,435	1,417	1,417	4,100	1,417
2017-02-17	1,422	1,454	1,422	1,441	10,400	1,441
2017-02-16	1,430	1,433	1,411	1,429	4,900	1,429
2017-02-15	1,420	1,434	1,385	1,434	6,100	1,434
2017-02-14	1,404	1,406	1,385	1,395	8,100	1,395
2017-02-13	1,428	1,429	1,401	1,410	8,500	1,410
2017-02-10	1,423	1,423	1,391	1,410	3,300	1,410
2017-02-09	1,399	1,425	1,383	1,420	4,700	1,420
2017-02-08	1,398	1,400	1,368	1,398	9,100	1,398
2017-02-07	1,384	1,400	1,372	1,400	4,600	1,400
2017-02-06	1,394	1,394	1,350	1,384	16,800	1,384
2017-02-03	1,391	1,400	1,389	1,394	7,700	1,394
2017-02-02	1,416	1,419	1,391	1,391	10,300	1,391
2017-02-01	1,426	1,428	1,400	1,403	9,900	1,403
2017-01-31	1,417	1,474	1,392	1,426	42,200	1,426
2017-01-30	1,322	1,450	1,321	1,418	37,100	1,418
2017-01-27	1,304	1,304	1,303	1,303	1,200	1,303
2017-01-26	1,283	1,304	1,282	1,304	3,400	1,304
2017-01-25	1,300	1,300	1,261	1,284	4,100	1,284
2017-01-24	1,261	1,270	1,252	1,270	6,000	1,270
2017-01-23	1,330	1,330	1,280	1,280	3,100	1,280
2017-01-20	1,336	1,342	1,324	1,330	2,300	1,330
2017-01-19	1,366	1,366	1,366	1,366	100	1,366
2017-01-18	1,310	1,380	1,310	1,380	4,800	1,380
2017-01-17	1,320	1,346	1,316	1,316	1,600	1,316
2017-01-16	1,365	1,365	1,300	1,300	5,400	1,300
2017-01-13	1,354	1,360	1,354	1,360	700	1,360
2017-01-12	1,384	1,384	1,352	1,369	3,100	1,369
2017-01-11	1,395	1,395	1,380	1,384	1,600	1,384
2017-01-10	1,378	1,382	1,350	1,382	5,100	1,382
2017-01-06	1,348	1,348	1,348	1,348	1,900	1,348
2017-01-05	1,360	1,360	1,330	1,348	2,400	1,348
2017-01-04	1,330	1,380	1,330	1,355	7,700	1,355

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