5484 東北特殊鋼(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4541,4691,4411,4555,3001,455
2019-12-271,4351,4801,4151,4807,4001,480
2019-12-261,4301,4591,4231,4248,2001,424
2019-12-251,4441,4441,4201,4326,3001,432
2019-12-241,4241,4451,4181,4327,4001,432
2019-12-231,4231,4431,4231,4233,4001,423
2019-12-201,4191,4271,4161,4231,1001,423
2019-12-191,4381,4381,4191,4196,6001,419
2019-12-181,4521,4521,4381,4381,4001,438
2019-12-171,4531,4531,4401,4502,2001,450
2019-12-161,4621,4671,4451,4455,3001,445
2019-12-131,4541,4581,4511,4512,2001,451
2019-12-121,4661,4661,4501,4502,1001,450
2019-12-111,4691,5001,4691,4713,9001,471
2019-12-101,4841,4841,4661,4662,3001,466
2019-12-091,5101,5121,4691,4904,0001,490
2019-12-061,4501,4721,4411,4506,8001,450
2019-12-051,4501,4571,4321,4409,5001,440
2019-12-041,4091,4251,4091,4204,4001,420
2019-12-031,4191,4191,4091,4153,0001,415
2019-12-021,4201,4211,4121,4122,2001,412
2019-11-291,4151,4231,4101,4112,5001,411
2019-11-281,4231,4231,4111,4152,9001,415
2019-11-271,4111,4231,4111,4157,0001,415
2019-11-261,4101,4201,4071,4114,5001,411
2019-11-251,4201,4201,4101,4103,0001,410
2019-11-221,4011,4101,3861,4014,8001,401
2019-11-211,4001,4201,3951,4017,8001,401
2019-11-201,4231,4231,4001,4048,3001,404
2019-11-191,4151,4191,4051,4132,5001,413
2019-11-181,4081,4251,4051,4153,4001,415
2019-11-151,4001,4161,3991,4053,8001,405
2019-11-141,4191,4191,4081,4085001,408
2019-11-131,4251,4251,4001,4194,2001,419
2019-11-121,4171,4251,4111,4252,5001,425
2019-11-111,4171,4281,4171,4193,2001,419
2019-11-081,4081,4171,4051,4172,1001,417
2019-11-071,4271,4271,4081,4088001,408
2019-11-061,4201,4201,4171,4175001,417
2019-11-051,4291,4291,4021,4201,0001,420
2019-11-011,4191,4331,4121,4172,7001,417
2019-10-311,4231,4351,4231,4291,4001,429
2019-10-301,4211,4211,4131,4201,7001,420
2019-10-291,4311,4311,4151,4204,9001,420
2019-10-281,4391,4401,4201,43114,6001,431
2019-10-251,4341,4341,4321,4328001,432
2019-10-241,4381,4381,4221,4322,2001,432
2019-10-231,4401,4441,4251,4295,0001,429
2019-10-211,4231,4391,4231,4391,4001,439
2019-10-181,4241,4251,4201,4205001,420
2019-10-171,4331,4331,4251,4251,1001,425
2019-10-161,4391,4411,4331,4331,5001,433
2019-10-151,4201,4411,4191,4397,9001,439
2019-10-111,4161,4201,4061,4207001,420
2019-10-101,4191,4201,4161,4169001,416
2019-10-091,4321,4331,4221,4221,7001,422
2019-10-081,4381,4381,4281,4281,5001,428
2019-10-071,4241,4401,4241,4362,4001,436
2019-10-041,3991,4141,3991,4104,2001,410
2019-10-031,3981,4091,3981,4001,5001,400
2019-10-021,4181,4181,4181,4188001,418
2019-10-011,4231,4231,4051,4186001,418
2019-09-301,4201,4241,4011,4223,3001,422
2019-09-271,4291,4291,4131,4201,7001,420
2019-09-261,4141,4241,4121,4245001,424
2019-09-251,4301,4301,4141,4141,3001,414
2019-09-241,4231,4231,4011,4043,1001,404
2019-09-201,4101,4101,3971,4049001,404
2019-09-191,4121,4201,4121,4121,7001,412
2019-09-181,4181,4181,4001,4121,2001,412
2019-09-171,4071,4341,4021,4133,1001,413
2019-09-131,3841,4071,3841,4076,6001,407
2019-09-121,4021,4061,3911,3996,8001,399
2019-09-111,3861,4081,3861,4053,5001,405
2019-09-101,3911,3991,3741,3863,7001,386
2019-09-091,4001,4001,3951,3991,7001,399
2019-09-061,4031,4081,3821,4024,0001,402
2019-09-051,4001,4151,4001,4032,9001,403
2019-09-041,3751,3851,3751,3856001,385
2019-09-031,3811,3861,3771,3801,2001,380
2019-09-021,3861,3991,3821,3823,0001,382
2019-08-301,3871,4041,3871,3903,9001,390
2019-08-291,3831,3851,3761,3763001,376
2019-08-281,3951,3951,3711,3842,9001,384
2019-08-271,3901,3981,3781,3784,1001,378
2019-08-261,3781,3911,3731,3911,2001,391
2019-08-231,4001,4051,3801,3853,2001,385
2019-08-221,3801,4011,3801,3804,1001,380
2019-08-211,3971,4081,3881,3882,6001,388
2019-08-201,3941,4021,3861,4013,2001,401
2019-08-191,4181,4181,3921,3921,8001,392
2019-08-161,3661,3811,3661,3711,7001,371
2019-08-151,3621,3741,3621,3721,6001,372
2019-08-141,4061,4081,3851,3853,3001,385
2019-08-131,3931,4091,3931,4095001,409
2019-08-091,3861,4161,3861,3996001,399
2019-08-081,3811,4011,3811,3861,3001,386
2019-08-071,4161,4161,3761,3762,0001,376
2019-08-061,4051,4241,3891,4183,2001,418
2019-08-051,4621,4621,3951,4248,8001,424
2019-08-021,4451,4471,4241,4323,4001,432
2019-08-011,4491,4491,4251,4468001,446
2019-07-311,4231,4501,4121,4463,4001,446
2019-07-301,4241,4431,4241,4322,5001,432
2019-07-291,4401,4441,4401,4406001,440
2019-07-261,4421,4421,4421,4425001,442
2019-07-251,4481,4481,4381,4412,5001,441
2019-07-241,4351,4391,4211,4244,3001,424
2019-07-231,4251,4351,4241,4357001,435
2019-07-221,4261,4271,4261,4271,0001,427
2019-07-191,4111,4261,4111,4262,3001,426
2019-07-181,4321,4321,4101,4107,2001,410
2019-07-171,4111,4351,4111,42617,9001,426
2019-07-161,4111,4121,4101,4101,8001,410
2019-07-121,4151,4151,4051,4093,6001,409
2019-07-111,4111,4161,4101,4165,1001,416
2019-07-101,4061,4101,4061,4101,2001,410
2019-07-091,4171,4171,4101,4131,1001,413
2019-07-081,4121,4181,4021,4183,4001,418
2019-07-051,4051,4121,4051,4122,4001,412
2019-07-041,4161,4161,3941,4072,3001,407
2019-07-031,4071,4101,3921,4001,9001,400
2019-07-021,4101,4121,3911,4122,2001,412
2019-07-011,4071,4151,4021,4154,0001,415
2019-06-281,4081,4101,4031,4073,4001,407
2019-06-271,4031,4121,4011,4081,9001,408
2019-06-261,4061,4101,3931,4054,5001,405
2019-06-251,3921,3941,3751,3948001,394
2019-06-241,3901,3921,3731,3801,9001,380
2019-06-211,4001,4001,3981,3983001,398
2019-06-201,3891,4041,3891,4023,8001,402
2019-06-191,3931,4021,3821,3951,9001,395
2019-06-181,4101,4101,3861,39315,4001,393
2019-06-171,3951,3951,3851,3851,5001,385
2019-06-141,3771,3981,3771,3951,2001,395
2019-06-131,3811,4031,3811,3829001,382
2019-06-121,3881,3881,3881,3882001,388
2019-06-111,3881,4111,3881,4001,4001,400
2019-06-101,4101,4131,3861,3878001,387
2019-06-071,4161,4161,4001,4154,4001,415
2019-06-061,3811,4101,3801,40913,1001,409
2019-06-051,3791,3911,3751,3751,7001,375
2019-06-041,3941,3941,3731,3913,3001,391
2019-06-031,3701,3941,3701,3781,8001,378
2019-05-311,3931,3941,3931,3941,3001,394
2019-05-301,3931,3931,3851,3854001,385
2019-05-291,3851,3931,3851,3937001,393
2019-05-281,3841,3931,3841,3851,9001,385
2019-05-271,3731,3941,3681,3804,5001,380
2019-05-241,3841,3841,3701,3701,5001,370
2019-05-231,3831,3831,3771,3776001,377
2019-05-221,3791,3951,3791,3951,0001,395
2019-05-211,3701,3901,3701,3786001,378
2019-05-201,3521,4001,3521,3744,9001,374
2019-05-171,3601,3841,3601,3841,4001,384
2019-05-161,3541,3841,3541,3571,1001,357
2019-05-151,3581,3611,3541,3607001,360
2019-05-141,3461,3811,3461,3584,0001,358
2019-05-131,3391,3741,3391,3723,5001,372
2019-05-101,3791,4101,3561,3991,1001,399
2019-05-091,3781,4101,3701,3908,2001,390
2019-05-081,3841,3841,3831,3833001,383
2019-05-071,3971,3971,3671,3891,0001,389
2019-04-261,3841,3891,3621,3882,7001,388
2019-04-251,3911,3921,3761,3762,4001,376
2019-04-241,3901,3931,3851,3857001,385
2019-04-231,3911,3911,3901,3919001,391
2019-04-221,3801,3951,3611,3882,8001,388
2019-04-191,3971,3971,3951,3951,6001,395
2019-04-181,3911,3981,3911,3983001,398
2019-04-171,4091,4091,3751,3918,3001,391
2019-04-161,3791,4091,3771,4089,5001,408
2019-04-151,4021,4021,3821,3943,3001,394
2019-04-121,3961,3961,3961,3961001,396
2019-04-111,3701,4001,3701,3943,1001,394
2019-04-101,3981,4001,3871,3909001,390
2019-04-091,4001,4001,4001,4001001,400
2019-04-081,3721,4021,3721,4023001,402
2019-04-051,3991,4021,3991,4009001,400
2019-04-041,3701,4001,3581,3996,1001,399
2019-04-031,4021,4021,3691,3723,7001,372
2019-04-021,3681,4011,3681,4005,3001,400
2019-04-011,3961,3991,3961,3981,3001,398
2019-03-291,3951,4001,3951,4003001,400
2019-03-281,3981,3981,3731,3922,7001,392
2019-03-271,3711,3971,3711,3961,2001,396
2019-03-261,3701,3991,3701,3714001,371
2019-03-251,3991,4001,3691,3703,2001,370
2019-03-221,3901,4041,3761,3992,0001,399
2019-03-201,3841,4051,3701,3819,0001,381
2019-03-191,3921,3991,3841,3847001,384
2019-03-181,4051,4051,3681,3939,0001,393
2019-03-151,4101,4101,3921,4054,0001,405
2019-03-141,4051,4061,4051,4054001,405
2019-03-131,4001,4091,4001,4061,9001,406
2019-03-121,4031,4031,3721,4001,9001,400
2019-03-111,3741,4001,3741,3971,6001,397
2019-03-081,3611,3801,3581,3743,0001,374
2019-03-071,4041,4131,3831,3837001,383
2019-03-061,4051,4151,4051,4141,3001,414
2019-03-051,3761,4111,3761,4051,1001,405
2019-03-041,4001,4001,3771,3814,6001,381
2019-03-011,4141,4141,3881,4009001,400
2019-02-281,4181,4181,4151,41814,7001,418
2019-02-271,4101,4181,4091,4183,2001,418
2019-02-261,4101,4221,3751,4105,3001,410
2019-02-251,3951,4111,3891,4096,5001,409
2019-02-221,3951,3951,3851,3854,7001,385
2019-02-211,3611,3951,3611,3794,4001,379
2019-02-201,3481,3771,3481,3651,9001,365
2019-02-191,3541,3571,3311,3482,1001,348
2019-02-181,3351,3601,3311,3601,8001,360
2019-02-151,3401,3491,3121,3251,5001,325
2019-02-141,3341,3501,3241,3243,5001,324
2019-02-131,3331,3371,3081,3343,0001,334
2019-02-121,3011,3591,3011,3291,3001,329
2019-02-081,3231,3321,3101,3103,3001,310
2019-02-071,3241,3411,3211,3284,0001,328
2019-02-061,3431,3561,3251,3255,4001,325
2019-02-051,3341,3491,3191,3197,0001,319
2019-02-041,3541,3541,3311,3312,7001,331
2019-02-011,3461,3691,3311,3605,0001,360
2019-01-311,3401,3491,3111,3376,6001,337
2019-01-301,3501,3501,3201,3391,4001,339
2019-01-291,3201,3511,3191,3504,3001,350
2019-01-281,3671,3671,3581,3632,1001,363
2019-01-251,3321,3811,3321,3506,3001,350
2019-01-241,2961,3001,2861,2947001,294
2019-01-231,2861,2981,2811,2832,2001,283
2019-01-221,2831,2901,2561,2885,2001,288
2019-01-211,2711,2941,2561,2863,1001,286
2019-01-181,2371,2781,2371,2708,6001,270
2019-01-171,2361,2491,2161,2376,7001,237
2019-01-161,2441,2441,2301,2403,3001,240
2019-01-151,2551,2561,2301,2446,9001,244
2019-01-111,2521,2771,2521,2563,3001,256
2019-01-101,2771,2771,2521,2693,2001,269
2019-01-091,2941,2951,2601,2741,6001,274
2019-01-081,2711,2901,2521,2655,2001,265
2019-01-071,2711,2841,2511,2691,8001,269
2019-01-041,2241,2871,1991,2599,4001,259

分割・併合履歴 : なし