1. HOME >
  2. 株価時系列 >
  3. 5484 >
  4. 2020年

5484 東北特殊鋼(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4621,4641,4321,4501,5001,450
2020-12-291,4551,4741,4551,4625001,462
2020-12-281,4981,4981,4301,4553,0001,455
2020-12-251,4601,4701,4601,4708001,470
2020-12-241,4811,4811,4601,4601,5001,460
2020-12-231,4821,4881,4821,4858001,485
2020-12-221,4991,4991,4791,4791,4001,479
2020-12-211,4881,5001,4881,5004001,500
2020-12-181,4801,4991,4801,4932,0001,493
2020-12-171,4701,4801,4701,4801,5001,480
2020-12-161,4501,4711,4491,4712,2001,471
2020-12-151,4441,4761,4441,4764001,476
2020-12-141,4631,4651,4631,4657001,465
2020-12-111,4771,4771,4581,4637001,463
2020-12-101,4731,4771,4731,4771,4001,477
2020-12-091,4481,4711,4481,4711,1001,471
2020-12-08---1,450-1,450
2020-12-071,4651,4711,4501,4508001,450
2020-12-041,4781,4781,4511,4652,7001,465
2020-12-031,4631,4711,4631,4698001,469
2020-12-021,4751,4781,4751,4789001,478
2020-12-011,4751,4751,4721,4725001,472
2020-11-301,4881,4881,4731,4755001,475
2020-11-271,4951,4951,4571,4581,8001,458
2020-11-261,4481,4701,4481,4704001,470
2020-11-251,4701,4701,4481,4481,0001,448
2020-11-241,4521,4521,4441,4521,0001,452
2020-11-20---1,444-1,444
2020-11-19---1,444-1,444
2020-11-181,4401,4441,4291,4441,3001,444
2020-11-171,4431,4431,4281,4291,6001,429
2020-11-161,4161,4591,4161,4432,6001,443
2020-11-131,4161,4301,4161,4305001,430
2020-11-121,4221,4221,4161,4168001,416
2020-11-111,4221,4301,4211,4307001,430
2020-11-101,4311,4411,4291,4303,9001,430
2020-11-091,4081,5011,4021,43116,2001,431
2020-11-061,4351,4381,4351,4386001,438
2020-11-051,4301,4301,4131,4132001,413
2020-11-041,4131,4311,4131,4312001,431
2020-11-02---1,437-1,437
2020-10-301,4111,4371,4111,4373001,437
2020-10-291,4101,4151,4101,4103001,410
2020-10-281,4491,4491,4291,4302,1001,430
2020-10-271,4251,4251,4251,4251001,425
2020-10-261,4241,4311,4191,4196001,419
2020-10-231,4201,4301,4181,4202,9001,420
2020-10-221,4001,4191,4001,4151,0001,415
2020-10-211,4251,4251,4001,4003,9001,400
2020-10-201,4201,4201,4071,4171,2001,417
2020-10-191,4101,4251,4071,4141,9001,414
2020-10-161,4301,4301,4081,4134001,413
2020-10-151,4331,4331,4071,4302,9001,430
2020-10-141,4301,4301,4301,4302001,430
2020-10-13---1,435-1,435
2020-10-121,4491,4491,4351,4358001,435
2020-10-09---1,440-1,440
2020-10-081,4401,4401,4401,4401001,440
2020-10-071,4161,4231,4161,4232001,423
2020-10-061,4301,4501,4301,4463001,446
2020-10-051,4301,4321,4301,4306001,430
2020-10-021,4291,4291,4291,4293001,429
2020-09-301,4291,4291,4291,4295001,429
2020-09-291,4301,4321,4291,4301,5001,430
2020-09-281,4441,4501,4441,4501,0001,450
2020-09-251,4451,4481,4291,4482,8001,448
2020-09-241,4421,4421,4301,4388001,438
2020-09-231,4291,4351,4201,4356001,435
2020-09-181,4301,4301,4301,4303001,430
2020-09-171,4191,4381,4191,4247001,424
2020-09-16---1,436-1,436
2020-09-15---1,436-1,436
2020-09-141,4411,4411,4361,4362001,436
2020-09-111,4311,4311,4311,4311001,431
2020-09-101,4391,4421,4381,4421,4001,442
2020-09-091,4491,4491,4491,4491001,449
2020-09-081,4301,4301,4291,4291,2001,429
2020-09-071,4301,4371,4301,4301,5001,430
2020-09-041,4301,4301,4301,4305001,430
2020-09-031,4231,4301,4231,4305001,430
2020-09-021,4221,4331,4211,4336001,433
2020-09-011,4301,4481,4301,4433001,443
2020-08-311,4301,4301,4301,4307001,430
2020-08-281,4441,4441,4301,4301,4001,430
2020-08-271,4301,4301,4301,4301,0001,430
2020-08-261,4341,4351,4291,4349001,434
2020-08-251,4441,4441,4311,4341,4001,434
2020-08-241,4391,4421,4351,4428001,442
2020-08-211,4431,4431,4431,4432001,443
2020-08-201,4401,4411,4401,4414001,441
2020-08-191,4201,4441,4201,4441,3001,444
2020-08-181,4141,4141,4141,4142001,414
2020-08-171,4141,4141,4051,4141,1001,414
2020-08-141,4101,4191,3991,4147,3001,414
2020-08-131,4041,4201,4041,4171,6001,417
2020-08-121,4001,4051,4001,4045001,404
2020-08-111,3781,4141,3781,3973,2001,397
2020-08-071,3861,3861,3531,3777001,377
2020-08-061,4001,4001,3701,3907001,390
2020-08-051,4121,4121,3831,3976001,397
2020-08-041,3951,4131,3941,4133,8001,413
2020-08-031,4101,4101,4091,4092001,409
2020-07-311,4021,4221,3821,4024,9001,402
2020-07-301,4171,4191,3871,4021,3001,402
2020-07-291,3981,4201,3981,4203001,420
2020-07-281,4791,4791,4501,4584,6001,458
2020-07-271,4361,4541,4291,4541,4001,454
2020-07-221,4851,4851,4361,4362,2001,436
2020-07-211,3961,4251,3961,4259001,425
2020-07-201,4231,4331,4201,4254,3001,425
2020-07-171,4121,4121,4121,4125001,412
2020-07-161,3881,4101,3881,4091,8001,409
2020-07-15---1,389-1,389
2020-07-141,3881,3921,3881,3894001,389
2020-07-131,4151,4151,3851,3852001,385
2020-07-101,4061,4241,4061,4244001,424
2020-07-091,4351,4401,4031,4039001,403
2020-07-081,3941,4341,3941,4261,2001,426
2020-07-071,4311,4311,4181,4182,6001,418
2020-07-061,3981,4301,3961,4281,6001,428
2020-07-031,4361,4361,4001,4003,0001,400
2020-07-021,4401,4401,4251,4363,6001,436
2020-07-011,4291,4301,4251,4251,3001,425
2020-06-301,4261,4301,4251,4291,7001,429
2020-06-291,4261,4391,4251,4391,0001,439
2020-06-261,4681,4681,4301,4302,7001,430
2020-06-251,4341,4421,4291,4424,0001,442
2020-06-241,4311,4311,4311,4316001,431
2020-06-231,4211,4491,4211,4313,9001,431
2020-06-221,4181,4251,4181,4253001,425
2020-06-191,4251,4251,4251,4254001,425
2020-06-181,4251,4251,4251,4251001,425
2020-06-171,4161,4301,4111,4111,9001,411
2020-06-161,4261,4271,4261,4272001,427
2020-06-151,4301,4301,4071,4073,6001,407
2020-06-121,3851,4731,3841,4074,6001,407
2020-06-111,3861,4301,3861,3919001,391
2020-06-101,4001,4001,4001,4001,0001,400
2020-06-091,4141,4141,4001,4008001,400
2020-06-081,4291,4291,3941,4181,1001,418
2020-06-051,4021,4301,3861,3995,6001,399
2020-06-041,3711,4001,3711,4008001,400
2020-06-031,3881,3881,3871,3873001,387
2020-06-021,3841,4011,3841,3872,6001,387
2020-06-011,3951,4001,3701,4007001,400
2020-05-291,3971,3971,3951,3952001,395
2020-05-281,4001,4001,3791,4007,1001,400
2020-05-271,3651,3991,3641,3993,1001,399
2020-05-261,3441,3641,3441,3644001,364
2020-05-251,3201,3671,3201,3511,2001,351
2020-05-221,2751,2761,2471,2767001,276
2020-05-211,2891,2901,2791,2907001,290
2020-05-201,2981,2991,2891,2897001,289
2020-05-191,2671,2981,2671,2984001,298
2020-05-181,2561,2961,1991,2573,5001,257
2020-05-151,2831,2861,2481,2782,6001,278
2020-05-141,3031,3451,2801,2915,4001,291
2020-05-131,3021,3021,3021,3021001,302
2020-05-121,3321,3321,3301,3323001,332
2020-05-111,3181,3221,3171,3225001,322
2020-05-081,3011,3201,3011,3207001,320
2020-05-071,2981,3011,2981,3013001,301
2020-05-011,3281,3281,3281,3281001,328
2020-04-301,3171,3301,3171,3309001,330
2020-04-281,3441,3441,3201,3331,8001,333
2020-04-271,2901,3111,2901,3111,9001,311
2020-04-241,3191,3191,2361,2855,1001,285
2020-04-231,2801,3101,2801,2963,2001,296
2020-04-221,2801,2801,2541,2804,1001,280
2020-04-211,2891,2891,2891,2891001,289
2020-04-201,2801,3011,2591,2915,7001,291
2020-04-171,2881,2891,2611,2722,0001,272
2020-04-161,3001,3001,3001,3001001,300
2020-04-151,3091,3701,3091,3096,6001,309
2020-04-141,2991,3321,2981,3095,9001,309
2020-04-131,2901,3151,2881,2881,7001,288
2020-04-101,2971,3001,2951,3008001,300
2020-04-091,2751,3131,2741,2883,9001,288
2020-04-081,2551,2761,2541,2762,1001,276
2020-04-071,2561,2561,2461,2551,6001,255
2020-04-061,2481,2551,2391,2474,3001,247
2020-04-031,2451,2521,2081,2085,8001,208
2020-04-021,2111,2501,2111,2481,5001,248
2020-04-011,2501,2511,2251,2413,6001,241
2020-03-311,1921,2501,1921,2501,4001,250
2020-03-301,2401,2701,2401,2501,7001,250
2020-03-271,2941,2941,2711,2711,3001,271
2020-03-261,2591,2891,2511,2642,6001,264
2020-03-251,2951,2951,2441,2894,3001,289
2020-03-241,1191,2501,1191,2143,6001,214
2020-03-231,1131,1491,0991,1491,9001,149
2020-03-191,1171,1431,0991,1432,4001,143
2020-03-181,0911,2201,0911,1471,4001,147
2020-03-171,0511,1071,0451,0906,2001,090
2020-03-161,1881,1911,1001,1004,8001,100
2020-03-131,1571,2201,1011,18712,9001,187
2020-03-121,3901,3901,3201,3373,1001,337
2020-03-111,4231,4231,4201,4203,8001,420
2020-03-101,3601,3981,3101,3986,2001,398
2020-03-091,3651,4171,3631,3643,7001,364
2020-03-061,4251,4501,4241,42411,0001,424
2020-03-051,4471,4551,4401,4552,4001,455
2020-03-041,4091,4501,4091,4369001,436
2020-03-031,4201,4301,4201,4302001,430
2020-03-021,3651,4511,3611,4505,1001,450
2020-02-281,4151,4151,3871,3985,5001,398
2020-02-271,4501,4551,4361,4426,2001,442
2020-02-261,4351,4601,4351,4503,2001,450
2020-02-251,4861,4901,4651,4653,7001,465
2020-02-211,5021,5151,4981,5152,4001,515
2020-02-201,5371,5371,5181,5181,1001,518
2020-02-191,4951,5381,4951,5372,8001,537
2020-02-181,5011,5011,4931,4951,4001,495
2020-02-171,5011,5071,5001,5043,1001,504
2020-02-141,5351,5351,5051,5051,2001,505
2020-02-131,5461,5461,5461,5465001,546
2020-02-121,5671,5671,5401,5553,5001,555
2020-02-101,5251,5751,5121,5606,1001,560
2020-02-071,5181,5251,5181,5255001,525
2020-02-061,5001,5491,5001,5405,2001,540
2020-02-051,4991,4991,4721,4862,7001,486
2020-02-041,4991,4991,4911,4998001,499
2020-02-031,4721,4941,4671,4944,3001,494
2020-01-311,4841,4941,4811,4891,3001,489
2020-01-301,5041,5231,4871,4901,9001,490
2020-01-291,5121,5121,4921,5041,3001,504
2020-01-281,5011,5181,5011,5151,3001,515
2020-01-271,5061,5251,4871,5258,8001,525
2020-01-241,5211,5291,5201,5211,7001,521
2020-01-231,5051,5301,5011,5216,2001,521
2020-01-221,5091,5251,5091,5251,8001,525
2020-01-211,5191,5301,5101,5154,2001,515
2020-01-201,4941,5201,4941,5175,5001,517
2020-01-171,4881,4931,4801,4931,3001,493
2020-01-161,5101,5101,4931,5013,6001,501
2020-01-151,4941,5001,4721,4721,5001,472
2020-01-141,4781,5021,4781,4873,0001,487
2020-01-101,4511,4711,4511,4553,1001,455
2020-01-091,4361,4521,4361,4484,4001,448
2020-01-081,4511,4511,4311,4344,8001,434
2020-01-071,4401,4581,4401,4477,2001,447
2020-01-061,4551,4651,4371,4604,7001,460

分割・併合履歴 ： なし