3437 特殊電極(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	-	-	-	2,377	-	2,377
2023-06-08	-	-	-	2,377	-	2,377
2023-06-07	-	-	-	2,377	-	2,377
2023-06-06	-	-	-	2,377	-	2,377
2023-06-05	2,341	2,377	2,341	2,377	200	2,377
2023-06-02	2,383	2,383	2,383	2,383	100	2,383
2023-06-01	-	-	-	2,456	-	2,456
2023-05-31	-	-	-	2,456	-	2,456
2023-05-30	2,405	2,456	2,405	2,456	500	2,456
2023-05-29	2,456	2,456	2,406	2,455	400	2,455
2023-05-26	2,360	2,360	2,360	2,360	100	2,360
2023-05-25	2,363	2,363	2,363	2,363	400	2,363
2023-05-24	2,313	2,363	2,313	2,363	800	2,363
2023-05-23	2,332	2,363	2,332	2,363	600	2,363
2023-05-22	2,378	2,385	2,331	2,362	1,700	2,362
2023-05-19	2,290	2,328	2,290	2,328	600	2,328
2023-05-18	2,238	2,300	2,238	2,290	1,500	2,290
2023-05-17	2,260	2,299	2,256	2,299	800	2,299
2023-05-16	2,280	2,349	2,238	2,280	3,000	2,280
2023-05-15	2,570	2,604	2,570	2,580	700	2,580
2023-05-12	2,650	2,650	2,568	2,568	400	2,568
2023-05-11	2,610	2,700	2,610	2,700	1,000	2,700
2023-05-10	2,610	2,610	2,610	2,610	300	2,610
2023-05-09	2,650	2,650	2,594	2,610	400	2,610
2023-05-08	2,616	2,692	2,616	2,650	1,500	2,650
2023-05-02	2,624	2,630	2,601	2,616	1,700	2,616
2023-05-01	2,609	2,660	2,609	2,660	400	2,660
2023-04-28	2,699	2,699	2,659	2,659	300	2,659
2023-04-27	2,650	2,700	2,650	2,699	700	2,699
2023-04-26	2,652	2,700	2,652	2,700	700	2,700
2023-04-25	2,699	2,706	2,699	2,702	2,700	2,702
2023-04-24	2,641	2,687	2,640	2,687	1,200	2,687
2023-04-21	2,500	2,700	2,500	2,641	3,400	2,641
2023-04-20	2,539	2,539	2,486	2,486	2,200	2,486
2023-04-19	2,500	2,546	2,500	2,529	1,300	2,529
2023-04-18	2,539	2,539	2,539	2,539	300	2,539
2023-04-17	2,533	2,539	2,500	2,539	900	2,539
2023-04-14	2,550	2,567	2,550	2,567	200	2,567
2023-04-13	2,624	2,624	2,600	2,600	300	2,600
2023-04-12	-	-	-	2,600	-	2,600
2023-04-11	2,583	2,600	2,583	2,600	500	2,600
2023-04-10	2,643	2,643	2,595	2,595	500	2,595
2023-04-07	2,487	2,550	2,487	2,550	900	2,550
2023-04-06	2,550	2,550	2,480	2,516	1,000	2,516
2023-04-05	2,699	2,699	2,697	2,697	200	2,697
2023-04-04	2,570	2,601	2,567	2,567	900	2,567
2023-04-03	2,699	2,880	2,650	2,670	10,600	2,670
2023-03-31	2,628	2,695	2,600	2,695	2,200	2,695
2023-03-30	2,560	2,629	2,560	2,629	1,200	2,629
2023-03-29	2,480	2,544	2,480	2,544	2,300	2,544
2023-03-28	2,480	2,480	2,480	2,480	1,500	2,480
2023-03-27	2,416	2,480	2,416	2,475	1,000	2,475
2023-03-24	2,480	2,481	2,466	2,466	1,100	2,466
2023-03-23	2,350	2,440	2,350	2,440	2,500	2,440
2023-03-22	2,360	2,364	2,340	2,364	1,600	2,364
2023-03-20	2,360	2,360	2,320	2,320	1,200	2,320
2023-03-17	2,211	2,355	2,211	2,350	3,700	2,350
2023-03-16	2,181	2,181	2,181	2,181	300	2,181
2023-03-15	-	-	-	2,159	-	2,159
2023-03-14	2,159	2,159	2,159	2,159	100	2,159
2023-03-13	2,200	2,209	2,200	2,209	900	2,209
2023-03-10	2,201	2,212	2,201	2,212	400	2,212
2023-03-09	2,220	2,220	2,212	2,212	1,500	2,212
2023-03-08	2,207	2,220	2,207	2,220	800	2,220
2023-03-07	-	-	-	2,207	-	2,207
2023-03-06	2,207	2,220	2,207	2,207	800	2,207
2023-03-03	2,205	2,211	2,205	2,207	7,800	2,207
2023-03-02	2,180	2,205	2,180	2,205	1,200	2,205
2023-03-01	2,180	2,180	2,180	2,180	100	2,180
2023-02-28	2,180	2,180	2,180	2,180	300	2,180
2023-02-27	2,166	2,166	2,166	2,166	100	2,166
2023-02-24	2,158	2,200	2,158	2,200	700	2,200
2023-02-22	2,153	2,158	2,150	2,158	600	2,158
2023-02-21	2,160	2,160	2,158	2,158	400	2,158
2023-02-20	2,167	2,167	2,167	2,167	600	2,167
2023-02-17	2,167	2,167	2,167	2,167	200	2,167
2023-02-16	2,165	2,179	2,165	2,179	600	2,179
2023-02-15	2,170	2,170	2,165	2,165	900	2,165
2023-02-14	2,144	2,183	2,144	2,167	2,300	2,167
2023-02-13	2,166	2,250	2,166	2,244	2,600	2,244
2023-02-10	2,165	2,165	2,141	2,164	900	2,164
2023-02-09	2,140	2,160	2,140	2,160	400	2,160
2023-02-08	2,148	2,148	2,148	2,148	200	2,148
2023-02-07	2,148	2,148	2,148	2,148	300	2,148
2023-02-06	2,148	2,148	2,148	2,148	200	2,148
2023-02-03	-	-	-	2,148	-	2,148
2023-02-02	2,148	2,148	2,148	2,148	200	2,148
2023-02-01	2,147	2,148	2,147	2,148	200	2,148
2023-01-31	-	-	-	2,173	-	2,173
2023-01-30	2,173	2,173	2,173	2,173	300	2,173
2023-01-27	2,174	2,174	2,174	2,174	600	2,174
2023-01-26	-	-	-	2,174	-	2,174
2023-01-25	2,180	2,180	2,174	2,174	1,100	2,174
2023-01-24	2,170	2,171	2,170	2,171	500	2,171
2023-01-23	-	-	-	2,185	-	2,185
2023-01-20	2,184	2,185	2,180	2,185	800	2,185
2023-01-19	-	-	-	2,188	-	2,188
2023-01-18	2,135	2,188	2,134	2,188	600	2,188
2023-01-17	2,145	2,150	2,135	2,135	300	2,135
2023-01-16	2,116	2,116	2,116	2,116	100	2,116
2023-01-13	-	-	-	2,145	-	2,145
2023-01-12	-	-	-	2,145	-	2,145
2023-01-11	2,145	2,145	2,145	2,145	100	2,145
2023-01-10	-	-	-	2,160	-	2,160
2023-01-06	-	-	-	2,160	-	2,160
2023-01-05	-	-	-	2,160	-	2,160
2023-01-04	-	-	-	2,160	-	2,160

分割・併合履歴： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株