3437 特殊電極(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 324 | 324 | 322 | 322 | 10,000 | 1,610 |
| 2006-12-28 | 325 | 325 | 322 | 322 | 13,000 | 1,610 |
| 2006-12-27 | 329 | 330 | 324 | 325 | 12,000 | 1,625 |
| 2006-12-26 | 324 | 329 | 324 | 329 | 21,000 | 1,645 |
| 2006-12-25 | 326 | 326 | 319 | 319 | 28,000 | 1,595 |
| 2006-12-22 | 321 | 325 | 317 | 321 | 21,000 | 1,605 |
| 2006-12-21 | 325 | 326 | 320 | 321 | 18,000 | 1,605 |
| 2006-12-20 | 320 | 328 | 320 | 327 | 47,000 | 1,635 |
| 2006-12-19 | 333 | 334 | 321 | 324 | 85,000 | 1,620 |
| 2006-12-18 | 333 | 335 | 331 | 334 | 31,000 | 1,670 |
| 2006-12-15 | 336 | 336 | 331 | 332 | 44,000 | 1,660 |
| 2006-12-14 | 330 | 336 | 328 | 336 | 38,000 | 1,680 |
| 2006-12-13 | 332 | 332 | 327 | 329 | 22,000 | 1,645 |
| 2006-12-12 | 344 | 351 | 331 | 332 | 54,000 | 1,660 |
| 2006-12-11 | 334 | 346 | 328 | 342 | 73,000 | 1,710 |
| 2006-12-08 | 338 | 341 | 330 | 331 | 77,000 | 1,655 |
| 2006-12-07 | 342 | 342 | 330 | 336 | 84,000 | 1,680 |
| 2006-12-06 | 328 | 334 | 327 | 332 | 79,000 | 1,660 |
| 2006-12-05 | 322 | 329 | 320 | 326 | 59,000 | 1,630 |
| 2006-12-04 | 322 | 322 | 317 | 319 | 38,000 | 1,595 |
| 2006-12-01 | 321 | 324 | 317 | 322 | 45,000 | 1,610 |
| 2006-11-30 | 332 | 335 | 321 | 322 | 58,000 | 1,610 |
| 2006-11-29 | 330 | 335 | 324 | 327 | 37,000 | 1,635 |
| 2006-11-28 | 310 | 326 | 308 | 320 | 88,000 | 1,600 |
| 2006-11-27 | 303 | 312 | 303 | 311 | 47,000 | 1,555 |
| 2006-11-24 | 320 | 320 | 307 | 313 | 169,000 | 1,565 |
| 2006-11-22 | 321 | 330 | 315 | 325 | 110,000 | 1,625 |
| 2006-11-21 | 341 | 348 | 312 | 317 | 132,000 | 1,585 |
| 2006-11-20 | 353 | 354 | 333 | 350 | 280,000 | 1,750 |
| 2006-11-17 | 366 | 413 | 366 | 413 | 307,000 | 2,065 |
| 2006-11-16 | 354 | 359 | 352 | 359 | 29,000 | 1,795 |
| 2006-11-15 | 363 | 363 | 350 | 350 | 41,000 | 1,750 |
| 2006-11-14 | 350 | 358 | 348 | 358 | 38,000 | 1,790 |
| 2006-11-13 | 354 | 354 | 345 | 346 | 11,000 | 1,730 |
| 2006-11-10 | 346 | 353 | 340 | 344 | 21,000 | 1,720 |
| 2006-11-09 | 344 | 344 | 340 | 343 | 10,000 | 1,715 |
| 2006-11-08 | 350 | 350 | 341 | 341 | 31,000 | 1,705 |
| 2006-11-07 | 348 | 351 | 345 | 346 | 34,000 | 1,730 |
| 2006-11-06 | 351 | 351 | 340 | 341 | 30,000 | 1,705 |
| 2006-11-02 | 355 | 355 | 345 | 346 | 36,000 | 1,730 |
| 2006-11-01 | 355 | 361 | 355 | 356 | 22,000 | 1,780 |
| 2006-10-31 | 360 | 368 | 352 | 352 | 22,000 | 1,760 |
| 2006-10-30 | 346 | 355 | 345 | 355 | 27,000 | 1,775 |
| 2006-10-27 | 365 | 366 | 352 | 356 | 120,000 | 1,780 |
| 2006-10-26 | 376 | 376 | 370 | 375 | 34,000 | 1,875 |
| 2006-10-25 | 385 | 385 | 370 | 376 | 44,000 | 1,880 |
| 2006-10-24 | 396 | 396 | 382 | 385 | 46,000 | 1,925 |
| 2006-10-23 | 387 | 392 | 379 | 386 | 61,000 | 1,930 |
| 2006-10-20 | 415 | 415 | 390 | 392 | 82,000 | 1,960 |
| 2006-10-19 | 439 | 446 | 410 | 415 | 260,000 | 2,075 |
| 2006-10-18 | 371 | 414 | 360 | 414 | 149,000 | 2,070 |
| 2006-10-17 | 389 | 390 | 378 | 381 | 79,000 | 1,905 |
| 2006-10-16 | 370 | 385 | 369 | 379 | 114,000 | 1,895 |
| 2006-10-13 | 331 | 363 | 325 | 355 | 101,000 | 1,775 |
| 2006-10-12 | 306 | 332 | 302 | 331 | 74,000 | 1,655 |
| 2006-10-11 | 333 | 333 | 311 | 316 | 109,000 | 1,580 |
| 2006-10-10 | 336 | 342 | 333 | 336 | 90,000 | 1,680 |
| 2006-10-06 | 376 | 376 | 350 | 361 | 96,000 | 1,805 |
| 2006-10-05 | 382 | 382 | 377 | 378 | 24,000 | 1,890 |
| 2006-10-04 | 394 | 394 | 380 | 380 | 31,000 | 1,900 |
| 2006-10-03 | 387 | 389 | 383 | 384 | 29,000 | 1,920 |
| 2006-10-02 | 402 | 402 | 388 | 391 | 34,000 | 1,955 |
| 2006-09-29 | 402 | 414 | 385 | 397 | 71,000 | 1,985 |
| 2006-09-28 | 401 | 405 | 396 | 405 | 45,000 | 2,025 |
| 2006-09-27 | 390 | 399 | 390 | 396 | 36,000 | 1,980 |
| 2006-09-26 | 406 | 406 | 386 | 388 | 55,000 | 1,940 |
| 2006-09-25 | 375 | 415 | 369 | 394 | 124,000 | 1,970 |
| 2006-09-22 | 373 | 376 | 369 | 370 | 32,000 | 1,850 |
| 2006-09-21 | 372 | 377 | 363 | 377 | 75,000 | 1,885 |
| 2006-09-20 | 377 | 378 | 362 | 369 | 84,000 | 1,845 |
| 2006-09-19 | 392 | 399 | 390 | 392 | 80,000 | 1,960 |
| 2006-09-15 | 405 | 405 | 392 | 397 | 133,000 | 1,985 |
| 2006-09-14 | 428 | 451 | 392 | 410 | 499,000 | 2,050 |
| 2006-09-13 | 435 | 435 | 399 | 403 | 164,000 | 2,015 |
| 2006-09-12 | 449 | 449 | 428 | 433 | 196,000 | 2,165 |
| 2006-09-11 | 480 | 480 | 463 | 464 | 61,000 | 2,320 |
| 2006-09-08 | 472 | 482 | 470 | 479 | 87,000 | 2,395 |
| 2006-09-07 | 476 | 482 | 475 | 482 | 90,000 | 2,410 |
| 2006-09-06 | 501 | 501 | 485 | 490 | 102,000 | 2,450 |
| 2006-09-05 | 510 | 515 | 492 | 496 | 109,000 | 2,480 |
| 2006-09-04 | 504 | 511 | 493 | 505 | 155,000 | 2,525 |
| 2006-09-01 | 489 | 491 | 484 | 489 | 132,000 | 2,445 |
| 2006-08-31 | 507 | 513 | 490 | 499 | 238,000 | 2,495 |
| 2006-08-30 | 523 | 523 | 506 | 511 | 154,000 | 2,555 |
| 2006-08-29 | 514 | 540 | 507 | 514 | 253,000 | 2,570 |
| 2006-08-28 | 541 | 552 | 512 | 515 | 231,000 | 2,575 |
| 2006-08-25 | 578 | 580 | 542 | 542 | 397,000 | 2,710 |
| 2006-08-24 | 573 | 584 | 533 | 560 | 998,000 | 2,800 |
| 2006-08-23 | 520 | 583 | 516 | 583 | 1,813,000 | 2,915 |
| 2006-08-22 | 507 | 525 | 507 | 513 | 149,000 | 2,565 |
| 2006-08-21 | 525 | 525 | 506 | 516 | 112,000 | 2,580 |
| 2006-08-18 | 513 | 528 | 500 | 527 | 235,000 | 2,635 |
| 2006-08-17 | 538 | 540 | 516 | 524 | 202,000 | 2,620 |
| 2006-08-16 | 550 | 550 | 528 | 534 | 292,000 | 2,670 |
| 2006-08-15 | 535 | 568 | 519 | 527 | 789,000 | 2,635 |
| 2006-08-14 | 612 | 642 | 550 | 559 | 2,624,000 | 2,795 |
| 2006-08-11 | 544 | 564 | 524 | 564 | 1,500,000 | 2,820 |
| 2006-08-10 | 475 | 495 | 459 | 484 | 318,000 | 2,420 |
| 2006-08-09 | 498 | 503 | 466 | 480 | 617,000 | 2,400 |
| 2006-08-08 | 543 | 565 | 505 | 505 | 982,000 | 2,525 |
| 2006-08-07 | 515 | 570 | 482 | 563 | 2,123,000 | 2,815 |
| 2006-08-04 | 572 | 583 | 493 | 510 | 2,418,000 | 2,550 |
| 2006-08-03 | 605 | 615 | 552 | 574 | 1,023,000 | 2,870 |
| 2006-08-02 | 640 | 680 | 560 | 575 | 1,850,000 | 2,875 |
| 2006-08-01 | 733 | 753 | 585 | 620 | 3,264,000 | 3,100 |
| 2006-07-31 | 603 | 653 | 593 | 653 | 1,549,000 | 3,265 |
| 2006-07-28 | 472 | 553 | 462 | 553 | 2,325,000 | 2,765 |
| 2006-07-27 | 473 | 503 | 429 | 473 | 2,910,000 | 2,365 |
| 2006-07-26 | 393 | 468 | 393 | 468 | 2,334,000 | 2,340 |
| 2006-07-25 | 424 | 446 | 379 | 383 | 2,483,000 | 1,915 |
| 2006-07-24 | 344 | 416 | 333 | 399 | 3,149,000 | 1,995 |
| 2006-07-21 | 290 | 354 | 285 | 345 | 1,612,000 | 1,725 |
| 2006-07-20 | 334 | 345 | 275 | 275 | 1,002,000 | 1,375 |
| 2006-07-19 | 274 | 324 | 268 | 324 | 1,398,000 | 1,620 |
| 2006-07-18 | 264 | 264 | 243 | 244 | 94,000 | 1,220 |
| 2006-07-14 | 265 | 265 | 261 | 262 | 40,000 | 1,310 |
| 2006-07-13 | 269 | 270 | 262 | 270 | 68,000 | 1,350 |
| 2006-07-12 | 286 | 287 | 270 | 272 | 118,000 | 1,360 |
| 2006-07-11 | 296 | 298 | 286 | 286 | 67,000 | 1,430 |
| 2006-07-10 | 299 | 299 | 292 | 296 | 69,000 | 1,480 |
| 2006-07-07 | 304 | 309 | 298 | 300 | 83,000 | 1,500 |
| 2006-07-06 | 301 | 303 | 298 | 298 | 58,000 | 1,490 |
| 2006-07-05 | 299 | 302 | 299 | 300 | 60,000 | 1,500 |
| 2006-07-04 | 305 | 305 | 300 | 301 | 87,000 | 1,505 |
| 2006-07-03 | 300 | 302 | 294 | 301 | 239,000 | 1,505 |
| 2006-06-30 | 317 | 322 | 307 | 309 | 79,000 | 1,545 |
| 2006-06-29 | 310 | 320 | 302 | 314 | 121,000 | 1,570 |
| 2006-06-28 | 299 | 308 | 297 | 306 | 58,000 | 1,530 |
| 2006-06-27 | 307 | 309 | 301 | 303 | 70,000 | 1,515 |
| 2006-06-26 | 303 | 311 | 301 | 307 | 77,000 | 1,535 |
| 2006-06-23 | 319 | 319 | 306 | 308 | 89,000 | 1,540 |
| 2006-06-22 | 324 | 327 | 314 | 317 | 124,000 | 1,585 |
| 2006-06-21 | 337 | 337 | 312 | 320 | 134,000 | 1,600 |
| 2006-06-20 | 321 | 338 | 315 | 335 | 323,000 | 1,675 |
| 2006-06-19 | 342 | 342 | 326 | 329 | 418,000 | 1,645 |
| 2006-06-16 | 368 | 368 | 342 | 350 | 516,000 | 1,750 |
| 2006-06-15 | 391 | 393 | 358 | 359 | 1,369,000 | 1,795 |
| 2006-06-14 | 355 | 400 | 351 | 371 | 5,954,000 | 1,855 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
