3437 特殊電極(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 327 | 327 | 322 | 322 | 6,000 | 1,610 |
| 2007-12-27 | 328 | 328 | 323 | 323 | 10,000 | 1,615 |
| 2007-12-26 | 324 | 325 | 321 | 325 | 15,000 | 1,625 |
| 2007-12-25 | 333 | 333 | 325 | 329 | 16,000 | 1,645 |
| 2007-12-21 | 317 | 320 | 316 | 318 | 15,000 | 1,590 |
| 2007-12-20 | 310 | 320 | 307 | 318 | 32,000 | 1,590 |
| 2007-12-19 | 320 | 320 | 310 | 310 | 9,000 | 1,550 |
| 2007-12-18 | 322 | 324 | 320 | 320 | 14,000 | 1,600 |
| 2007-12-17 | 330 | 330 | 321 | 325 | 19,000 | 1,625 |
| 2007-12-14 | 330 | 331 | 324 | 327 | 30,000 | 1,635 |
| 2007-12-13 | 320 | 327 | 320 | 327 | 11,000 | 1,635 |
| 2007-12-12 | 316 | 320 | 316 | 318 | 12,000 | 1,590 |
| 2007-12-11 | 320 | 320 | 318 | 320 | 15,000 | 1,600 |
| 2007-12-10 | 318 | 320 | 318 | 320 | 10,000 | 1,600 |
| 2007-12-07 | 320 | 320 | 313 | 313 | 29,000 | 1,565 |
| 2007-12-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-12-05 | 312 | 312 | 308 | 308 | 29,000 | 1,540 |
| 2007-12-04 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
| 2007-12-03 | 321 | 324 | 308 | 311 | 31,000 | 1,555 |
| 2007-11-30 | 310 | 317 | 302 | 316 | 24,000 | 1,580 |
| 2007-11-29 | 310 | 313 | 307 | 307 | 27,000 | 1,535 |
| 2007-11-28 | 303 | 305 | 301 | 303 | 10,000 | 1,515 |
| 2007-11-27 | 305 | 305 | 297 | 300 | 19,000 | 1,500 |
| 2007-11-26 | 301 | 310 | 301 | 305 | 24,000 | 1,525 |
| 2007-11-22 | 305 | 306 | 293 | 299 | 75,000 | 1,495 |
| 2007-11-21 | 319 | 319 | 309 | 309 | 15,000 | 1,545 |
| 2007-11-20 | 314 | 315 | 306 | 315 | 28,000 | 1,575 |
| 2007-11-19 | 326 | 328 | 321 | 321 | 9,000 | 1,605 |
| 2007-11-16 | 328 | 332 | 320 | 327 | 44,000 | 1,635 |
| 2007-11-15 | 330 | 336 | 330 | 331 | 45,000 | 1,655 |
| 2007-11-14 | 324 | 328 | 322 | 327 | 42,000 | 1,635 |
| 2007-11-13 | 320 | 320 | 312 | 319 | 20,000 | 1,595 |
| 2007-11-12 | 320 | 320 | 309 | 316 | 40,000 | 1,580 |
| 2007-11-09 | 327 | 334 | 322 | 325 | 29,000 | 1,625 |
| 2007-11-08 | 319 | 329 | 316 | 322 | 43,000 | 1,610 |
| 2007-11-07 | 335 | 337 | 321 | 321 | 60,000 | 1,605 |
| 2007-11-06 | 342 | 345 | 330 | 330 | 103,000 | 1,650 |
| 2007-11-05 | 365 | 365 | 335 | 339 | 226,000 | 1,695 |
| 2007-11-02 | 364 | 370 | 363 | 365 | 42,000 | 1,825 |
| 2007-11-01 | 395 | 395 | 370 | 374 | 103,000 | 1,870 |
| 2007-10-31 | 393 | 410 | 360 | 395 | 536,000 | 1,975 |
| 2007-10-30 | 378 | 388 | 373 | 388 | 366,000 | 1,940 |
| 2007-10-29 | 309 | 310 | 305 | 308 | 6,000 | 1,540 |
| 2007-10-26 | 296 | 304 | 296 | 304 | 15,000 | 1,520 |
| 2007-10-25 | 307 | 307 | 299 | 299 | 6,000 | 1,495 |
| 2007-10-24 | 306 | 306 | 298 | 302 | 5,000 | 1,510 |
| 2007-10-23 | 298 | 301 | 297 | 301 | 12,000 | 1,505 |
| 2007-10-22 | 298 | 298 | 283 | 298 | 8,000 | 1,490 |
| 2007-10-19 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2007-10-18 | 303 | 307 | 302 | 302 | 6,000 | 1,510 |
| 2007-10-17 | 302 | 304 | 302 | 303 | 5,000 | 1,515 |
| 2007-10-16 | 305 | 311 | 302 | 302 | 15,000 | 1,510 |
| 2007-10-15 | 304 | 307 | 303 | 305 | 34,000 | 1,525 |
| 2007-10-12 | 310 | 310 | 306 | 309 | 12,000 | 1,545 |
| 2007-10-11 | 311 | 312 | 303 | 310 | 23,000 | 1,550 |
| 2007-10-10 | 316 | 319 | 313 | 313 | 16,000 | 1,565 |
| 2007-10-09 | 313 | 315 | 311 | 312 | 14,000 | 1,560 |
| 2007-10-05 | 306 | 313 | 306 | 308 | 10,000 | 1,540 |
| 2007-10-04 | 298 | 302 | 297 | 302 | 10,000 | 1,510 |
| 2007-10-03 | 299 | 302 | 299 | 302 | 3,000 | 1,510 |
| 2007-10-02 | 295 | 300 | 295 | 297 | 6,000 | 1,485 |
| 2007-10-01 | 296 | 296 | 291 | 293 | 3,000 | 1,465 |
| 2007-09-28 | 302 | 302 | 298 | 300 | 4,000 | 1,500 |
| 2007-09-27 | 300 | 300 | 296 | 300 | 15,000 | 1,500 |
| 2007-09-26 | 305 | 305 | 290 | 300 | 7,000 | 1,500 |
| 2007-09-25 | 311 | 312 | 302 | 303 | 5,000 | 1,515 |
| 2007-09-21 | 300 | 300 | 293 | 294 | 15,000 | 1,470 |
| 2007-09-20 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2007-09-19 | 301 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2007-09-18 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2007-09-14 | 291 | 300 | 291 | 300 | 13,000 | 1,500 |
| 2007-09-12 | 296 | 296 | 295 | 295 | 5,000 | 1,475 |
| 2007-09-10 | 305 | 305 | 300 | 300 | 12,000 | 1,500 |
| 2007-09-07 | 309 | 310 | 306 | 310 | 10,000 | 1,550 |
| 2007-09-06 | 307 | 320 | 307 | 310 | 22,000 | 1,550 |
| 2007-09-05 | 312 | 320 | 307 | 307 | 26,000 | 1,535 |
| 2007-09-04 | 303 | 308 | 302 | 302 | 6,000 | 1,510 |
| 2007-09-03 | 300 | 317 | 300 | 312 | 17,000 | 1,560 |
| 2007-08-31 | 296 | 301 | 296 | 300 | 6,000 | 1,500 |
| 2007-08-30 | 300 | 301 | 300 | 301 | 5,000 | 1,505 |
| 2007-08-29 | 280 | 313 | 280 | 295 | 74,000 | 1,475 |
| 2007-08-28 | 286 | 288 | 281 | 281 | 4,000 | 1,405 |
| 2007-08-27 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2007-08-24 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2007-08-23 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-08-22 | 275 | 278 | 275 | 275 | 3,000 | 1,375 |
| 2007-08-21 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2007-08-20 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2007-08-17 | 275 | 280 | 273 | 273 | 15,000 | 1,365 |
| 2007-08-16 | 284 | 284 | 277 | 280 | 10,000 | 1,400 |
| 2007-08-15 | 291 | 291 | 287 | 287 | 7,000 | 1,435 |
| 2007-08-14 | 296 | 300 | 296 | 296 | 5,000 | 1,480 |
| 2007-08-13 | 290 | 302 | 290 | 300 | 27,000 | 1,500 |
| 2007-08-10 | 273 | 275 | 268 | 275 | 10,000 | 1,375 |
| 2007-08-09 | 285 | 285 | 271 | 276 | 25,000 | 1,380 |
| 2007-08-08 | 290 | 290 | 286 | 290 | 3,000 | 1,450 |
| 2007-08-07 | 298 | 299 | 289 | 298 | 7,000 | 1,490 |
| 2007-08-06 | 288 | 289 | 286 | 286 | 7,000 | 1,430 |
| 2007-08-03 | 295 | 295 | 287 | 295 | 24,000 | 1,475 |
| 2007-08-02 | 293 | 303 | 293 | 297 | 7,000 | 1,485 |
| 2007-08-01 | 302 | 302 | 298 | 298 | 5,000 | 1,490 |
| 2007-07-31 | 298 | 298 | 296 | 297 | 7,000 | 1,485 |
| 2007-07-30 | 296 | 297 | 296 | 297 | 4,000 | 1,485 |
| 2007-07-27 | 303 | 303 | 293 | 300 | 16,000 | 1,500 |
| 2007-07-26 | 304 | 304 | 303 | 303 | 7,000 | 1,515 |
| 2007-07-25 | 304 | 304 | 301 | 303 | 12,000 | 1,515 |
| 2007-07-24 | 308 | 308 | 303 | 303 | 8,000 | 1,515 |
| 2007-07-23 | 305 | 305 | 300 | 304 | 32,000 | 1,520 |
| 2007-07-20 | 308 | 310 | 306 | 308 | 19,000 | 1,540 |
| 2007-07-19 | 315 | 315 | 311 | 313 | 20,000 | 1,565 |
| 2007-07-18 | 316 | 316 | 315 | 315 | 8,000 | 1,575 |
| 2007-07-17 | 319 | 319 | 316 | 316 | 3,000 | 1,580 |
| 2007-07-13 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2007-07-12 | 320 | 322 | 316 | 316 | 17,000 | 1,580 |
| 2007-07-11 | 322 | 325 | 318 | 318 | 27,000 | 1,590 |
| 2007-07-10 | 320 | 321 | 319 | 320 | 23,000 | 1,600 |
| 2007-07-09 | 319 | 321 | 318 | 319 | 21,000 | 1,595 |
| 2007-07-06 | 320 | 320 | 317 | 317 | 21,000 | 1,585 |
| 2007-07-05 | 317 | 317 | 315 | 315 | 4,000 | 1,575 |
| 2007-07-04 | 316 | 317 | 314 | 314 | 8,000 | 1,570 |
| 2007-07-03 | 315 | 316 | 314 | 314 | 18,000 | 1,570 |
| 2007-07-02 | 316 | 316 | 314 | 314 | 12,000 | 1,570 |
| 2007-06-29 | 315 | 318 | 314 | 318 | 5,000 | 1,590 |
| 2007-06-28 | 316 | 316 | 315 | 315 | 6,000 | 1,575 |
| 2007-06-27 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2007-06-26 | 320 | 320 | 316 | 318 | 6,000 | 1,590 |
| 2007-06-25 | 318 | 318 | 315 | 315 | 28,000 | 1,575 |
| 2007-06-22 | 318 | 320 | 318 | 318 | 16,000 | 1,590 |
| 2007-06-21 | 318 | 320 | 318 | 318 | 11,000 | 1,590 |
| 2007-06-20 | 319 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2007-06-19 | 320 | 320 | 318 | 318 | 8,000 | 1,590 |
| 2007-06-18 | 321 | 321 | 316 | 318 | 22,000 | 1,590 |
| 2007-06-15 | 323 | 323 | 321 | 321 | 4,000 | 1,605 |
| 2007-06-14 | 324 | 324 | 319 | 323 | 10,000 | 1,615 |
| 2007-06-13 | 317 | 324 | 317 | 324 | 5,000 | 1,620 |
| 2007-06-12 | 319 | 320 | 318 | 320 | 15,000 | 1,600 |
| 2007-06-11 | 321 | 322 | 320 | 320 | 8,000 | 1,600 |
| 2007-06-08 | 324 | 324 | 324 | 324 | 8,000 | 1,620 |
| 2007-06-07 | 323 | 325 | 320 | 325 | 18,000 | 1,625 |
| 2007-06-06 | 318 | 323 | 315 | 323 | 25,000 | 1,615 |
| 2007-06-05 | 322 | 323 | 318 | 318 | 15,000 | 1,590 |
| 2007-06-04 | 324 | 325 | 323 | 324 | 12,000 | 1,620 |
| 2007-06-01 | 325 | 326 | 322 | 323 | 22,000 | 1,615 |
| 2007-05-31 | 329 | 329 | 323 | 324 | 9,000 | 1,620 |
| 2007-05-30 | 323 | 325 | 322 | 325 | 5,000 | 1,625 |
| 2007-05-29 | 328 | 328 | 321 | 323 | 8,000 | 1,615 |
| 2007-05-28 | 327 | 329 | 323 | 323 | 22,000 | 1,615 |
| 2007-05-25 | 328 | 328 | 323 | 326 | 10,000 | 1,630 |
| 2007-05-24 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2007-05-23 | 330 | 330 | 327 | 327 | 13,000 | 1,635 |
| 2007-05-22 | 332 | 332 | 327 | 327 | 16,000 | 1,635 |
| 2007-05-21 | 326 | 333 | 325 | 329 | 34,000 | 1,645 |
| 2007-05-18 | 324 | 330 | 315 | 322 | 20,000 | 1,610 |
| 2007-05-17 | 325 | 325 | 321 | 324 | 7,000 | 1,620 |
| 2007-05-16 | 333 | 333 | 320 | 324 | 18,000 | 1,620 |
| 2007-05-15 | 322 | 334 | 322 | 334 | 18,000 | 1,670 |
| 2007-05-14 | 324 | 330 | 322 | 327 | 23,000 | 1,635 |
| 2007-05-11 | 327 | 330 | 323 | 323 | 18,000 | 1,615 |
| 2007-05-10 | 330 | 332 | 330 | 332 | 4,000 | 1,660 |
| 2007-05-09 | 332 | 334 | 332 | 333 | 25,000 | 1,665 |
| 2007-05-08 | 332 | 334 | 332 | 334 | 15,000 | 1,670 |
| 2007-05-07 | 327 | 332 | 327 | 332 | 22,000 | 1,660 |
| 2007-05-02 | 325 | 326 | 325 | 326 | 8,000 | 1,630 |
| 2007-05-01 | 325 | 327 | 323 | 323 | 10,000 | 1,615 |
| 2007-04-27 | 325 | 325 | 322 | 323 | 7,000 | 1,615 |
| 2007-04-26 | 324 | 324 | 320 | 320 | 4,000 | 1,600 |
| 2007-04-25 | 320 | 326 | 315 | 326 | 13,000 | 1,630 |
| 2007-04-24 | 319 | 320 | 319 | 320 | 9,000 | 1,600 |
| 2007-04-23 | 320 | 320 | 315 | 315 | 9,000 | 1,575 |
| 2007-04-20 | 320 | 320 | 314 | 314 | 7,000 | 1,570 |
| 2007-04-19 | 318 | 319 | 312 | 314 | 11,000 | 1,570 |
| 2007-04-18 | 310 | 315 | 310 | 315 | 10,000 | 1,575 |
| 2007-04-17 | 317 | 318 | 314 | 314 | 15,000 | 1,570 |
| 2007-04-16 | 320 | 320 | 317 | 319 | 20,000 | 1,595 |
| 2007-04-13 | 323 | 323 | 319 | 320 | 6,000 | 1,600 |
| 2007-04-12 | 323 | 330 | 320 | 324 | 13,000 | 1,620 |
| 2007-04-11 | 319 | 325 | 319 | 325 | 8,000 | 1,625 |
| 2007-04-10 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2007-04-09 | 323 | 323 | 316 | 316 | 16,000 | 1,580 |
| 2007-04-06 | 324 | 324 | 322 | 323 | 13,000 | 1,615 |
| 2007-04-05 | 325 | 325 | 321 | 323 | 12,000 | 1,615 |
| 2007-04-04 | 319 | 322 | 319 | 322 | 5,000 | 1,610 |
| 2007-04-03 | 321 | 321 | 318 | 318 | 8,000 | 1,590 |
| 2007-04-02 | 322 | 322 | 321 | 321 | 7,000 | 1,605 |
| 2007-03-30 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2007-03-29 | 327 | 327 | 325 | 327 | 6,000 | 1,635 |
| 2007-03-28 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2007-03-27 | 330 | 331 | 322 | 327 | 11,000 | 1,635 |
| 2007-03-26 | 338 | 338 | 331 | 331 | 19,000 | 1,655 |
| 2007-03-23 | 332 | 334 | 332 | 334 | 10,000 | 1,670 |
| 2007-03-22 | 331 | 335 | 331 | 332 | 24,000 | 1,660 |
| 2007-03-20 | 325 | 333 | 324 | 332 | 16,000 | 1,660 |
| 2007-03-19 | 325 | 325 | 318 | 318 | 13,000 | 1,590 |
| 2007-03-16 | 323 | 328 | 322 | 322 | 24,000 | 1,610 |
| 2007-03-15 | 321 | 325 | 313 | 325 | 18,000 | 1,625 |
| 2007-03-14 | 325 | 325 | 318 | 319 | 13,000 | 1,595 |
| 2007-03-13 | 329 | 330 | 327 | 328 | 17,000 | 1,640 |
| 2007-03-12 | 332 | 335 | 325 | 335 | 13,000 | 1,675 |
| 2007-03-09 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-03-08 | 321 | 330 | 321 | 330 | 7,000 | 1,650 |
| 2007-03-07 | 325 | 325 | 320 | 321 | 31,000 | 1,605 |
| 2007-03-06 | 310 | 321 | 310 | 320 | 11,000 | 1,600 |
| 2007-03-05 | 329 | 329 | 308 | 319 | 56,000 | 1,595 |
| 2007-03-02 | 330 | 333 | 328 | 333 | 12,000 | 1,665 |
| 2007-03-01 | 333 | 334 | 326 | 332 | 29,000 | 1,660 |
| 2007-02-28 | 329 | 333 | 315 | 333 | 91,000 | 1,665 |
| 2007-02-27 | 354 | 354 | 344 | 344 | 33,000 | 1,720 |
| 2007-02-26 | 344 | 354 | 341 | 352 | 65,000 | 1,760 |
| 2007-02-23 | 341 | 341 | 337 | 339 | 44,000 | 1,695 |
| 2007-02-22 | 347 | 348 | 341 | 343 | 42,000 | 1,715 |
| 2007-02-21 | 340 | 342 | 338 | 342 | 23,000 | 1,710 |
| 2007-02-20 | 340 | 341 | 332 | 337 | 55,000 | 1,685 |
| 2007-02-19 | 356 | 356 | 338 | 339 | 120,000 | 1,695 |
| 2007-02-16 | 361 | 373 | 354 | 355 | 107,000 | 1,775 |
| 2007-02-15 | 371 | 373 | 355 | 361 | 131,000 | 1,805 |
| 2007-02-14 | 353 | 368 | 352 | 367 | 115,000 | 1,835 |
| 2007-02-13 | 345 | 353 | 343 | 348 | 52,000 | 1,740 |
| 2007-02-09 | 346 | 346 | 339 | 344 | 57,000 | 1,720 |
| 2007-02-08 | 358 | 360 | 344 | 344 | 101,000 | 1,720 |
| 2007-02-07 | 337 | 379 | 337 | 358 | 635,000 | 1,790 |
| 2007-02-06 | 335 | 336 | 334 | 336 | 20,000 | 1,680 |
| 2007-02-05 | 331 | 335 | 330 | 335 | 42,000 | 1,675 |
| 2007-02-02 | 330 | 332 | 327 | 330 | 16,000 | 1,650 |
| 2007-02-01 | 330 | 330 | 327 | 327 | 20,000 | 1,635 |
| 2007-01-31 | 332 | 332 | 325 | 331 | 19,000 | 1,655 |
| 2007-01-30 | 329 | 332 | 329 | 331 | 12,000 | 1,655 |
| 2007-01-29 | 329 | 331 | 329 | 331 | 12,000 | 1,655 |
| 2007-01-26 | 333 | 333 | 324 | 333 | 25,000 | 1,665 |
| 2007-01-25 | 339 | 339 | 336 | 336 | 13,000 | 1,680 |
| 2007-01-24 | 338 | 341 | 336 | 336 | 27,000 | 1,680 |
| 2007-01-23 | 338 | 338 | 337 | 338 | 37,000 | 1,690 |
| 2007-01-22 | 342 | 344 | 338 | 342 | 68,000 | 1,710 |
| 2007-01-19 | 327 | 339 | 327 | 335 | 93,000 | 1,675 |
| 2007-01-18 | 321 | 325 | 321 | 325 | 26,000 | 1,625 |
| 2007-01-17 | 322 | 325 | 317 | 319 | 32,000 | 1,595 |
| 2007-01-16 | 320 | 325 | 317 | 320 | 26,000 | 1,600 |
| 2007-01-15 | 325 | 326 | 320 | 321 | 11,000 | 1,605 |
| 2007-01-12 | 320 | 325 | 317 | 322 | 15,000 | 1,610 |
| 2007-01-11 | 319 | 319 | 314 | 316 | 14,000 | 1,580 |
| 2007-01-10 | 319 | 319 | 313 | 314 | 22,000 | 1,570 |
| 2007-01-09 | 321 | 321 | 315 | 319 | 37,000 | 1,595 |
| 2007-01-05 | 324 | 331 | 321 | 321 | 23,000 | 1,605 |
| 2007-01-04 | 323 | 323 | 322 | 322 | 5,000 | 1,610 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
