3437 特殊電極(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 157 | 157 | 157 | 157 | 8,000 | 785 |
| 2008-12-26 | 150 | 150 | 145 | 147 | 8,000 | 735 |
| 2008-12-25 | 160 | 160 | 160 | 160 | 27,000 | 800 |
| 2008-12-24 | 139 | 145 | 138 | 145 | 3,000 | 725 |
| 2008-12-22 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-19 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2008-12-17 | 143 | 144 | 143 | 143 | 4,000 | 715 |
| 2008-12-15 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-12-12 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2008-12-11 | 146 | 147 | 145 | 147 | 4,000 | 735 |
| 2008-12-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-12-09 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2008-12-08 | 147 | 148 | 143 | 144 | 6,000 | 720 |
| 2008-12-05 | 149 | 149 | 148 | 149 | 11,000 | 745 |
| 2008-12-04 | 142 | 142 | 138 | 140 | 5,000 | 700 |
| 2008-12-03 | 136 | 140 | 136 | 140 | 7,000 | 700 |
| 2008-12-02 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2008-12-01 | 141 | 145 | 141 | 145 | 3,000 | 725 |
| 2008-11-28 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2008-11-27 | 145 | 145 | 140 | 141 | 3,000 | 705 |
| 2008-11-25 | 149 | 149 | 142 | 144 | 8,000 | 720 |
| 2008-11-21 | 135 | 135 | 130 | 135 | 8,000 | 675 |
| 2008-11-20 | 141 | 141 | 135 | 135 | 9,000 | 675 |
| 2008-11-19 | 145 | 146 | 144 | 144 | 3,000 | 720 |
| 2008-11-18 | 143 | 146 | 143 | 146 | 8,000 | 730 |
| 2008-11-17 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-11-14 | 165 | 165 | 158 | 158 | 5,000 | 790 |
| 2008-11-13 | 165 | 165 | 162 | 162 | 5,000 | 810 |
| 2008-11-12 | 166 | 167 | 161 | 166 | 23,000 | 830 |
| 2008-11-11 | 150 | 151 | 150 | 151 | 5,000 | 755 |
| 2008-11-10 | 149 | 150 | 148 | 148 | 5,000 | 740 |
| 2008-11-07 | 140 | 144 | 136 | 144 | 8,000 | 720 |
| 2008-11-06 | 145 | 145 | 140 | 142 | 8,000 | 710 |
| 2008-11-05 | 146 | 151 | 146 | 150 | 13,000 | 750 |
| 2008-11-04 | 144 | 144 | 144 | 144 | 4,000 | 720 |
| 2008-10-31 | 141 | 141 | 133 | 138 | 13,000 | 690 |
| 2008-10-30 | 134 | 140 | 134 | 140 | 14,000 | 700 |
| 2008-10-29 | 146 | 146 | 132 | 139 | 13,000 | 695 |
| 2008-10-28 | 118 | 126 | 118 | 126 | 6,000 | 630 |
| 2008-10-27 | 130 | 132 | 118 | 120 | 13,000 | 600 |
| 2008-10-24 | 135 | 138 | 135 | 136 | 9,000 | 680 |
| 2008-10-23 | 133 | 133 | 123 | 130 | 28,000 | 650 |
| 2008-10-22 | 138 | 140 | 138 | 140 | 3,000 | 700 |
| 2008-10-21 | 151 | 151 | 149 | 149 | 8,000 | 745 |
| 2008-10-20 | 137 | 149 | 137 | 144 | 11,000 | 720 |
| 2008-10-17 | 134 | 135 | 128 | 135 | 22,000 | 675 |
| 2008-10-16 | 133 | 135 | 130 | 135 | 20,000 | 675 |
| 2008-10-15 | 142 | 142 | 138 | 142 | 51,000 | 710 |
| 2008-10-14 | 149 | 155 | 141 | 149 | 53,000 | 745 |
| 2008-10-10 | 120 | 129 | 95 | 124 | 288,000 | 620 |
| 2008-10-09 | 118 | 150 | 118 | 130 | 416,000 | 650 |
| 2008-10-08 | 180 | 184 | 168 | 168 | 23,000 | 840 |
| 2008-10-07 | 172 | 200 | 172 | 198 | 40,000 | 990 |
| 2008-10-06 | 256 | 260 | 217 | 217 | 29,000 | 1,085 |
| 2008-10-03 | 258 | 273 | 258 | 270 | 28,000 | 1,350 |
| 2008-10-02 | 253 | 268 | 253 | 268 | 6,000 | 1,340 |
| 2008-10-01 | 272 | 272 | 262 | 262 | 2,000 | 1,310 |
| 2008-09-30 | 260 | 275 | 260 | 270 | 15,000 | 1,350 |
| 2008-09-29 | 277 | 280 | 274 | 280 | 14,000 | 1,400 |
| 2008-09-25 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-09-24 | 274 | 275 | 273 | 275 | 12,000 | 1,375 |
| 2008-09-22 | 270 | 274 | 270 | 274 | 11,000 | 1,370 |
| 2008-09-19 | 275 | 277 | 274 | 274 | 6,000 | 1,370 |
| 2008-09-18 | 267 | 274 | 267 | 274 | 8,000 | 1,370 |
| 2008-09-17 | 265 | 280 | 265 | 280 | 12,000 | 1,400 |
| 2008-09-16 | 265 | 270 | 260 | 260 | 18,000 | 1,300 |
| 2008-09-11 | 282 | 285 | 282 | 285 | 4,000 | 1,425 |
| 2008-09-10 | 250 | 296 | 250 | 296 | 22,000 | 1,480 |
| 2008-09-08 | 245 | 250 | 245 | 247 | 5,000 | 1,235 |
| 2008-09-05 | 240 | 245 | 240 | 243 | 25,000 | 1,215 |
| 2008-09-04 | 260 | 260 | 248 | 248 | 13,000 | 1,240 |
| 2008-09-03 | 258 | 263 | 250 | 260 | 20,000 | 1,300 |
| 2008-09-02 | 257 | 257 | 255 | 256 | 6,000 | 1,280 |
| 2008-09-01 | 258 | 258 | 257 | 257 | 2,000 | 1,285 |
| 2008-08-29 | 264 | 269 | 257 | 261 | 15,000 | 1,305 |
| 2008-08-28 | 270 | 270 | 260 | 260 | 14,000 | 1,300 |
| 2008-08-27 | 270 | 273 | 270 | 270 | 9,000 | 1,350 |
| 2008-08-26 | 269 | 273 | 269 | 273 | 9,000 | 1,365 |
| 2008-08-25 | 270 | 273 | 270 | 271 | 8,000 | 1,355 |
| 2008-08-22 | 270 | 274 | 270 | 271 | 7,000 | 1,355 |
| 2008-08-21 | 270 | 271 | 270 | 270 | 8,000 | 1,350 |
| 2008-08-20 | 275 | 275 | 271 | 271 | 16,000 | 1,355 |
| 2008-08-19 | 275 | 275 | 271 | 271 | 13,000 | 1,355 |
| 2008-08-18 | 280 | 280 | 275 | 275 | 15,000 | 1,375 |
| 2008-08-15 | 279 | 284 | 279 | 279 | 5,000 | 1,395 |
| 2008-08-14 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2008-08-13 | 281 | 284 | 279 | 279 | 12,000 | 1,395 |
| 2008-08-12 | 284 | 284 | 273 | 278 | 91,000 | 1,390 |
| 2008-08-11 | 292 | 292 | 287 | 289 | 6,000 | 1,445 |
| 2008-08-08 | 286 | 288 | 284 | 285 | 56,000 | 1,425 |
| 2008-08-07 | 289 | 289 | 289 | 289 | 6,000 | 1,445 |
| 2008-08-06 | 287 | 289 | 286 | 289 | 3,000 | 1,445 |
| 2008-08-05 | 288 | 290 | 285 | 285 | 22,000 | 1,425 |
| 2008-08-04 | 293 | 293 | 287 | 287 | 49,000 | 1,435 |
| 2008-08-01 | 300 | 300 | 295 | 295 | 24,000 | 1,475 |
| 2008-07-31 | 308 | 308 | 303 | 303 | 13,000 | 1,515 |
| 2008-07-30 | 306 | 310 | 306 | 306 | 22,000 | 1,530 |
| 2008-07-29 | 305 | 305 | 301 | 301 | 10,000 | 1,505 |
| 2008-07-28 | 309 | 310 | 302 | 307 | 14,000 | 1,535 |
| 2008-07-25 | 305 | 305 | 300 | 304 | 21,000 | 1,520 |
| 2008-07-24 | 296 | 309 | 296 | 305 | 43,000 | 1,525 |
| 2008-07-23 | 290 | 296 | 289 | 295 | 29,000 | 1,475 |
| 2008-07-22 | 290 | 290 | 287 | 289 | 8,000 | 1,445 |
| 2008-07-18 | 292 | 292 | 285 | 290 | 29,000 | 1,450 |
| 2008-07-17 | 291 | 291 | 287 | 291 | 19,000 | 1,455 |
| 2008-07-16 | 287 | 290 | 283 | 288 | 20,000 | 1,440 |
| 2008-07-15 | 296 | 296 | 288 | 288 | 42,000 | 1,440 |
| 2008-07-14 | 301 | 301 | 294 | 297 | 20,000 | 1,485 |
| 2008-07-11 | 306 | 306 | 299 | 304 | 33,000 | 1,520 |
| 2008-07-10 | 299 | 304 | 298 | 304 | 28,000 | 1,520 |
| 2008-07-09 | 299 | 306 | 298 | 305 | 90,000 | 1,525 |
| 2008-07-08 | 300 | 300 | 290 | 298 | 94,000 | 1,490 |
| 2008-07-07 | 302 | 307 | 298 | 301 | 39,000 | 1,505 |
| 2008-07-04 | 302 | 314 | 298 | 298 | 100,000 | 1,490 |
| 2008-07-03 | 307 | 307 | 293 | 297 | 88,000 | 1,485 |
| 2008-07-02 | 329 | 329 | 307 | 307 | 118,000 | 1,535 |
| 2008-07-01 | 326 | 339 | 319 | 324 | 171,000 | 1,620 |
| 2008-06-30 | 320 | 326 | 312 | 322 | 121,000 | 1,610 |
| 2008-06-27 | 329 | 346 | 309 | 323 | 377,000 | 1,615 |
| 2008-06-26 | 379 | 390 | 333 | 339 | 333,000 | 1,695 |
| 2008-06-25 | 445 | 445 | 361 | 374 | 975,000 | 1,870 |
| 2008-06-24 | 435 | 440 | 422 | 440 | 631,000 | 2,200 |
| 2008-06-23 | 340 | 360 | 336 | 360 | 428,000 | 1,800 |
| 2008-06-20 | 285 | 285 | 275 | 280 | 9,000 | 1,400 |
| 2008-06-19 | 284 | 285 | 284 | 285 | 4,000 | 1,425 |
| 2008-06-17 | 287 | 287 | 285 | 285 | 2,000 | 1,425 |
| 2008-06-16 | 283 | 287 | 283 | 287 | 8,000 | 1,435 |
| 2008-06-13 | 284 | 284 | 283 | 283 | 5,000 | 1,415 |
| 2008-06-12 | 283 | 283 | 280 | 283 | 8,000 | 1,415 |
| 2008-06-11 | 283 | 284 | 283 | 283 | 10,000 | 1,415 |
| 2008-06-10 | 284 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2008-06-09 | 283 | 285 | 283 | 285 | 13,000 | 1,425 |
| 2008-06-06 | 286 | 290 | 286 | 286 | 8,000 | 1,430 |
| 2008-06-05 | 284 | 289 | 284 | 286 | 12,000 | 1,430 |
| 2008-06-04 | 285 | 285 | 283 | 285 | 13,000 | 1,425 |
| 2008-06-03 | 285 | 285 | 284 | 284 | 6,000 | 1,420 |
| 2008-06-02 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2008-05-30 | 286 | 289 | 286 | 286 | 9,000 | 1,430 |
| 2008-05-29 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2008-05-28 | 292 | 293 | 288 | 288 | 6,000 | 1,440 |
| 2008-05-27 | 284 | 292 | 283 | 292 | 14,000 | 1,460 |
| 2008-05-26 | 285 | 287 | 285 | 287 | 9,000 | 1,435 |
| 2008-05-23 | 290 | 291 | 287 | 291 | 9,000 | 1,455 |
| 2008-05-22 | 285 | 285 | 284 | 285 | 12,000 | 1,425 |
| 2008-05-21 | 287 | 289 | 287 | 289 | 6,000 | 1,445 |
| 2008-05-20 | 287 | 289 | 286 | 289 | 19,000 | 1,445 |
| 2008-05-19 | 290 | 293 | 284 | 284 | 22,000 | 1,420 |
| 2008-05-16 | 296 | 297 | 279 | 290 | 81,000 | 1,450 |
| 2008-05-15 | 314 | 325 | 310 | 316 | 67,000 | 1,580 |
| 2008-05-14 | 303 | 311 | 303 | 311 | 21,000 | 1,555 |
| 2008-05-13 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2008-05-12 | 296 | 305 | 296 | 305 | 14,000 | 1,525 |
| 2008-05-09 | 305 | 307 | 301 | 301 | 6,000 | 1,505 |
| 2008-05-08 | 301 | 303 | 301 | 303 | 3,000 | 1,515 |
| 2008-05-07 | 296 | 301 | 296 | 301 | 14,000 | 1,505 |
| 2008-05-02 | 295 | 295 | 293 | 295 | 3,000 | 1,475 |
| 2008-05-01 | 289 | 291 | 289 | 290 | 13,000 | 1,450 |
| 2008-04-30 | 296 | 297 | 290 | 297 | 6,000 | 1,485 |
| 2008-04-28 | 295 | 302 | 295 | 297 | 14,000 | 1,485 |
| 2008-04-25 | 293 | 294 | 290 | 294 | 12,000 | 1,470 |
| 2008-04-24 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2008-04-23 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 2008-04-21 | 289 | 289 | 287 | 287 | 2,000 | 1,435 |
| 2008-04-18 | 285 | 287 | 283 | 283 | 3,000 | 1,415 |
| 2008-04-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-04-16 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2008-04-15 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2008-04-14 | 287 | 287 | 283 | 283 | 2,000 | 1,415 |
| 2008-04-11 | 287 | 291 | 287 | 291 | 4,000 | 1,455 |
| 2008-04-09 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-04-08 | 283 | 283 | 282 | 282 | 3,000 | 1,410 |
| 2008-04-07 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-04-04 | 287 | 287 | 285 | 285 | 4,000 | 1,425 |
| 2008-04-03 | 296 | 296 | 290 | 290 | 13,000 | 1,450 |
| 2008-04-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-04-01 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-03-31 | 292 | 297 | 292 | 297 | 7,000 | 1,485 |
| 2008-03-28 | 293 | 297 | 292 | 296 | 11,000 | 1,480 |
| 2008-03-27 | 295 | 295 | 292 | 295 | 14,000 | 1,475 |
| 2008-03-26 | 292 | 292 | 291 | 291 | 3,000 | 1,455 |
| 2008-03-25 | 295 | 296 | 291 | 295 | 14,000 | 1,475 |
| 2008-03-24 | 286 | 291 | 286 | 291 | 7,000 | 1,455 |
| 2008-03-21 | 285 | 286 | 283 | 283 | 3,000 | 1,415 |
| 2008-03-19 | 280 | 283 | 280 | 283 | 4,000 | 1,415 |
| 2008-03-18 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 2008-03-17 | 273 | 278 | 269 | 271 | 18,000 | 1,355 |
| 2008-03-14 | 276 | 277 | 273 | 273 | 6,000 | 1,365 |
| 2008-03-13 | 277 | 279 | 273 | 273 | 11,000 | 1,365 |
| 2008-03-12 | 280 | 282 | 280 | 280 | 7,000 | 1,400 |
| 2008-03-11 | 276 | 278 | 274 | 275 | 9,000 | 1,375 |
| 2008-03-10 | 286 | 291 | 280 | 280 | 20,000 | 1,400 |
| 2008-03-07 | 293 | 299 | 291 | 291 | 18,000 | 1,455 |
| 2008-03-06 | 289 | 297 | 289 | 292 | 29,000 | 1,460 |
| 2008-03-05 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-03-04 | 290 | 290 | 286 | 286 | 9,000 | 1,430 |
| 2008-03-03 | 291 | 291 | 289 | 289 | 9,000 | 1,445 |
| 2008-02-29 | 298 | 298 | 294 | 294 | 4,000 | 1,470 |
| 2008-02-28 | 296 | 298 | 295 | 297 | 7,000 | 1,485 |
| 2008-02-27 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2008-02-26 | 299 | 299 | 295 | 296 | 14,000 | 1,480 |
| 2008-02-25 | 299 | 299 | 295 | 295 | 12,000 | 1,475 |
| 2008-02-22 | 296 | 296 | 294 | 294 | 4,000 | 1,470 |
| 2008-02-21 | 294 | 298 | 293 | 296 | 20,000 | 1,480 |
| 2008-02-20 | 298 | 298 | 293 | 298 | 8,000 | 1,490 |
| 2008-02-19 | 299 | 299 | 297 | 297 | 5,000 | 1,485 |
| 2008-02-18 | 306 | 306 | 294 | 298 | 46,000 | 1,490 |
| 2008-02-15 | 299 | 317 | 294 | 311 | 27,000 | 1,555 |
| 2008-02-14 | 296 | 300 | 294 | 300 | 12,000 | 1,500 |
| 2008-02-13 | 294 | 296 | 294 | 294 | 11,000 | 1,470 |
| 2008-02-12 | 290 | 295 | 290 | 292 | 15,000 | 1,460 |
| 2008-02-08 | 293 | 296 | 291 | 292 | 20,000 | 1,460 |
| 2008-02-07 | 292 | 295 | 292 | 292 | 4,000 | 1,460 |
| 2008-02-06 | 293 | 293 | 288 | 292 | 13,000 | 1,460 |
| 2008-02-05 | 299 | 299 | 296 | 298 | 5,000 | 1,490 |
| 2008-02-04 | 298 | 299 | 297 | 299 | 7,000 | 1,495 |
| 2008-02-01 | 295 | 295 | 288 | 294 | 18,000 | 1,470 |
| 2008-01-31 | 287 | 292 | 285 | 292 | 15,000 | 1,460 |
| 2008-01-30 | 286 | 290 | 284 | 287 | 20,000 | 1,435 |
| 2008-01-29 | 287 | 287 | 280 | 281 | 10,000 | 1,405 |
| 2008-01-28 | 278 | 283 | 278 | 283 | 3,000 | 1,415 |
| 2008-01-25 | 280 | 280 | 276 | 276 | 17,000 | 1,380 |
| 2008-01-24 | 270 | 273 | 269 | 270 | 14,000 | 1,350 |
| 2008-01-23 | 273 | 273 | 265 | 265 | 13,000 | 1,325 |
| 2008-01-22 | 268 | 268 | 261 | 265 | 25,000 | 1,325 |
| 2008-01-21 | 275 | 278 | 272 | 273 | 20,000 | 1,365 |
| 2008-01-18 | 271 | 282 | 271 | 282 | 14,000 | 1,410 |
| 2008-01-17 | 277 | 277 | 270 | 276 | 35,000 | 1,380 |
| 2008-01-16 | 279 | 279 | 271 | 271 | 25,000 | 1,355 |
| 2008-01-15 | 296 | 299 | 282 | 289 | 38,000 | 1,445 |
| 2008-01-11 | 305 | 305 | 295 | 299 | 20,000 | 1,495 |
| 2008-01-10 | 305 | 305 | 304 | 304 | 8,000 | 1,520 |
| 2008-01-09 | 302 | 305 | 298 | 301 | 23,000 | 1,505 |
| 2008-01-08 | 310 | 310 | 305 | 310 | 13,000 | 1,550 |
| 2008-01-07 | 313 | 317 | 309 | 310 | 20,000 | 1,550 |
| 2008-01-04 | 316 | 316 | 313 | 313 | 6,000 | 1,565 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
