3437 特殊電極(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 175 | 175 | 165 | 172 | 8,000 | 860 |
| 2009-12-25 | 167 | 180 | 165 | 166 | 22,000 | 830 |
| 2009-12-24 | 166 | 168 | 166 | 167 | 7,000 | 835 |
| 2009-12-22 | 165 | 165 | 163 | 163 | 5,000 | 815 |
| 2009-12-21 | 165 | 165 | 161 | 161 | 5,000 | 805 |
| 2009-12-18 | 158 | 167 | 158 | 167 | 3,000 | 835 |
| 2009-12-17 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-12-15 | 150 | 167 | 150 | 167 | 2,000 | 835 |
| 2009-12-11 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-12-04 | 166 | 170 | 166 | 166 | 12,000 | 830 |
| 2009-12-01 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2009-11-27 | 158 | 158 | 145 | 145 | 8,000 | 725 |
| 2009-11-25 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2009-11-19 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-11-18 | 155 | 155 | 150 | 150 | 4,000 | 750 |
| 2009-11-17 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2009-11-16 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-11-11 | 159 | 159 | 156 | 156 | 7,000 | 780 |
| 2009-11-10 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2009-11-09 | 163 | 163 | 163 | 163 | 10,000 | 815 |
| 2009-11-06 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2009-11-05 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2009-11-04 | 176 | 176 | 167 | 169 | 18,000 | 845 |
| 2009-11-02 | 185 | 185 | 180 | 185 | 4,000 | 925 |
| 2009-10-29 | 195 | 195 | 190 | 190 | 6,000 | 950 |
| 2009-10-23 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2009-10-22 | 188 | 194 | 188 | 190 | 12,000 | 950 |
| 2009-10-21 | 180 | 185 | 180 | 185 | 9,000 | 925 |
| 2009-10-20 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2009-10-15 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-10-13 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-10-09 | 172 | 177 | 172 | 177 | 7,000 | 885 |
| 2009-10-06 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-10-02 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2009-09-25 | 184 | 195 | 183 | 195 | 3,000 | 975 |
| 2009-09-24 | 199 | 200 | 195 | 200 | 11,000 | 1,000 |
| 2009-09-17 | 187 | 187 | 183 | 185 | 8,000 | 925 |
| 2009-09-14 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-09-11 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2009-09-09 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-09-08 | 182 | 186 | 180 | 186 | 4,000 | 930 |
| 2009-09-04 | 187 | 187 | 180 | 180 | 7,000 | 900 |
| 2009-09-03 | 187 | 188 | 187 | 187 | 5,000 | 935 |
| 2009-09-02 | 187 | 187 | 187 | 187 | 10,000 | 935 |
| 2009-09-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-08-31 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-08-28 | 195 | 195 | 190 | 192 | 16,000 | 960 |
| 2009-08-26 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2009-08-25 | 194 | 194 | 190 | 190 | 7,000 | 950 |
| 2009-08-24 | 189 | 191 | 189 | 191 | 6,000 | 955 |
| 2009-08-21 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-08-19 | 192 | 192 | 190 | 190 | 3,000 | 950 |
| 2009-08-18 | 188 | 190 | 188 | 190 | 3,000 | 950 |
| 2009-08-14 | 190 | 193 | 190 | 193 | 4,000 | 965 |
| 2009-08-13 | 190 | 194 | 190 | 194 | 3,000 | 970 |
| 2009-08-12 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2009-08-11 | 192 | 192 | 188 | 192 | 6,000 | 960 |
| 2009-08-10 | 195 | 197 | 195 | 197 | 2,000 | 985 |
| 2009-08-07 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2009-08-06 | 194 | 196 | 194 | 195 | 6,000 | 975 |
| 2009-08-05 | 194 | 195 | 194 | 194 | 3,000 | 970 |
| 2009-08-04 | 195 | 196 | 195 | 196 | 3,000 | 980 |
| 2009-08-03 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2009-07-31 | 194 | 195 | 194 | 195 | 9,000 | 975 |
| 2009-07-30 | 197 | 198 | 195 | 195 | 3,000 | 975 |
| 2009-07-29 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2009-07-28 | 201 | 201 | 195 | 195 | 4,000 | 975 |
| 2009-07-27 | 201 | 202 | 201 | 202 | 9,000 | 1,010 |
| 2009-07-24 | 194 | 200 | 194 | 200 | 12,000 | 1,000 |
| 2009-07-23 | 191 | 194 | 188 | 194 | 6,000 | 970 |
| 2009-07-22 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-07-17 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-07-15 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-07-14 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-07-13 | 188 | 190 | 188 | 189 | 4,000 | 945 |
| 2009-07-10 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-07-09 | 187 | 187 | 181 | 181 | 4,000 | 905 |
| 2009-07-08 | 195 | 195 | 190 | 190 | 9,000 | 950 |
| 2009-07-07 | 199 | 199 | 198 | 199 | 4,000 | 995 |
| 2009-07-06 | 210 | 210 | 204 | 204 | 8,000 | 1,020 |
| 2009-07-03 | 206 | 214 | 191 | 214 | 28,000 | 1,070 |
| 2009-07-02 | 195 | 197 | 195 | 196 | 7,000 | 980 |
| 2009-07-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-06-30 | 193 | 195 | 188 | 195 | 4,000 | 975 |
| 2009-06-29 | 196 | 196 | 195 | 195 | 4,000 | 975 |
| 2009-06-26 | 185 | 188 | 185 | 188 | 5,000 | 940 |
| 2009-06-25 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 2009-06-24 | 174 | 175 | 174 | 175 | 2,000 | 875 |
| 2009-06-23 | 179 | 179 | 175 | 178 | 6,000 | 890 |
| 2009-06-22 | 179 | 183 | 179 | 182 | 9,000 | 910 |
| 2009-06-19 | 183 | 186 | 183 | 183 | 4,000 | 915 |
| 2009-06-18 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2009-06-17 | 182 | 187 | 182 | 187 | 7,000 | 935 |
| 2009-06-16 | 191 | 193 | 191 | 193 | 2,000 | 965 |
| 2009-06-15 | 199 | 199 | 189 | 189 | 5,000 | 945 |
| 2009-06-12 | 184 | 189 | 184 | 189 | 9,000 | 945 |
| 2009-06-11 | 190 | 190 | 185 | 185 | 9,000 | 925 |
| 2009-06-10 | 176 | 189 | 176 | 189 | 15,000 | 945 |
| 2009-06-09 | 177 | 177 | 174 | 174 | 9,000 | 870 |
| 2009-06-08 | 175 | 177 | 175 | 177 | 6,000 | 885 |
| 2009-06-05 | 173 | 174 | 173 | 174 | 2,000 | 870 |
| 2009-06-04 | 169 | 175 | 169 | 175 | 9,000 | 875 |
| 2009-06-03 | 170 | 171 | 168 | 168 | 17,000 | 840 |
| 2009-06-02 | 171 | 175 | 171 | 174 | 8,000 | 870 |
| 2009-06-01 | 172 | 172 | 170 | 171 | 5,000 | 855 |
| 2009-05-29 | 168 | 170 | 161 | 167 | 19,000 | 835 |
| 2009-05-28 | 161 | 163 | 161 | 163 | 7,000 | 815 |
| 2009-05-27 | 163 | 163 | 161 | 161 | 3,000 | 805 |
| 2009-05-26 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2009-05-25 | 153 | 158 | 153 | 156 | 14,000 | 780 |
| 2009-05-22 | 148 | 152 | 148 | 152 | 10,000 | 760 |
| 2009-05-21 | 150 | 154 | 150 | 154 | 7,000 | 770 |
| 2009-05-20 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-05-19 | 147 | 147 | 144 | 144 | 9,000 | 720 |
| 2009-05-18 | 153 | 153 | 146 | 146 | 18,000 | 730 |
| 2009-05-15 | 152 | 155 | 152 | 155 | 8,000 | 775 |
| 2009-05-14 | 150 | 151 | 150 | 151 | 4,000 | 755 |
| 2009-05-13 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-05-12 | 151 | 151 | 150 | 150 | 6,000 | 750 |
| 2009-05-11 | 148 | 151 | 148 | 151 | 5,000 | 755 |
| 2009-05-08 | 148 | 151 | 148 | 151 | 2,000 | 755 |
| 2009-05-07 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-04-30 | 148 | 150 | 148 | 148 | 10,000 | 740 |
| 2009-04-28 | 153 | 153 | 152 | 152 | 6,000 | 760 |
| 2009-04-27 | 148 | 150 | 148 | 148 | 7,000 | 740 |
| 2009-04-24 | 150 | 150 | 148 | 148 | 10,000 | 740 |
| 2009-04-23 | 148 | 150 | 148 | 150 | 4,000 | 750 |
| 2009-04-22 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-04-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-04-20 | 147 | 150 | 147 | 150 | 3,000 | 750 |
| 2009-04-17 | 146 | 147 | 146 | 147 | 4,000 | 735 |
| 2009-04-16 | 148 | 151 | 148 | 148 | 3,000 | 740 |
| 2009-04-15 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-04-14 | 149 | 149 | 148 | 148 | 5,000 | 740 |
| 2009-04-13 | 146 | 150 | 146 | 147 | 7,000 | 735 |
| 2009-04-10 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2009-04-09 | 146 | 148 | 146 | 148 | 4,000 | 740 |
| 2009-04-08 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-04-07 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2009-04-06 | 149 | 149 | 147 | 147 | 5,000 | 735 |
| 2009-04-03 | 150 | 151 | 147 | 147 | 24,000 | 735 |
| 2009-04-02 | 147 | 149 | 146 | 149 | 7,000 | 745 |
| 2009-03-31 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-03-30 | 144 | 144 | 142 | 143 | 5,000 | 715 |
| 2009-03-27 | 149 | 149 | 145 | 148 | 7,000 | 740 |
| 2009-03-25 | 158 | 158 | 148 | 156 | 15,000 | 780 |
| 2009-03-24 | 150 | 150 | 148 | 148 | 3,000 | 740 |
| 2009-03-23 | 143 | 148 | 143 | 148 | 3,000 | 740 |
| 2009-03-18 | 143 | 144 | 140 | 143 | 8,000 | 715 |
| 2009-03-17 | 136 | 140 | 136 | 140 | 2,000 | 700 |
| 2009-03-13 | 142 | 142 | 141 | 141 | 2,000 | 705 |
| 2009-03-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-03-11 | 140 | 140 | 133 | 138 | 5,000 | 690 |
| 2009-03-10 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-03-06 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-02-27 | 150 | 150 | 149 | 150 | 8,000 | 750 |
| 2009-02-25 | 148 | 150 | 148 | 150 | 7,000 | 750 |
| 2009-02-24 | 138 | 148 | 138 | 148 | 5,000 | 740 |
| 2009-02-23 | 136 | 136 | 133 | 133 | 4,000 | 665 |
| 2009-02-20 | 140 | 140 | 135 | 140 | 9,000 | 700 |
| 2009-02-19 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-02-18 | 142 | 142 | 140 | 140 | 6,000 | 700 |
| 2009-02-17 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-02-16 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-02-13 | 140 | 142 | 140 | 140 | 10,000 | 700 |
| 2009-02-12 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2009-02-10 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-02-09 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-02-06 | 147 | 148 | 147 | 148 | 3,000 | 740 |
| 2009-02-05 | 148 | 150 | 148 | 148 | 6,000 | 740 |
| 2009-02-04 | 152 | 152 | 148 | 148 | 6,000 | 740 |
| 2009-02-03 | 154 | 154 | 151 | 152 | 7,000 | 760 |
| 2009-02-02 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-01-29 | 161 | 161 | 159 | 159 | 7,000 | 795 |
| 2009-01-28 | 157 | 157 | 153 | 153 | 10,000 | 765 |
| 2009-01-27 | 153 | 156 | 153 | 156 | 4,000 | 780 |
| 2009-01-26 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 2009-01-23 | 154 | 154 | 147 | 150 | 10,000 | 750 |
| 2009-01-22 | 153 | 155 | 148 | 155 | 6,000 | 775 |
| 2009-01-21 | 150 | 154 | 150 | 152 | 6,000 | 760 |
| 2009-01-20 | 154 | 164 | 151 | 160 | 16,000 | 800 |
| 2009-01-19 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-01-16 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-01-13 | 144 | 147 | 144 | 144 | 4,000 | 720 |
| 2009-01-09 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-01-08 | 157 | 157 | 153 | 153 | 15,000 | 765 |
| 2009-01-07 | 156 | 160 | 153 | 159 | 10,000 | 795 |
| 2009-01-06 | 151 | 152 | 151 | 152 | 2,000 | 760 |
| 2009-01-05 | 160 | 160 | 155 | 155 | 4,000 | 775 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
