3437 特殊電極(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-12-29 | 177 | 177 | 176 | 176 | 6,000 | 880 |
| 2010-12-27 | 176 | 176 | 174 | 174 | 2,000 | 870 |
| 2010-12-24 | 177 | 177 | 177 | 177 | 7,000 | 885 |
| 2010-12-22 | 175 | 178 | 175 | 177 | 4,000 | 885 |
| 2010-12-21 | 179 | 179 | 176 | 176 | 8,000 | 880 |
| 2010-12-20 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-12-17 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-12-15 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 2010-12-14 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 2010-12-13 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2010-12-09 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-12-08 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-12-07 | 189 | 189 | 179 | 179 | 22,000 | 895 |
| 2010-12-03 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2010-12-01 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-11-30 | 170 | 170 | 168 | 168 | 2,000 | 840 |
| 2010-11-29 | 171 | 171 | 170 | 170 | 5,000 | 850 |
| 2010-11-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-11-25 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2010-11-24 | 164 | 166 | 164 | 166 | 4,000 | 830 |
| 2010-11-22 | 163 | 165 | 163 | 165 | 5,000 | 825 |
| 2010-11-19 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-11-18 | 161 | 164 | 160 | 162 | 10,000 | 810 |
| 2010-11-17 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2010-11-15 | 157 | 160 | 157 | 160 | 7,000 | 800 |
| 2010-11-12 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-11-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-11-09 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-11-08 | 162 | 162 | 161 | 161 | 9,000 | 805 |
| 2010-11-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-11-01 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2010-10-29 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2010-10-28 | 159 | 160 | 159 | 160 | 6,000 | 800 |
| 2010-10-27 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2010-10-25 | 163 | 163 | 158 | 159 | 9,000 | 795 |
| 2010-10-22 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-10-20 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2010-10-18 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2010-10-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2010-10-08 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2010-10-06 | 155 | 157 | 155 | 155 | 3,000 | 775 |
| 2010-10-05 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2010-10-01 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2010-09-30 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-09-28 | 159 | 163 | 159 | 163 | 2,000 | 815 |
| 2010-09-27 | 174 | 175 | 164 | 175 | 5,000 | 875 |
| 2010-09-24 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2010-09-22 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-09-21 | 158 | 160 | 158 | 160 | 4,000 | 800 |
| 2010-09-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-09-15 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2010-09-13 | 159 | 162 | 159 | 162 | 6,000 | 810 |
| 2010-09-10 | 157 | 157 | 156 | 156 | 5,000 | 780 |
| 2010-09-08 | 155 | 157 | 155 | 156 | 7,000 | 780 |
| 2010-09-06 | 164 | 164 | 160 | 160 | 4,000 | 800 |
| 2010-09-02 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-09-01 | 156 | 157 | 156 | 157 | 5,000 | 785 |
| 2010-08-27 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2010-08-25 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2010-08-24 | 160 | 161 | 159 | 159 | 5,000 | 795 |
| 2010-08-23 | 160 | 160 | 159 | 159 | 8,000 | 795 |
| 2010-08-20 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2010-08-17 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2010-08-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-08-12 | 166 | 166 | 163 | 163 | 4,000 | 815 |
| 2010-08-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-08-05 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2010-08-04 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2010-08-02 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2010-07-29 | 177 | 177 | 176 | 176 | 5,000 | 880 |
| 2010-07-28 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-07-26 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-07-23 | 175 | 175 | 171 | 173 | 7,000 | 865 |
| 2010-07-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2010-07-21 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-07-16 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-07-15 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2010-07-14 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-07-09 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2010-07-08 | 189 | 189 | 170 | 170 | 10,000 | 850 |
| 2010-07-07 | 193 | 193 | 193 | 193 | 20,000 | 965 |
| 2010-07-06 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2010-07-01 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2010-06-29 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2010-06-28 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2010-06-25 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2010-06-24 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2010-06-18 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2010-06-17 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2010-06-15 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-06-10 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2010-06-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-06-08 | 158 | 160 | 158 | 160 | 4,000 | 800 |
| 2010-06-07 | 163 | 163 | 160 | 162 | 11,000 | 810 |
| 2010-06-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2010-06-02 | 170 | 170 | 168 | 168 | 4,000 | 840 |
| 2010-05-31 | 166 | 168 | 165 | 168 | 4,000 | 840 |
| 2010-05-28 | 174 | 174 | 170 | 170 | 4,000 | 850 |
| 2010-05-27 | 161 | 169 | 161 | 169 | 3,000 | 845 |
| 2010-05-26 | 163 | 163 | 162 | 162 | 5,000 | 810 |
| 2010-05-25 | 174 | 174 | 165 | 165 | 7,000 | 825 |
| 2010-05-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-05-21 | 157 | 162 | 157 | 160 | 4,000 | 800 |
| 2010-05-20 | 168 | 168 | 160 | 164 | 7,000 | 820 |
| 2010-05-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-05-17 | 181 | 184 | 180 | 180 | 8,000 | 900 |
| 2010-05-14 | 185 | 186 | 185 | 186 | 4,000 | 930 |
| 2010-05-13 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-05-11 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-05-10 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-05-07 | 181 | 184 | 180 | 180 | 7,000 | 900 |
| 2010-05-06 | 192 | 192 | 190 | 191 | 9,000 | 955 |
| 2010-04-30 | 198 | 203 | 195 | 203 | 4,000 | 1,015 |
| 2010-04-28 | 196 | 210 | 183 | 198 | 30,000 | 990 |
| 2010-04-27 | 185 | 187 | 185 | 187 | 3,000 | 935 |
| 2010-04-23 | 182 | 185 | 182 | 185 | 5,000 | 925 |
| 2010-04-22 | 176 | 181 | 176 | 181 | 3,000 | 905 |
| 2010-04-21 | 174 | 176 | 174 | 176 | 3,000 | 880 |
| 2010-04-20 | 172 | 176 | 172 | 176 | 6,000 | 880 |
| 2010-04-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-04-15 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-04-14 | 177 | 182 | 177 | 177 | 4,000 | 885 |
| 2010-04-13 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2010-04-09 | 174 | 176 | 174 | 176 | 6,000 | 880 |
| 2010-04-08 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 2010-04-06 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-04-05 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-04-02 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2010-04-01 | 168 | 173 | 168 | 173 | 6,000 | 865 |
| 2010-03-31 | 169 | 172 | 169 | 170 | 4,000 | 850 |
| 2010-03-30 | 168 | 172 | 167 | 172 | 6,000 | 860 |
| 2010-03-29 | 165 | 169 | 165 | 168 | 5,000 | 840 |
| 2010-03-26 | 169 | 169 | 169 | 169 | 7,000 | 845 |
| 2010-03-25 | 168 | 168 | 168 | 168 | 6,000 | 840 |
| 2010-03-24 | 167 | 168 | 166 | 166 | 8,000 | 830 |
| 2010-03-23 | 164 | 166 | 164 | 166 | 12,000 | 830 |
| 2010-03-19 | 162 | 162 | 160 | 161 | 8,000 | 805 |
| 2010-03-18 | 160 | 160 | 159 | 159 | 3,000 | 795 |
| 2010-03-17 | 160 | 161 | 158 | 159 | 7,000 | 795 |
| 2010-03-16 | 155 | 159 | 155 | 159 | 4,000 | 795 |
| 2010-03-15 | 158 | 159 | 158 | 159 | 3,000 | 795 |
| 2010-03-12 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2010-03-11 | 157 | 157 | 153 | 154 | 7,000 | 770 |
| 2010-03-10 | 157 | 157 | 156 | 156 | 2,000 | 780 |
| 2010-03-08 | 156 | 157 | 156 | 157 | 4,000 | 785 |
| 2010-03-05 | 153 | 155 | 153 | 153 | 5,000 | 765 |
| 2010-03-04 | 151 | 155 | 151 | 153 | 4,000 | 765 |
| 2010-03-03 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2010-03-02 | 158 | 159 | 158 | 159 | 2,000 | 795 |
| 2010-03-01 | 156 | 156 | 155 | 156 | 6,000 | 780 |
| 2010-02-26 | 159 | 159 | 156 | 156 | 7,000 | 780 |
| 2010-02-25 | 149 | 155 | 149 | 155 | 9,000 | 775 |
| 2010-02-24 | 155 | 155 | 149 | 149 | 8,000 | 745 |
| 2010-02-16 | 154 | 169 | 154 | 169 | 4,000 | 845 |
| 2010-02-15 | 151 | 152 | 150 | 150 | 4,000 | 750 |
| 2010-02-12 | 146 | 149 | 145 | 149 | 8,000 | 745 |
| 2010-02-08 | 145 | 147 | 145 | 147 | 2,000 | 735 |
| 2010-02-04 | 145 | 149 | 144 | 149 | 9,000 | 745 |
| 2010-02-03 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 2010-02-02 | 148 | 152 | 145 | 152 | 34,000 | 760 |
| 2010-02-01 | 154 | 154 | 150 | 150 | 6,000 | 750 |
| 2010-01-29 | 153 | 155 | 150 | 155 | 7,000 | 775 |
| 2010-01-28 | 151 | 153 | 147 | 153 | 14,000 | 765 |
| 2010-01-27 | 154 | 154 | 150 | 150 | 5,000 | 750 |
| 2010-01-26 | 154 | 154 | 154 | 154 | 17,000 | 770 |
| 2010-01-25 | 155 | 155 | 154 | 154 | 14,000 | 770 |
| 2010-01-22 | 155 | 155 | 155 | 155 | 21,000 | 775 |
| 2010-01-21 | 163 | 163 | 159 | 160 | 28,000 | 800 |
| 2010-01-18 | 166 | 166 | 165 | 165 | 17,000 | 825 |
| 2010-01-15 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2010-01-14 | 175 | 175 | 165 | 170 | 3,000 | 850 |
| 2010-01-08 | 174 | 176 | 174 | 176 | 24,000 | 880 |
| 2010-01-04 | 172 | 172 | 172 | 172 | 1,000 | 860 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
