3437 特殊電極(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	175	175	175	175	1,000	875
2011-12-29	184	184	184	184	3,000	920
2011-12-28	175	175	175	175	1,000	875
2011-12-22	180	180	170	170	7,000	850
2011-12-21	174	180	173	180	4,000	900
2011-12-20	176	176	176	176	1,000	880
2011-12-19	175	175	175	175	1,000	875
2011-12-07	180	180	180	180	23,000	900
2011-12-06	167	170	167	170	6,000	850
2011-12-05	164	170	164	170	10,000	850
2011-12-02	165	170	165	170	8,000	850
2011-12-01	160	160	160	160	3,000	800
2011-11-30	162	162	162	162	1,000	810
2011-11-29	166	166	166	166	5,000	830
2011-11-28	158	161	158	161	2,000	805
2011-11-25	163	163	163	163	5,000	815
2011-11-24	158	159	158	159	2,000	795
2011-11-22	153	157	153	157	3,000	785
2011-11-21	151	165	151	160	4,000	800
2011-11-18	163	163	160	160	4,000	800
2011-11-15	163	163	163	163	2,000	815
2011-11-14	162	163	162	163	4,000	815
2011-11-11	167	167	167	167	2,000	835
2011-11-07	168	168	168	168	1,000	840
2011-11-04	169	169	169	169	2,000	845
2011-10-28	169	169	169	169	3,000	845
2011-10-27	163	163	163	163	2,000	815
2011-10-26	165	165	163	163	2,000	815
2011-10-25	169	169	169	169	5,000	845
2011-10-24	168	168	168	168	1,000	840
2011-10-17	163	168	163	168	2,000	840
2011-10-13	166	166	166	166	2,000	830
2011-10-12	166	166	166	166	1,000	830
2011-10-07	167	167	167	167	1,000	835
2011-10-06	163	163	163	163	2,000	815
2011-10-05	162	163	162	162	3,000	810
2011-10-04	163	165	161	165	3,000	825
2011-10-03	161	170	161	165	4,000	825
2011-09-30	168	168	168	168	1,000	840
2011-09-29	165	173	164	173	4,000	865
2011-09-28	170	175	168	175	3,000	875
2011-09-27	183	183	183	183	3,000	915
2011-09-26	168	178	168	178	2,000	890
2011-09-22	174	174	174	174	6,000	870
2011-09-21	170	170	170	170	1,000	850
2011-09-20	169	169	168	168	2,000	840
2011-09-16	165	169	165	169	3,000	845
2011-09-15	165	165	165	165	3,000	825
2011-09-14	170	170	168	168	2,000	840
2011-09-07	172	172	172	172	1,000	860
2011-09-06	161	169	161	169	2,000	845
2011-09-05	170	170	170	170	1,000	850
2011-09-02	170	170	170	170	2,000	850
2011-08-29	173	173	170	170	7,000	850
2011-08-25	174	174	170	170	7,000	850
2011-08-24	170	170	170	170	1,000	850
2011-08-23	171	171	171	171	6,000	855
2011-08-18	170	170	170	170	1,000	850
2011-08-12	175	175	175	175	1,000	875
2011-08-11	175	175	175	175	1,000	875
2011-08-10	170	170	170	170	2,000	850
2011-08-09	160	160	160	160	1,000	800
2011-08-08	168	168	163	163	5,000	815
2011-08-04	172	172	172	172	5,000	860
2011-08-03	173	173	173	173	3,000	865
2011-08-01	175	175	174	174	2,000	870
2011-07-29	181	181	176	176	5,000	880
2011-07-28	176	176	176	176	1,000	880
2011-07-27	177	177	173	173	2,000	865
2011-07-26	174	174	174	174	2,000	870
2011-07-25	182	182	182	182	5,000	910
2011-07-21	177	177	177	177	1,000	885
2011-07-19	176	176	176	176	1,000	880
2011-07-12	185	185	185	185	1,000	925
2011-07-11	180	185	180	185	2,000	925
2011-07-07	185	185	181	181	25,000	905
2011-07-06	175	178	175	178	4,000	890
2011-07-05	178	178	175	178	7,000	890
2011-07-04	178	178	178	178	1,000	890
2011-07-01	172	179	172	179	10,000	895
2011-06-30	175	175	172	172	7,000	860
2011-06-29	176	176	176	176	4,000	880
2011-06-27	172	172	171	171	2,000	855
2011-06-24	174	174	174	174	4,000	870
2011-06-23	172	173	172	173	4,000	865
2011-06-22	170	170	170	170	1,000	850
2011-06-21	170	170	170	170	1,000	850
2011-06-17	172	172	170	170	2,000	850
2011-06-16	169	169	166	169	5,000	845
2011-06-15	174	174	174	174	1,000	870
2011-06-13	173	173	173	173	1,000	865
2011-06-08	176	176	176	176	1,000	880
2011-06-06	176	176	176	176	1,000	880
2011-06-02	176	180	176	180	2,000	900
2011-06-01	183	183	180	180	2,000	900
2011-05-27	184	184	184	184	3,000	920
2011-05-25	180	180	180	180	5,000	900
2011-05-24	180	181	180	180	3,000	900
2011-05-23	179	179	178	178	2,000	890
2011-05-19	182	182	182	182	1,000	910
2011-05-18	177	177	177	177	1,000	885
2011-05-13	176	176	175	175	5,000	875
2011-05-12	175	176	175	176	6,000	880
2011-05-11	178	180	178	180	2,000	900
2011-05-10	175	175	175	175	1,000	875
2011-05-06	180	180	180	180	1,000	900
2011-04-28	185	185	180	180	4,000	900
2011-04-27	175	177	175	177	2,000	885
2011-04-26	175	175	175	175	3,000	875
2011-04-25	184	184	184	184	5,000	920
2011-04-22	174	174	174	174	1,000	870
2011-04-21	173	173	173	173	1,000	865
2011-04-20	172	172	172	172	1,000	860
2011-04-19	173	173	172	172	4,000	860
2011-04-18	178	178	178	178	2,000	890
2011-04-15	171	174	171	172	4,000	860
2011-04-14	170	174	170	174	2,000	870
2011-04-13	169	179	169	179	2,000	895
2011-04-12	172	172	172	172	1,000	860
2011-04-11	172	172	172	172	1,000	860
2011-04-08	180	180	170	179	10,000	895
2011-04-06	180	180	180	180	5,000	900
2011-04-05	180	180	180	180	1,000	900
2011-04-04	181	181	180	180	2,000	900
2011-04-01	180	182	179	179	8,000	895
2011-03-31	185	185	185	185	1,000	925
2011-03-29	186	186	173	185	10,000	925
2011-03-28	209	209	209	209	3,000	1,045
2011-03-25	207	207	202	202	5,000	1,010
2011-03-24	187	187	187	187	3,000	935
2011-03-23	178	187	178	187	7,000	935
2011-03-22	174	177	174	177	10,000	885
2011-03-18	171	173	170	170	6,000	850
2011-03-17	171	171	171	171	1,000	855
2011-03-16	150	165	150	157	7,000	785
2011-03-15	165	165	115	160	36,000	800
2011-03-14	165	171	165	165	28,000	825
2011-03-11	190	190	187	189	7,000	945
2011-03-10	203	203	196	196	11,000	980
2011-03-09	212	212	204	204	6,000	1,020
2011-03-07	204	209	204	209	2,000	1,045
2011-03-04	208	215	203	204	24,000	1,020
2011-03-03	217	217	206	212	10,000	1,060
2011-03-02	222	222	211	215	28,000	1,075
2011-03-01	227	228	222	223	20,000	1,115
2011-02-28	209	224	208	220	72,000	1,100
2011-02-25	201	202	201	202	17,000	1,010
2011-02-24	197	200	196	200	14,000	1,000
2011-02-23	203	203	200	200	6,000	1,000
2011-02-22	206	206	206	206	4,000	1,030
2011-02-21	200	206	200	205	35,000	1,025
2011-02-18	195	195	193	193	6,000	965
2011-02-16	190	195	189	195	7,000	975
2011-02-15	188	191	188	191	9,000	955
2011-02-14	197	197	193	193	6,000	965
2011-02-10	199	201	196	196	15,000	980
2011-02-09	194	199	194	199	15,000	995
2011-02-08	194	194	194	194	2,000	970
2011-02-07	196	196	195	195	5,000	975
2011-02-04	191	196	191	196	5,000	980
2011-02-03	188	190	188	190	4,000	950
2011-02-02	185	186	185	186	9,000	930
2011-02-01	184	184	184	184	1,000	920
2011-01-28	188	188	186	186	6,000	930
2011-01-26	183	183	183	183	2,000	915
2011-01-25	185	185	184	184	9,000	920
2011-01-24	183	184	180	181	10,000	905
2011-01-21	184	184	179	183	7,000	915
2011-01-20	185	185	184	184	9,000	920
2011-01-18	185	185	185	185	2,000	925
2011-01-17	185	190	185	190	2,000	950
2011-01-14	196	196	184	184	27,000	920
2011-01-13	195	204	195	195	90,000	975
2011-01-12	177	185	177	185	32,000	925
2011-01-11	175	176	174	175	32,000	875
2011-01-07	175	177	175	176	24,000	880
2011-01-06	176	177	176	177	7,000	885
2011-01-04	176	176	175	176	10,000	880

分割・併合履歴： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30