3437 特殊電極(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 196 | 210 | 196 | 205 | 81,000 | 1,025 |
| 2013-12-27 | 195 | 198 | 194 | 198 | 9,000 | 990 |
| 2013-12-26 | 190 | 194 | 190 | 194 | 6,000 | 970 |
| 2013-12-25 | 191 | 191 | 188 | 188 | 15,000 | 940 |
| 2013-12-24 | 191 | 191 | 189 | 191 | 19,000 | 955 |
| 2013-12-20 | 191 | 192 | 189 | 191 | 41,000 | 955 |
| 2013-12-19 | 195 | 195 | 193 | 193 | 7,000 | 965 |
| 2013-12-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2013-12-17 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2013-12-16 | 198 | 198 | 192 | 193 | 21,000 | 965 |
| 2013-12-13 | 194 | 197 | 193 | 197 | 10,000 | 985 |
| 2013-12-12 | 193 | 197 | 193 | 195 | 27,000 | 975 |
| 2013-12-11 | 196 | 199 | 193 | 194 | 17,000 | 970 |
| 2013-12-10 | 194 | 200 | 193 | 200 | 12,000 | 1,000 |
| 2013-12-09 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2013-12-06 | 196 | 196 | 193 | 194 | 21,000 | 970 |
| 2013-12-05 | 193 | 196 | 193 | 196 | 13,000 | 980 |
| 2013-12-04 | 196 | 196 | 192 | 192 | 14,000 | 960 |
| 2013-12-03 | 196 | 197 | 195 | 196 | 20,000 | 980 |
| 2013-12-02 | 192 | 194 | 190 | 194 | 13,000 | 970 |
| 2013-11-29 | 195 | 195 | 191 | 192 | 10,000 | 960 |
| 2013-11-28 | 193 | 195 | 190 | 192 | 15,000 | 960 |
| 2013-11-27 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2013-11-26 | 190 | 192 | 190 | 191 | 10,000 | 955 |
| 2013-11-25 | 191 | 191 | 190 | 191 | 26,000 | 955 |
| 2013-11-22 | 187 | 189 | 186 | 189 | 18,000 | 945 |
| 2013-11-21 | 191 | 191 | 183 | 188 | 74,000 | 940 |
| 2013-11-20 | 190 | 190 | 189 | 189 | 13,000 | 945 |
| 2013-11-19 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2013-11-18 | 190 | 190 | 189 | 189 | 6,000 | 945 |
| 2013-11-15 | 190 | 190 | 188 | 190 | 9,000 | 950 |
| 2013-11-14 | 186 | 190 | 186 | 190 | 14,000 | 950 |
| 2013-11-13 | 188 | 189 | 188 | 189 | 2,000 | 945 |
| 2013-11-12 | 186 | 188 | 186 | 188 | 11,000 | 940 |
| 2013-11-11 | 191 | 191 | 188 | 189 | 26,000 | 945 |
| 2013-11-08 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2013-11-07 | 196 | 196 | 194 | 194 | 10,000 | 970 |
| 2013-11-06 | 194 | 194 | 193 | 193 | 4,000 | 965 |
| 2013-11-01 | 194 | 194 | 192 | 192 | 13,000 | 960 |
| 2013-10-31 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2013-10-30 | 197 | 197 | 196 | 197 | 8,000 | 985 |
| 2013-10-29 | 198 | 198 | 195 | 196 | 5,000 | 980 |
| 2013-10-28 | 195 | 196 | 195 | 196 | 3,000 | 980 |
| 2013-10-25 | 198 | 198 | 195 | 195 | 10,000 | 975 |
| 2013-10-24 | 194 | 197 | 193 | 197 | 9,000 | 985 |
| 2013-10-23 | 195 | 195 | 191 | 191 | 6,000 | 955 |
| 2013-10-22 | 192 | 195 | 188 | 194 | 28,000 | 970 |
| 2013-10-21 | 194 | 196 | 194 | 196 | 9,000 | 980 |
| 2013-10-18 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2013-10-17 | 192 | 194 | 192 | 192 | 10,000 | 960 |
| 2013-10-16 | 190 | 190 | 190 | 190 | 18,000 | 950 |
| 2013-10-15 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2013-10-11 | 196 | 196 | 190 | 191 | 24,000 | 955 |
| 2013-10-09 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2013-10-08 | 192 | 193 | 189 | 190 | 19,000 | 950 |
| 2013-10-07 | 203 | 203 | 192 | 194 | 9,000 | 970 |
| 2013-10-04 | 199 | 199 | 196 | 196 | 8,000 | 980 |
| 2013-10-03 | 203 | 207 | 203 | 207 | 9,000 | 1,035 |
| 2013-10-02 | 202 | 204 | 198 | 198 | 31,000 | 990 |
| 2013-10-01 | 200 | 215 | 200 | 201 | 117,000 | 1,005 |
| 2013-09-30 | 195 | 195 | 194 | 195 | 11,000 | 975 |
| 2013-09-27 | 200 | 201 | 194 | 198 | 12,000 | 990 |
| 2013-09-26 | 198 | 199 | 193 | 198 | 8,000 | 990 |
| 2013-09-25 | 196 | 198 | 193 | 197 | 25,000 | 985 |
| 2013-09-24 | 192 | 195 | 192 | 195 | 15,000 | 975 |
| 2013-09-20 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2013-09-19 | 190 | 192 | 190 | 192 | 4,000 | 960 |
| 2013-09-18 | 190 | 192 | 190 | 190 | 8,000 | 950 |
| 2013-09-17 | 190 | 192 | 190 | 191 | 6,000 | 955 |
| 2013-09-12 | 187 | 190 | 187 | 190 | 15,000 | 950 |
| 2013-09-11 | 187 | 189 | 187 | 189 | 2,000 | 945 |
| 2013-09-10 | 189 | 191 | 186 | 190 | 29,000 | 950 |
| 2013-09-09 | 186 | 189 | 186 | 189 | 6,000 | 945 |
| 2013-09-06 | 187 | 187 | 184 | 184 | 6,000 | 920 |
| 2013-09-05 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2013-09-04 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2013-09-03 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2013-09-02 | 185 | 185 | 182 | 182 | 5,000 | 910 |
| 2013-08-30 | 185 | 185 | 184 | 184 | 3,000 | 920 |
| 2013-08-29 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2013-08-28 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2013-08-27 | 184 | 184 | 182 | 182 | 7,000 | 910 |
| 2013-08-26 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2013-08-23 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2013-08-22 | 184 | 186 | 184 | 186 | 4,000 | 930 |
| 2013-08-21 | 185 | 185 | 184 | 185 | 4,000 | 925 |
| 2013-08-20 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2013-08-19 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2013-08-16 | 182 | 185 | 182 | 185 | 2,000 | 925 |
| 2013-08-15 | 181 | 182 | 181 | 182 | 4,000 | 910 |
| 2013-08-14 | 184 | 184 | 182 | 182 | 13,000 | 910 |
| 2013-08-13 | 184 | 184 | 183 | 184 | 4,000 | 920 |
| 2013-08-12 | 186 | 186 | 184 | 184 | 8,000 | 920 |
| 2013-08-09 | 186 | 186 | 184 | 186 | 9,000 | 930 |
| 2013-08-08 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2013-08-06 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2013-08-05 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2013-08-02 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 2013-07-31 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2013-07-30 | 181 | 182 | 179 | 182 | 8,000 | 910 |
| 2013-07-29 | 183 | 183 | 178 | 178 | 12,000 | 890 |
| 2013-07-26 | 180 | 180 | 180 | 180 | 17,000 | 900 |
| 2013-07-25 | 188 | 188 | 185 | 185 | 13,000 | 925 |
| 2013-07-24 | 186 | 188 | 186 | 188 | 9,000 | 940 |
| 2013-07-23 | 184 | 188 | 183 | 185 | 41,000 | 925 |
| 2013-07-22 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2013-07-19 | 188 | 188 | 184 | 188 | 16,000 | 940 |
| 2013-07-18 | 188 | 189 | 183 | 188 | 20,000 | 940 |
| 2013-07-17 | 190 | 190 | 187 | 190 | 8,000 | 950 |
| 2013-07-16 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2013-07-12 | 191 | 192 | 191 | 191 | 3,000 | 955 |
| 2013-07-11 | 193 | 193 | 188 | 191 | 5,000 | 955 |
| 2013-07-10 | 192 | 196 | 192 | 196 | 10,000 | 980 |
| 2013-07-09 | 190 | 190 | 187 | 188 | 3,000 | 940 |
| 2013-07-05 | 198 | 198 | 189 | 193 | 39,000 | 965 |
| 2013-07-04 | 191 | 191 | 190 | 191 | 5,000 | 955 |
| 2013-07-03 | 193 | 193 | 191 | 191 | 7,000 | 955 |
| 2013-07-02 | 188 | 190 | 188 | 188 | 4,000 | 940 |
| 2013-07-01 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2013-06-28 | 183 | 184 | 182 | 184 | 10,000 | 920 |
| 2013-06-27 | 183 | 183 | 181 | 182 | 9,000 | 910 |
| 2013-06-26 | 182 | 184 | 182 | 184 | 3,000 | 920 |
| 2013-06-25 | 184 | 184 | 179 | 179 | 8,000 | 895 |
| 2013-06-24 | 181 | 183 | 181 | 182 | 4,000 | 910 |
| 2013-06-21 | 177 | 179 | 175 | 179 | 3,000 | 895 |
| 2013-06-19 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2013-06-18 | 180 | 180 | 179 | 180 | 6,000 | 900 |
| 2013-06-17 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2013-06-14 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2013-06-13 | 177 | 177 | 175 | 175 | 11,000 | 875 |
| 2013-06-12 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2013-06-11 | 182 | 182 | 180 | 180 | 3,000 | 900 |
| 2013-06-10 | 178 | 181 | 178 | 181 | 12,000 | 905 |
| 2013-06-07 | 181 | 181 | 177 | 177 | 4,000 | 885 |
| 2013-06-06 | 182 | 189 | 180 | 180 | 13,000 | 900 |
| 2013-06-05 | 182 | 183 | 182 | 183 | 6,000 | 915 |
| 2013-06-04 | 180 | 180 | 179 | 180 | 9,000 | 900 |
| 2013-06-03 | 190 | 190 | 181 | 182 | 18,000 | 910 |
| 2013-05-31 | 185 | 190 | 185 | 190 | 16,000 | 950 |
| 2013-05-30 | 192 | 192 | 187 | 187 | 7,000 | 935 |
| 2013-05-29 | 197 | 197 | 192 | 192 | 5,000 | 960 |
| 2013-05-28 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2013-05-27 | 192 | 193 | 188 | 193 | 8,000 | 965 |
| 2013-05-24 | 200 | 200 | 193 | 193 | 12,000 | 965 |
| 2013-05-23 | 208 | 208 | 197 | 198 | 41,000 | 990 |
| 2013-05-22 | 202 | 208 | 200 | 208 | 34,000 | 1,040 |
| 2013-05-21 | 200 | 202 | 199 | 200 | 25,000 | 1,000 |
| 2013-05-20 | 200 | 202 | 196 | 202 | 23,000 | 1,010 |
| 2013-05-17 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2013-05-16 | 200 | 201 | 198 | 201 | 7,000 | 1,005 |
| 2013-05-15 | 199 | 199 | 199 | 199 | 10,000 | 995 |
| 2013-05-14 | 208 | 208 | 201 | 201 | 12,000 | 1,005 |
| 2013-05-13 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2013-05-10 | 205 | 205 | 198 | 205 | 16,000 | 1,025 |
| 2013-05-09 | 206 | 208 | 205 | 205 | 9,000 | 1,025 |
| 2013-05-08 | 205 | 206 | 204 | 206 | 10,000 | 1,030 |
| 2013-05-07 | 205 | 205 | 204 | 204 | 7,000 | 1,020 |
| 2013-05-02 | 204 | 204 | 202 | 202 | 9,000 | 1,010 |
| 2013-05-01 | 202 | 206 | 202 | 205 | 19,000 | 1,025 |
| 2013-04-30 | 211 | 211 | 202 | 204 | 8,000 | 1,020 |
| 2013-04-26 | 199 | 206 | 199 | 205 | 25,000 | 1,025 |
| 2013-04-25 | 196 | 198 | 192 | 197 | 30,000 | 985 |
| 2013-04-24 | 189 | 191 | 189 | 191 | 16,000 | 955 |
| 2013-04-23 | 189 | 190 | 189 | 189 | 4,000 | 945 |
| 2013-04-22 | 191 | 191 | 190 | 190 | 7,000 | 950 |
| 2013-04-19 | 185 | 188 | 185 | 185 | 20,000 | 925 |
| 2013-04-18 | 187 | 187 | 185 | 185 | 5,000 | 925 |
| 2013-04-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2013-04-16 | 185 | 185 | 184 | 184 | 6,000 | 920 |
| 2013-04-15 | 187 | 187 | 186 | 186 | 5,000 | 930 |
| 2013-04-12 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2013-04-11 | 188 | 189 | 185 | 186 | 23,000 | 930 |
| 2013-04-10 | 185 | 185 | 182 | 184 | 33,000 | 920 |
| 2013-04-09 | 189 | 189 | 185 | 185 | 18,000 | 925 |
| 2013-04-08 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2013-04-05 | 190 | 192 | 187 | 187 | 13,000 | 935 |
| 2013-04-04 | 187 | 188 | 183 | 188 | 6,000 | 940 |
| 2013-04-02 | 186 | 186 | 181 | 185 | 11,000 | 925 |
| 2013-04-01 | 193 | 193 | 188 | 188 | 22,000 | 940 |
| 2013-03-29 | 192 | 192 | 190 | 192 | 9,000 | 960 |
| 2013-03-28 | 197 | 197 | 190 | 194 | 10,000 | 970 |
| 2013-03-27 | 197 | 199 | 194 | 199 | 18,000 | 995 |
| 2013-03-26 | 209 | 209 | 203 | 203 | 23,000 | 1,015 |
| 2013-03-25 | 207 | 207 | 203 | 203 | 34,000 | 1,015 |
| 2013-03-22 | 215 | 215 | 202 | 202 | 92,000 | 1,010 |
| 2013-03-21 | 193 | 234 | 193 | 228 | 367,000 | 1,140 |
| 2013-03-19 | 184 | 186 | 184 | 184 | 15,000 | 920 |
| 2013-03-18 | 182 | 183 | 179 | 183 | 16,000 | 915 |
| 2013-03-15 | 182 | 183 | 182 | 183 | 2,000 | 915 |
| 2013-03-14 | 185 | 185 | 181 | 181 | 31,000 | 905 |
| 2013-03-13 | 184 | 184 | 182 | 182 | 16,000 | 910 |
| 2013-03-12 | 183 | 183 | 181 | 181 | 13,000 | 905 |
| 2013-03-11 | 181 | 182 | 180 | 182 | 7,000 | 910 |
| 2013-03-08 | 179 | 181 | 176 | 180 | 23,000 | 900 |
| 2013-03-07 | 180 | 180 | 178 | 180 | 4,000 | 900 |
| 2013-03-06 | 179 | 179 | 177 | 177 | 4,000 | 885 |
| 2013-03-05 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2013-03-04 | 180 | 180 | 177 | 177 | 5,000 | 885 |
| 2013-03-01 | 177 | 179 | 177 | 179 | 6,000 | 895 |
| 2013-02-28 | 176 | 178 | 176 | 178 | 6,000 | 890 |
| 2013-02-27 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2013-02-26 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2013-02-25 | 176 | 177 | 176 | 176 | 8,000 | 880 |
| 2013-02-22 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2013-02-21 | 176 | 176 | 173 | 173 | 4,000 | 865 |
| 2013-02-20 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-02-19 | 173 | 177 | 173 | 177 | 2,000 | 885 |
| 2013-02-15 | 173 | 173 | 171 | 171 | 12,000 | 855 |
| 2013-02-14 | 174 | 174 | 173 | 173 | 7,000 | 865 |
| 2013-02-13 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2013-02-08 | 182 | 182 | 178 | 178 | 7,000 | 890 |
| 2013-02-07 | 180 | 182 | 180 | 182 | 17,000 | 910 |
| 2013-02-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-02-05 | 181 | 181 | 179 | 179 | 8,000 | 895 |
| 2013-02-04 | 180 | 182 | 180 | 181 | 5,000 | 905 |
| 2013-02-01 | 180 | 180 | 177 | 179 | 8,000 | 895 |
| 2013-01-31 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2013-01-30 | 179 | 180 | 177 | 180 | 13,000 | 900 |
| 2013-01-29 | 183 | 183 | 180 | 180 | 11,000 | 900 |
| 2013-01-28 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2013-01-25 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2013-01-24 | 175 | 178 | 175 | 178 | 4,000 | 890 |
| 2013-01-23 | 177 | 179 | 176 | 176 | 17,000 | 880 |
| 2013-01-22 | 177 | 177 | 176 | 176 | 3,000 | 880 |
| 2013-01-21 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2013-01-18 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2013-01-17 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-01-16 | 177 | 177 | 172 | 173 | 35,000 | 865 |
| 2013-01-15 | 185 | 185 | 177 | 177 | 10,000 | 885 |
| 2013-01-11 | 175 | 177 | 175 | 177 | 28,000 | 885 |
| 2013-01-10 | 171 | 175 | 171 | 175 | 5,000 | 875 |
| 2013-01-09 | 170 | 171 | 170 | 171 | 4,000 | 855 |
| 2013-01-08 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2013-01-07 | 170 | 171 | 170 | 171 | 12,000 | 855 |
| 2013-01-04 | 169 | 170 | 165 | 170 | 33,000 | 850 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
