1. HOME >
  2. 株価時系列 >
  3. 3437 >
  4. 2014年

3437 特殊電極(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3026326426026011,0001,300
2014-12-2926926926126224,0001,310
2014-12-262662662622624,0001,310
2014-12-2526226326026023,0001,300
2014-12-2426426725626219,0001,310
2014-12-2227127126026135,0001,305
2014-12-1926927726927012,0001,350
2014-12-1826826826426612,0001,330
2014-12-172702702662687,0001,340
2014-12-1628828827027326,0001,365
2014-12-1528029426529427,0001,470
2014-12-1228728827528014,0001,400
2014-12-1127927927427716,0001,385
2014-12-1028228328228212,0001,410
2014-12-0929029028128114,0001,405
2014-12-0828829028729015,0001,450
2014-12-0529329329029023,0001,450
2014-12-0429529528728744,0001,435
2014-12-0328830628829973,0001,495
2014-12-0228430028428773,0001,435
2014-12-0128929828328388,0001,415
2014-11-28332332294295815,0001,475
2014-11-27351351351351118,0001,755
2014-11-2626427226427112,0001,355
2014-11-2525827225826412,0001,320
2014-11-212602652602654,0001,325
2014-11-2026026225826014,0001,300
2014-11-1926827926226555,0001,325
2014-11-1824326024326025,0001,300
2014-11-1725225423723872,0001,190
2014-11-1425625625325311,0001,265
2014-11-132542552542557,0001,275
2014-11-1225726325526022,0001,300
2014-11-1125325825325716,0001,285
2014-11-1024825724725521,0001,275
2014-11-072422422422421,0001,210
2014-11-0624424824424410,0001,220
2014-11-0525025023024437,0001,220
2014-11-0425525524725017,0001,250
2014-10-3124525724525513,0001,275
2014-10-302582582582583,0001,290
2014-10-292492492452454,0001,225
2014-10-282402452402404,0001,200
2014-10-2723524523523711,0001,185
2014-10-2425225423223236,0001,160
2014-10-2323724623724413,0001,220
2014-10-222372372372374,0001,185
2014-10-2123324223323323,0001,165
2014-10-2023523522823216,0001,160
2014-10-1722622722122433,0001,120
2014-10-1622022722022318,0001,115
2014-10-1522923322923015,0001,150
2014-10-1423023022422821,0001,140
2014-10-1023823822923660,0001,180
2014-10-0924925224624624,0001,230
2014-10-0825425625025225,0001,260
2014-10-0726226325725724,0001,285
2014-10-0626326326026317,0001,315
2014-10-0326726726326335,0001,315
2014-10-02244278243251118,0001,255
2014-10-0125926625725736,0001,285
2014-09-3026126125325662,0001,280
2014-09-2926327226026144,0001,305
2014-09-2626926926326562,0001,325
2014-09-2528228327127246,0001,360
2014-09-2427228027027925,0001,395
2014-09-2227828027227245,0001,360
2014-09-19295295276276100,0001,380
2014-09-1827229027128858,0001,440
2014-09-1728228227027058,0001,350
2014-09-1628128928028250,0001,410
2014-09-1229829828228264,0001,410
2014-09-1130230228629380,0001,465
2014-09-10303303291294137,0001,470
2014-09-09360361296310679,0001,550
2014-09-08280353273353918,0001,765
2014-09-05275293270273171,0001,365
2014-09-04252280252267195,0001,335
2014-09-0325525625125235,0001,260
2014-09-0225325525025421,0001,270
2014-09-0126226424924944,0001,245
2014-08-2925225924625436,0001,270
2014-08-28264265245252130,0001,260
2014-08-2728428426326693,0001,330
2014-08-26310310262273389,0001,365
2014-08-25235311233300469,0001,500
2014-08-22222231222231114,0001,155
2014-08-2122322422122215,0001,110
2014-08-202252252252251,0001,125
2014-08-1922422722222730,0001,135
2014-08-182252262202263,0001,130
2014-08-152242252242252,0001,125
2014-08-142212212182198,0001,095
2014-08-1321822221822011,0001,100
2014-08-122162162162161,0001,080
2014-08-1122422421621613,0001,080
2014-08-0821322021222016,0001,100
2014-08-072182182122167,0001,080
2014-08-062192192142146,0001,070
2014-08-052202202202201,0001,100
2014-08-0421521821321815,0001,090
2014-08-0121621821621710,0001,085
2014-07-3122122221721731,0001,085
2014-07-302242242222227,0001,110
2014-07-292262262212236,0001,115
2014-07-2822322522322510,0001,125
2014-07-2522522522322316,0001,115
2014-07-2421922921922233,0001,110
2014-07-232192192192192,0001,095
2014-07-222182192182185,0001,090
2014-07-1821721921221931,0001,095
2014-07-172202202202201,0001,100
2014-07-1621821921721917,0001,095
2014-07-1521622021621921,0001,095
2014-07-1421521521321520,0001,075
2014-07-1121021721021712,0001,085
2014-07-1021721821121224,0001,060
2014-07-092222222192195,0001,095
2014-07-0822622622422520,0001,125
2014-07-0722323722222672,0001,130
2014-07-0422722722222537,0001,125
2014-07-0322122322122212,0001,110
2014-07-022192202192198,0001,095
2014-07-0122022121721918,0001,095
2014-06-3021522121522034,0001,100
2014-06-2721521820921259,0001,060
2014-06-26215240212218142,0001,090
2014-06-252142152142155,0001,075
2014-06-242142142122128,0001,060
2014-06-232152152122147,0001,070
2014-06-2020921220921110,0001,055
2014-06-1921521621021110,0001,055
2014-06-182122152102147,0001,070
2014-06-1721021020721042,0001,050
2014-06-162092092082083,0001,040
2014-06-1321021020520518,0001,025
2014-06-1220621020521020,0001,050
2014-06-112102102102101,0001,050
2014-06-1020721020521031,0001,050
2014-06-092102102052055,0001,025
2014-06-062102102062062,0001,030
2014-06-042092092052087,0001,040
2014-06-032082082042047,0001,020
2014-06-0220621020620815,0001,040
2014-05-302082092062065,0001,030
2014-05-2919921119920848,0001,040
2014-05-2819919919519538,000975
2014-05-261991991991994,000995
2014-05-231991991981985,000990
2014-05-222002001971993,000995
2014-05-2120020019519538,000975
2014-05-202002002002005,0001,000
2014-05-192002001951957,000975
2014-05-161961961961963,000980
2014-05-1519419619419510,000975
2014-05-132012012012011,0001,005
2014-05-122012012012012,0001,005
2014-05-082022042022043,0001,020
2014-05-072082082082081,0001,040
2014-05-022072072072071,0001,035
2014-05-012022052022052,0001,025
2014-04-282032032012014,0001,005
2014-04-252012032012037,0001,015
2014-04-2420420620120216,0001,010
2014-04-232032032032033,0001,015
2014-04-222022032022033,0001,015
2014-04-152012012012011,0001,005
2014-04-112042042032032,0001,015
2014-04-102052052042043,0001,020
2014-04-092062062062061,0001,030
2014-04-072092092092096,0001,045
2014-04-042092122092125,0001,060
2014-04-0320820820620821,0001,040
2014-04-022092092072094,0001,045
2014-04-012052052052051,0001,025
2014-03-312072082072082,0001,040
2014-03-2820321120221111,0001,055
2014-03-2720720720720711,0001,035
2014-03-2621421420720717,0001,035
2014-03-252132132132134,0001,065
2014-03-242052062052065,0001,030
2014-03-202042052042059,0001,025
2014-03-1920420520120410,0001,020
2014-03-182042042042041,0001,020
2014-03-172032032032032,0001,015
2014-03-142022032012039,0001,015
2014-03-132032032032031,0001,015
2014-03-112062062032066,0001,030
2014-03-062032032032032,0001,015
2014-03-042022032022033,0001,015
2014-03-032032042012016,0001,005
2014-02-282062062062062,0001,030
2014-02-272052052052054,0001,025
2014-02-262022042022035,0001,015
2014-02-2520420520420412,0001,020
2014-02-242032032032034,0001,015
2014-02-212022092022037,0001,015
2014-02-202042042032037,0001,015
2014-02-1920420620320629,0001,030
2014-02-1820821220321229,0001,060
2014-02-172102102082083,0001,040
2014-02-1421021020320719,0001,035
2014-02-132032072032063,0001,030
2014-02-1220620720620710,0001,035
2014-02-102002052002049,0001,020
2014-02-0519819919319617,000980
2014-02-0419719719319318,000965
2014-02-0319920119820113,0001,005
2014-01-312072072012048,0001,020
2014-01-3021221220320312,0001,015
2014-01-2921121921121317,0001,065
2014-01-2821021120521110,0001,055
2014-01-2720820820220660,0001,030
2014-01-2421221521221512,0001,075
2014-01-2321622121621713,0001,085
2014-01-2222022021121446,0001,070
2014-01-2123323422322414,0001,120
2014-01-2023323722923548,0001,175
2014-01-1721422921122835,0001,140
2014-01-1622822821121467,0001,070
2014-01-15205244205220266,0001,100
2014-01-1420320320220311,0001,015
2014-01-102022022022024,0001,010
2014-01-0920020120020026,0001,000
2014-01-0820620620220211,0001,010
2014-01-072082082042045,0001,020
2014-01-0620420820120812,0001,040

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