3437 特殊電極(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,373 | 2,400 | 2,373 | 2,400 | 200 | 1,200 |
| 2015-12-29 | 2,379 | 2,401 | 2,370 | 2,373 | 600 | 1,186.50 |
| 2015-12-28 | 2,360 | 2,360 | 2,330 | 2,330 | 800 | 1,165 |
| 2015-12-25 | 2,448 | 2,448 | 2,360 | 2,360 | 1,400 | 1,180 |
| 2015-12-24 | 2,462 | 2,462 | 2,412 | 2,448 | 500 | 1,224 |
| 2015-12-21 | 2,474 | 2,524 | 2,474 | 2,524 | 900 | 1,262 |
| 2015-12-18 | 2,490 | 2,490 | 2,452 | 2,452 | 300 | 1,226 |
| 2015-12-17 | 2,480 | 2,521 | 2,480 | 2,490 | 2,800 | 1,245 |
| 2015-12-16 | 2,458 | 2,458 | 2,458 | 2,458 | 200 | 1,229 |
| 2015-12-15 | 2,458 | 2,458 | 2,450 | 2,450 | 300 | 1,225 |
| 2015-12-14 | 2,465 | 2,465 | 2,465 | 2,465 | 100 | 1,232.50 |
| 2015-12-10 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 1,237.50 |
| 2015-12-08 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 1,250 |
| 2015-12-07 | 2,620 | 2,620 | 2,515 | 2,515 | 2,100 | 1,257.50 |
| 2015-12-04 | 2,440 | 2,470 | 2,440 | 2,470 | 1,300 | 1,235 |
| 2015-12-03 | 2,476 | 2,476 | 2,445 | 2,450 | 400 | 1,225 |
| 2015-12-02 | 2,451 | 2,457 | 2,451 | 2,452 | 1,100 | 1,226 |
| 2015-12-01 | 2,443 | 2,457 | 2,443 | 2,450 | 1,100 | 1,225 |
| 2015-11-30 | 2,448 | 2,450 | 2,441 | 2,441 | 400 | 1,220.50 |
| 2015-11-27 | 2,445 | 2,445 | 2,419 | 2,424 | 900 | 1,212 |
| 2015-11-26 | 2,473 | 2,473 | 2,400 | 2,400 | 600 | 1,200 |
| 2015-11-25 | 2,523 | 2,523 | 2,473 | 2,473 | 700 | 1,236.50 |
| 2015-11-24 | 2,448 | 2,498 | 2,448 | 2,498 | 700 | 1,249 |
| 2015-11-20 | 2,410 | 2,410 | 2,410 | 2,410 | 100 | 1,205 |
| 2015-11-19 | 2,371 | 2,395 | 2,371 | 2,395 | 1,600 | 1,197.50 |
| 2015-11-18 | 2,370 | 2,370 | 2,370 | 2,370 | 200 | 1,185 |
| 2015-11-17 | 2,389 | 2,443 | 2,388 | 2,393 | 600 | 1,196.50 |
| 2015-11-16 | 2,360 | 2,360 | 2,360 | 2,360 | 100 | 1,180 |
| 2015-11-13 | 2,393 | 2,394 | 2,393 | 2,394 | 300 | 1,197 |
| 2015-11-12 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 1,175 |
| 2015-11-11 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 1,175 |
| 2015-11-09 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 1,161 |
| 2015-11-06 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 1,161 |
| 2015-11-05 | 2,326 | 2,326 | 2,321 | 2,322 | 500 | 1,161 |
| 2015-11-04 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 1,175 |
| 2015-11-02 | 2,390 | 2,390 | 2,340 | 2,340 | 300 | 1,170 |
| 2015-10-30 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 1,200 |
| 2015-10-29 | 2,480 | 2,480 | 2,430 | 2,430 | 200 | 1,215 |
| 2015-10-27 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 1,240 |
| 2015-10-26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 1,250 |
| 2015-10-23 | 2,500 | 2,500 | 2,500 | 2,500 | 900 | 1,250 |
| 2015-10-19 | 2,411 | 2,411 | 2,361 | 2,362 | 300 | 1,181 |
| 2015-10-15 | 2,409 | 2,459 | 2,409 | 2,459 | 400 | 1,229.50 |
| 2015-10-14 | 2,409 | 2,409 | 2,409 | 2,409 | 100 | 1,204.50 |
| 2015-10-13 | 2,359 | 2,367 | 2,359 | 2,359 | 400 | 1,179.50 |
| 2015-10-09 | 2,332 | 2,358 | 2,283 | 2,358 | 300 | 1,179 |
| 2015-10-08 | 2,332 | 2,332 | 2,332 | 2,332 | 100 | 1,166 |
| 2015-10-07 | 2,332 | 2,332 | 2,332 | 2,332 | 100 | 1,166 |
| 2015-10-06 | 2,332 | 2,332 | 2,331 | 2,332 | 300 | 1,166 |
| 2015-10-05 | 2,333 | 2,333 | 2,332 | 2,332 | 300 | 1,166 |
| 2015-10-02 | 2,332 | 2,332 | 2,332 | 2,332 | 200 | 1,166 |
| 2015-10-01 | 2,222 | 2,330 | 2,222 | 2,312 | 1,300 | 1,156 |
| 2015-09-30 | 2,270 | 2,300 | 2,200 | 2,300 | 2,600 | 1,150 |
| 2015-09-29 | 2,328 | 2,354 | 2,320 | 2,320 | 600 | 1,160 |
| 2015-09-28 | 2,478 | 2,478 | 2,478 | 2,478 | 100 | 1,239 |
| 2015-09-25 | 249 | 249 | 248 | 248 | 8,000 | 1,240 |
| 2015-09-24 | 242 | 248 | 242 | 248 | 4,000 | 1,240 |
| 2015-09-18 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-09-17 | 242 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2015-09-15 | 243 | 243 | 240 | 240 | 9,000 | 1,200 |
| 2015-09-14 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2015-09-11 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2015-09-10 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2015-09-09 | 237 | 244 | 237 | 244 | 3,000 | 1,220 |
| 2015-09-08 | 235 | 241 | 235 | 235 | 13,000 | 1,175 |
| 2015-09-07 | 244 | 244 | 232 | 235 | 15,000 | 1,175 |
| 2015-09-04 | 264 | 264 | 247 | 247 | 6,000 | 1,235 |
| 2015-09-03 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2015-09-01 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2015-08-31 | 254 | 254 | 249 | 249 | 6,000 | 1,245 |
| 2015-08-28 | 260 | 260 | 248 | 260 | 8,000 | 1,300 |
| 2015-08-27 | 256 | 256 | 253 | 253 | 8,000 | 1,265 |
| 2015-08-26 | 242 | 244 | 237 | 237 | 5,000 | 1,185 |
| 2015-08-25 | 225 | 243 | 214 | 230 | 21,000 | 1,150 |
| 2015-08-24 | 239 | 269 | 228 | 231 | 75,000 | 1,155 |
| 2015-08-21 | 259 | 259 | 243 | 243 | 56,000 | 1,215 |
| 2015-08-20 | 261 | 268 | 261 | 261 | 9,000 | 1,305 |
| 2015-08-19 | 265 | 265 | 262 | 262 | 10,000 | 1,310 |
| 2015-08-18 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-08-17 | 265 | 267 | 265 | 267 | 3,000 | 1,335 |
| 2015-08-14 | 266 | 266 | 265 | 266 | 4,000 | 1,330 |
| 2015-08-13 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2015-08-12 | 273 | 273 | 268 | 271 | 22,000 | 1,355 |
| 2015-08-11 | 269 | 276 | 269 | 276 | 23,000 | 1,380 |
| 2015-08-10 | 272 | 281 | 272 | 280 | 13,000 | 1,400 |
| 2015-08-07 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2015-08-06 | 275 | 277 | 275 | 277 | 9,000 | 1,385 |
| 2015-08-05 | 279 | 279 | 276 | 276 | 5,000 | 1,380 |
| 2015-08-04 | 285 | 286 | 281 | 284 | 4,000 | 1,420 |
| 2015-07-31 | 287 | 293 | 286 | 293 | 14,000 | 1,465 |
| 2015-07-30 | 281 | 299 | 281 | 287 | 54,000 | 1,435 |
| 2015-07-29 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-07-28 | 275 | 282 | 275 | 282 | 4,000 | 1,410 |
| 2015-07-27 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2015-07-24 | 276 | 280 | 276 | 280 | 19,000 | 1,400 |
| 2015-07-23 | 276 | 276 | 275 | 276 | 11,000 | 1,380 |
| 2015-07-22 | 275 | 275 | 273 | 275 | 8,000 | 1,375 |
| 2015-07-21 | 273 | 275 | 273 | 275 | 5,000 | 1,375 |
| 2015-07-16 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2015-07-15 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2015-07-14 | 267 | 270 | 267 | 267 | 4,000 | 1,335 |
| 2015-07-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2015-07-10 | 272 | 272 | 265 | 265 | 16,000 | 1,325 |
| 2015-07-09 | 268 | 272 | 260 | 272 | 17,000 | 1,360 |
| 2015-07-08 | 277 | 277 | 268 | 268 | 11,000 | 1,340 |
| 2015-07-07 | 279 | 280 | 279 | 280 | 13,000 | 1,400 |
| 2015-07-06 | 275 | 277 | 270 | 277 | 18,000 | 1,385 |
| 2015-07-03 | 278 | 279 | 276 | 276 | 10,000 | 1,380 |
| 2015-07-02 | 278 | 278 | 277 | 277 | 9,000 | 1,385 |
| 2015-07-01 | 276 | 277 | 276 | 277 | 7,000 | 1,385 |
| 2015-06-30 | 271 | 275 | 271 | 275 | 14,000 | 1,375 |
| 2015-06-29 | 281 | 281 | 274 | 274 | 14,000 | 1,370 |
| 2015-06-26 | 281 | 284 | 281 | 283 | 4,000 | 1,415 |
| 2015-06-25 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2015-06-24 | 281 | 284 | 281 | 283 | 20,000 | 1,415 |
| 2015-06-23 | 283 | 284 | 280 | 280 | 13,000 | 1,400 |
| 2015-06-22 | 286 | 286 | 282 | 282 | 11,000 | 1,410 |
| 2015-06-19 | 292 | 294 | 280 | 284 | 48,000 | 1,420 |
| 2015-06-18 | 295 | 295 | 288 | 292 | 8,000 | 1,460 |
| 2015-06-17 | 298 | 298 | 285 | 292 | 34,000 | 1,460 |
| 2015-06-16 | 294 | 302 | 286 | 298 | 90,000 | 1,490 |
| 2015-06-15 | 283 | 296 | 283 | 295 | 70,000 | 1,475 |
| 2015-06-12 | 282 | 283 | 281 | 281 | 19,000 | 1,405 |
| 2015-06-11 | 276 | 277 | 276 | 276 | 4,000 | 1,380 |
| 2015-06-10 | 282 | 282 | 276 | 276 | 2,000 | 1,380 |
| 2015-06-09 | 284 | 284 | 279 | 282 | 10,000 | 1,410 |
| 2015-06-08 | 278 | 278 | 276 | 276 | 7,000 | 1,380 |
| 2015-06-05 | 278 | 278 | 277 | 278 | 4,000 | 1,390 |
| 2015-06-04 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2015-06-03 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2015-06-02 | 277 | 277 | 277 | 277 | 7,000 | 1,385 |
| 2015-06-01 | 274 | 277 | 273 | 277 | 9,000 | 1,385 |
| 2015-05-29 | 286 | 286 | 273 | 274 | 26,000 | 1,370 |
| 2015-05-28 | 277 | 282 | 277 | 278 | 24,000 | 1,390 |
| 2015-05-27 | 282 | 282 | 274 | 277 | 17,000 | 1,385 |
| 2015-05-26 | 284 | 284 | 282 | 282 | 17,000 | 1,410 |
| 2015-05-25 | 281 | 285 | 280 | 283 | 35,000 | 1,415 |
| 2015-05-22 | 289 | 289 | 277 | 281 | 48,000 | 1,405 |
| 2015-05-21 | 300 | 300 | 288 | 290 | 55,000 | 1,450 |
| 2015-05-20 | 315 | 316 | 285 | 293 | 270,000 | 1,465 |
| 2015-05-19 | 269 | 300 | 269 | 296 | 252,000 | 1,480 |
| 2015-05-18 | 260 | 265 | 259 | 265 | 24,000 | 1,325 |
| 2015-05-15 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2015-05-13 | 252 | 255 | 252 | 253 | 4,000 | 1,265 |
| 2015-05-12 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-05-11 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 2015-05-08 | 251 | 251 | 245 | 250 | 6,000 | 1,250 |
| 2015-05-01 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2015-04-30 | 256 | 256 | 248 | 248 | 21,000 | 1,240 |
| 2015-04-28 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2015-04-27 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2015-04-24 | 259 | 259 | 256 | 256 | 6,000 | 1,280 |
| 2015-04-23 | 258 | 259 | 257 | 258 | 14,000 | 1,290 |
| 2015-04-22 | 259 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2015-04-21 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 2015-04-20 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2015-04-17 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2015-04-16 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2015-04-15 | 258 | 262 | 258 | 262 | 8,000 | 1,310 |
| 2015-04-14 | 258 | 260 | 258 | 260 | 12,000 | 1,300 |
| 2015-04-13 | 258 | 264 | 258 | 258 | 4,000 | 1,290 |
| 2015-04-10 | 259 | 259 | 258 | 258 | 2,000 | 1,290 |
| 2015-04-09 | 259 | 264 | 259 | 264 | 3,000 | 1,320 |
| 2015-04-08 | 251 | 258 | 251 | 256 | 10,000 | 1,280 |
| 2015-04-07 | 250 | 253 | 250 | 253 | 6,000 | 1,265 |
| 2015-04-06 | 252 | 252 | 249 | 249 | 9,000 | 1,245 |
| 2015-04-03 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-04-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2015-03-31 | 250 | 252 | 250 | 252 | 6,000 | 1,260 |
| 2015-03-30 | 252 | 254 | 250 | 250 | 32,000 | 1,250 |
| 2015-03-27 | 263 | 263 | 258 | 260 | 10,000 | 1,300 |
| 2015-03-26 | 263 | 265 | 262 | 265 | 7,000 | 1,325 |
| 2015-03-25 | 266 | 267 | 266 | 267 | 8,000 | 1,335 |
| 2015-03-24 | 262 | 262 | 259 | 262 | 9,000 | 1,310 |
| 2015-03-23 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2015-03-20 | 263 | 265 | 263 | 265 | 9,000 | 1,325 |
| 2015-03-19 | 263 | 263 | 261 | 261 | 3,000 | 1,305 |
| 2015-03-18 | 261 | 264 | 261 | 264 | 2,000 | 1,320 |
| 2015-03-17 | 263 | 263 | 260 | 261 | 24,000 | 1,305 |
| 2015-03-16 | 268 | 268 | 264 | 265 | 35,000 | 1,325 |
| 2015-03-13 | 269 | 275 | 269 | 269 | 14,000 | 1,345 |
| 2015-03-12 | 269 | 269 | 268 | 268 | 5,000 | 1,340 |
| 2015-03-11 | 266 | 269 | 266 | 269 | 5,000 | 1,345 |
| 2015-03-10 | 268 | 268 | 267 | 267 | 4,000 | 1,335 |
| 2015-03-09 | 271 | 271 | 266 | 270 | 9,000 | 1,350 |
| 2015-03-06 | 271 | 271 | 267 | 269 | 9,000 | 1,345 |
| 2015-03-05 | 275 | 275 | 270 | 271 | 8,000 | 1,355 |
| 2015-03-04 | 275 | 278 | 268 | 275 | 24,000 | 1,375 |
| 2015-03-03 | 272 | 275 | 272 | 275 | 16,000 | 1,375 |
| 2015-03-02 | 271 | 280 | 270 | 271 | 71,000 | 1,355 |
| 2015-02-27 | 262 | 272 | 261 | 270 | 29,000 | 1,350 |
| 2015-02-26 | 264 | 264 | 260 | 260 | 6,000 | 1,300 |
| 2015-02-25 | 262 | 262 | 261 | 261 | 10,000 | 1,305 |
| 2015-02-24 | 265 | 266 | 259 | 264 | 20,000 | 1,320 |
| 2015-02-23 | 264 | 267 | 264 | 267 | 6,000 | 1,335 |
| 2015-02-19 | 263 | 271 | 263 | 271 | 10,000 | 1,355 |
| 2015-02-18 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2015-02-17 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2015-02-16 | 259 | 260 | 259 | 259 | 10,000 | 1,295 |
| 2015-02-13 | 260 | 263 | 259 | 259 | 16,000 | 1,295 |
| 2015-02-12 | 263 | 266 | 263 | 264 | 12,000 | 1,320 |
| 2015-02-10 | 263 | 263 | 258 | 260 | 17,000 | 1,300 |
| 2015-02-09 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2015-02-06 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2015-02-05 | 267 | 268 | 267 | 268 | 8,000 | 1,340 |
| 2015-02-04 | 267 | 267 | 264 | 264 | 10,000 | 1,320 |
| 2015-02-03 | 264 | 264 | 264 | 264 | 18,000 | 1,320 |
| 2015-02-02 | 267 | 267 | 263 | 263 | 6,000 | 1,315 |
| 2015-01-30 | 270 | 270 | 268 | 268 | 5,000 | 1,340 |
| 2015-01-29 | 270 | 271 | 270 | 270 | 7,000 | 1,350 |
| 2015-01-28 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2015-01-27 | 267 | 268 | 267 | 268 | 7,000 | 1,340 |
| 2015-01-26 | 270 | 270 | 263 | 263 | 30,000 | 1,315 |
| 2015-01-23 | 270 | 274 | 266 | 267 | 17,000 | 1,335 |
| 2015-01-22 | 265 | 268 | 265 | 268 | 4,000 | 1,340 |
| 2015-01-21 | 268 | 268 | 265 | 265 | 4,000 | 1,325 |
| 2015-01-20 | 264 | 270 | 264 | 270 | 8,000 | 1,350 |
| 2015-01-19 | 263 | 265 | 263 | 264 | 5,000 | 1,320 |
| 2015-01-16 | 268 | 268 | 265 | 265 | 3,000 | 1,325 |
| 2015-01-15 | 266 | 267 | 266 | 267 | 2,000 | 1,335 |
| 2015-01-14 | 270 | 270 | 267 | 269 | 9,000 | 1,345 |
| 2015-01-13 | 268 | 270 | 268 | 270 | 11,000 | 1,350 |
| 2015-01-09 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-01-08 | 268 | 268 | 266 | 267 | 5,000 | 1,335 |
| 2015-01-07 | 268 | 268 | 264 | 268 | 14,000 | 1,340 |
| 2015-01-06 | 258 | 269 | 258 | 269 | 17,000 | 1,345 |
| 2015-01-05 | 252 | 258 | 252 | 258 | 4,000 | 1,290 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
