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
2015-12-302,3732,4002,3732,4002001,200
2015-12-292,3792,4012,3702,3736001,186.50
2015-12-282,3602,3602,3302,3308001,165
2015-12-252,4482,4482,3602,3601,4001,180
2015-12-242,4622,4622,4122,4485001,224
2015-12-212,4742,5242,4742,5249001,262
2015-12-182,4902,4902,4522,4523001,226
2015-12-172,4802,5212,4802,4902,8001,245
2015-12-162,4582,4582,4582,4582001,229
2015-12-152,4582,4582,4502,4503001,225
2015-12-142,4652,4652,4652,4651001,232.50
2015-12-102,4752,4752,4752,4751001,237.50
2015-12-082,5002,5002,5002,5002001,250
2015-12-072,6202,6202,5152,5152,1001,257.50
2015-12-042,4402,4702,4402,4701,3001,235
2015-12-032,4762,4762,4452,4504001,225
2015-12-022,4512,4572,4512,4521,1001,226
2015-12-012,4432,4572,4432,4501,1001,225
2015-11-302,4482,4502,4412,4414001,220.50
2015-11-272,4452,4452,4192,4249001,212
2015-11-262,4732,4732,4002,4006001,200
2015-11-252,5232,5232,4732,4737001,236.50
2015-11-242,4482,4982,4482,4987001,249
2015-11-202,4102,4102,4102,4101001,205
2015-11-192,3712,3952,3712,3951,6001,197.50
2015-11-182,3702,3702,3702,3702001,185
2015-11-172,3892,4432,3882,3936001,196.50
2015-11-162,3602,3602,3602,3601001,180
2015-11-132,3932,3942,3932,3943001,197
2015-11-122,3502,3502,3502,3501001,175
2015-11-112,3502,3502,3502,3501001,175
2015-11-092,3222,3222,3222,3221001,161
2015-11-062,3222,3222,3222,3221001,161
2015-11-052,3262,3262,3212,3225001,161
2015-11-042,3502,3502,3502,3501001,175
2015-11-022,3902,3902,3402,3403001,170
2015-10-302,4002,4002,4002,4004001,200
2015-10-292,4802,4802,4302,4302001,215
2015-10-272,4802,4802,4802,4801001,240
2015-10-262,5002,5002,5002,5001001,250
2015-10-232,5002,5002,5002,5009001,250
2015-10-192,4112,4112,3612,3623001,181
2015-10-152,4092,4592,4092,4594001,229.50
2015-10-142,4092,4092,4092,4091001,204.50
2015-10-132,3592,3672,3592,3594001,179.50
2015-10-092,3322,3582,2832,3583001,179
2015-10-082,3322,3322,3322,3321001,166
2015-10-072,3322,3322,3322,3321001,166
2015-10-062,3322,3322,3312,3323001,166
2015-10-052,3332,3332,3322,3323001,166
2015-10-022,3322,3322,3322,3322001,166
2015-10-012,2222,3302,2222,3121,3001,156
2015-09-302,2702,3002,2002,3002,6001,150
2015-09-292,3282,3542,3202,3206001,160
2015-09-282,4782,4782,4782,4781001,239
2015-09-252492492482488,0001,240
2015-09-242422482422484,0001,240
2015-09-182462462462461,0001,230
2015-09-172422432402404,0001,200
2015-09-152432432402409,0001,200
2015-09-142452452432433,0001,215
2015-09-112422422422424,0001,210
2015-09-102442442442441,0001,220
2015-09-092372442372443,0001,220
2015-09-0823524123523513,0001,175
2015-09-0724424423223515,0001,175
2015-09-042642642472476,0001,235
2015-09-032622622622623,0001,310
2015-09-012502502502504,0001,250
2015-08-312542542492496,0001,245
2015-08-282602602482608,0001,300
2015-08-272562562532538,0001,265
2015-08-262422442372375,0001,185
2015-08-2522524321423021,0001,150
2015-08-2423926922823175,0001,155
2015-08-2125925924324356,0001,215
2015-08-202612682612619,0001,305
2015-08-1926526526226210,0001,310
2015-08-182672672672671,0001,335
2015-08-172652672652673,0001,335
2015-08-142662662652664,0001,330
2015-08-132692692692691,0001,345
2015-08-1227327326827122,0001,355
2015-08-1126927626927623,0001,380
2015-08-1027228127228013,0001,400
2015-08-072762762762761,0001,380
2015-08-062752772752779,0001,385
2015-08-052792792762765,0001,380
2015-08-042852862812844,0001,420
2015-07-3128729328629314,0001,465
2015-07-3028129928128754,0001,435
2015-07-292822822822821,0001,410
2015-07-282752822752824,0001,410
2015-07-272802802802804,0001,400
2015-07-2427628027628019,0001,400
2015-07-2327627627527611,0001,380
2015-07-222752752732758,0001,375
2015-07-212732752732755,0001,375
2015-07-162732732732732,0001,365
2015-07-152692692692691,0001,345
2015-07-142672702672674,0001,335
2015-07-132652652652651,0001,325
2015-07-1027227226526516,0001,325
2015-07-0926827226027217,0001,360
2015-07-0827727726826811,0001,340
2015-07-0727928027928013,0001,400
2015-07-0627527727027718,0001,385
2015-07-0327827927627610,0001,380
2015-07-022782782772779,0001,385
2015-07-012762772762777,0001,385
2015-06-3027127527127514,0001,375
2015-06-2928128127427414,0001,370
2015-06-262812842812834,0001,415
2015-06-252832832832836,0001,415
2015-06-2428128428128320,0001,415
2015-06-2328328428028013,0001,400
2015-06-2228628628228211,0001,410
2015-06-1929229428028448,0001,420
2015-06-182952952882928,0001,460
2015-06-1729829828529234,0001,460
2015-06-1629430228629890,0001,490
2015-06-1528329628329570,0001,475
2015-06-1228228328128119,0001,405
2015-06-112762772762764,0001,380
2015-06-102822822762762,0001,380
2015-06-0928428427928210,0001,410
2015-06-082782782762767,0001,380
2015-06-052782782772784,0001,390
2015-06-042812812802805,0001,400
2015-06-032772772772772,0001,385
2015-06-022772772772777,0001,385
2015-06-012742772732779,0001,385
2015-05-2928628627327426,0001,370
2015-05-2827728227727824,0001,390
2015-05-2728228227427717,0001,385
2015-05-2628428428228217,0001,410
2015-05-2528128528028335,0001,415
2015-05-2228928927728148,0001,405
2015-05-2130030028829055,0001,450
2015-05-20315316285293270,0001,465
2015-05-19269300269296252,0001,480
2015-05-1826026525926524,0001,325
2015-05-152562562562561,0001,280
2015-05-132522552522534,0001,265
2015-05-122522522522521,0001,260
2015-05-112502552502552,0001,275
2015-05-082512512452506,0001,250
2015-05-012512512512513,0001,255
2015-04-3025625624824821,0001,240
2015-04-282562562562561,0001,280
2015-04-272562562562561,0001,280
2015-04-242592592562566,0001,280
2015-04-2325825925725814,0001,290
2015-04-222592602582584,0001,290
2015-04-212602602592593,0001,295
2015-04-202612612612612,0001,305
2015-04-172622622612612,0001,305
2015-04-162632632632631,0001,315
2015-04-152582622582628,0001,310
2015-04-1425826025826012,0001,300
2015-04-132582642582584,0001,290
2015-04-102592592582582,0001,290
2015-04-092592642592643,0001,320
2015-04-0825125825125610,0001,280
2015-04-072502532502536,0001,265
2015-04-062522522492499,0001,245
2015-04-032522522522521,0001,260
2015-04-022502502502503,0001,250
2015-03-312502522502526,0001,260
2015-03-3025225425025032,0001,250
2015-03-2726326325826010,0001,300
2015-03-262632652622657,0001,325
2015-03-252662672662678,0001,335
2015-03-242622622592629,0001,310
2015-03-232642642642641,0001,320
2015-03-202632652632659,0001,325
2015-03-192632632612613,0001,305
2015-03-182612642612642,0001,320
2015-03-1726326326026124,0001,305
2015-03-1626826826426535,0001,325
2015-03-1326927526926914,0001,345
2015-03-122692692682685,0001,340
2015-03-112662692662695,0001,345
2015-03-102682682672674,0001,335
2015-03-092712712662709,0001,350
2015-03-062712712672699,0001,345
2015-03-052752752702718,0001,355
2015-03-0427527826827524,0001,375
2015-03-0327227527227516,0001,375
2015-03-0227128027027171,0001,355
2015-02-2726227226127029,0001,350
2015-02-262642642602606,0001,300
2015-02-2526226226126110,0001,305
2015-02-2426526625926420,0001,320
2015-02-232642672642676,0001,335
2015-02-1926327126327110,0001,355
2015-02-182632632632632,0001,315
2015-02-172602602602604,0001,300
2015-02-1625926025925910,0001,295
2015-02-1326026325925916,0001,295
2015-02-1226326626326412,0001,320
2015-02-1026326325826017,0001,300
2015-02-092662662662661,0001,330
2015-02-062682682682685,0001,340
2015-02-052672682672688,0001,340
2015-02-0426726726426410,0001,320
2015-02-0326426426426418,0001,320
2015-02-022672672632636,0001,315
2015-01-302702702682685,0001,340
2015-01-292702712702707,0001,350
2015-01-282682682682682,0001,340
2015-01-272672682672687,0001,340
2015-01-2627027026326330,0001,315
2015-01-2327027426626717,0001,335
2015-01-222652682652684,0001,340
2015-01-212682682652654,0001,325
2015-01-202642702642708,0001,350
2015-01-192632652632645,0001,320
2015-01-162682682652653,0001,325
2015-01-152662672662672,0001,335
2015-01-142702702672699,0001,345
2015-01-1326827026827011,0001,350
2015-01-092672672672671,0001,335
2015-01-082682682662675,0001,335
2015-01-0726826826426814,0001,340
2015-01-0625826925826917,0001,345
2015-01-052522582522584,0001,290

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