3437 特殊電極(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-29	2,782	2,782	2,753	2,754	400	1,377
2016-12-28	2,800	2,800	2,782	2,782	600	1,391
2016-12-27	2,762	2,782	2,762	2,782	1,000	1,391
2016-12-26	2,756	2,790	2,754	2,755	1,600	1,377.50
2016-12-22	2,749	2,753	2,747	2,753	900	1,376.50
2016-12-21	2,761	2,785	2,761	2,775	700	1,387.50
2016-12-20	2,755	2,787	2,755	2,787	500	1,393.50
2016-12-19	2,741	2,759	2,740	2,759	1,000	1,379.50
2016-12-16	2,775	2,775	2,759	2,763	1,500	1,381.50
2016-12-15	2,791	2,791	2,787	2,787	500	1,393.50
2016-12-14	2,792	2,797	2,790	2,791	1,400	1,395.50
2016-12-13	2,760	2,792	2,760	2,792	1,100	1,396
2016-12-12	2,736	2,774	2,736	2,761	1,400	1,380.50
2016-12-09	2,755	2,800	2,707	2,800	3,000	1,400
2016-12-08	2,745	2,748	2,694	2,748	4,100	1,374
2016-12-07	2,794	2,794	2,767	2,767	1,600	1,383.50
2016-12-06	2,768	2,768	2,754	2,767	1,000	1,383.50
2016-12-05	2,770	2,793	2,743	2,768	1,100	1,384
2016-12-02	2,780	2,780	2,770	2,770	500	1,385
2016-12-01	2,790	2,790	2,760	2,770	1,200	1,385
2016-11-30	2,751	2,751	2,751	2,751	100	1,375.50
2016-11-29	2,736	2,755	2,727	2,750	2,400	1,375
2016-11-28	2,694	2,700	2,681	2,700	600	1,350
2016-11-25	2,740	2,740	2,691	2,694	1,900	1,347
2016-11-24	2,695	2,740	2,686	2,740	2,500	1,370
2016-11-22	2,750	2,750	2,736	2,742	700	1,371
2016-11-21	2,757	2,769	2,699	2,750	2,800	1,375
2016-11-18	2,760	2,818	2,719	2,729	4,500	1,364.50
2016-11-17	2,673	2,750	2,673	2,736	7,100	1,368
2016-11-16	2,648	2,680	2,624	2,673	6,200	1,336.50
2016-11-15	2,500	2,630	2,500	2,615	4,800	1,307.50
2016-11-14	2,499	2,500	2,499	2,500	2,800	1,250
2016-11-11	2,406	2,464	2,406	2,464	1,500	1,232
2016-11-10	2,450	2,469	2,420	2,445	1,700	1,222.50
2016-11-09	2,425	2,425	2,360	2,360	500	1,180
2016-11-08	2,450	2,450	2,418	2,418	200	1,209
2016-11-04	2,453	2,453	2,450	2,450	1,300	1,225
2016-11-02	2,472	2,496	2,452	2,496	1,700	1,248
2016-11-01	2,490	2,490	2,472	2,472	700	1,236
2016-10-31	2,471	2,471	2,471	2,471	100	1,235.50
2016-10-28	2,528	2,528	2,473	2,499	700	1,249.50
2016-10-27	2,500	2,500	2,500	2,500	300	1,250
2016-10-25	2,540	2,540	2,472	2,472	800	1,236
2016-10-24	2,500	2,500	2,500	2,500	200	1,250
2016-10-21	2,500	2,500	2,500	2,500	100	1,250
2016-10-20	2,450	2,450	2,450	2,450	400	1,225
2016-10-19	2,420	2,451	2,420	2,451	1,600	1,225.50
2016-10-17	2,446	2,447	2,446	2,447	300	1,223.50
2016-10-13	2,450	2,450	2,449	2,450	1,100	1,225
2016-10-12	2,450	2,450	2,447	2,447	600	1,223.50
2016-10-07	2,423	2,450	2,423	2,450	1,500	1,225
2016-10-06	2,420	2,423	2,420	2,423	400	1,211.50
2016-10-05	2,420	2,450	2,420	2,450	1,300	1,225
2016-10-04	2,450	2,450	2,430	2,430	200	1,215
2016-10-03	2,450	2,450	2,450	2,450	200	1,225
2016-09-30	2,450	2,450	2,450	2,450	500	1,225
2016-09-27	2,440	2,440	2,421	2,421	200	1,210.50
2016-09-23	2,444	2,444	2,444	2,444	500	1,222
2016-09-21	2,440	2,440	2,381	2,381	400	1,190.50
2016-09-20	2,344	2,443	2,344	2,443	300	1,221.50
2016-09-16	2,320	2,320	2,320	2,320	400	1,160
2016-09-15	2,320	2,320	2,320	2,320	300	1,160
2016-09-14	2,356	2,356	2,356	2,356	100	1,178
2016-09-13	2,378	2,378	2,330	2,332	1,100	1,166
2016-09-12	2,401	2,401	2,351	2,354	300	1,177
2016-09-08	2,409	2,409	2,377	2,377	200	1,188.50
2016-09-07	2,385	2,385	2,385	2,385	100	1,192.50
2016-09-05	2,439	2,439	2,401	2,401	300	1,200.50
2016-09-01	2,450	2,450	2,415	2,415	1,100	1,207.50
2016-08-31	2,399	2,411	2,399	2,411	1,600	1,205.50
2016-08-29	2,388	2,388	2,388	2,388	200	1,194
2016-08-25	2,430	2,430	2,301	2,340	1,400	1,170
2016-08-24	2,330	2,330	2,330	2,330	200	1,165
2016-08-22	2,306	2,306	2,306	2,306	100	1,153
2016-08-19	2,305	2,315	2,305	2,310	1,700	1,155
2016-08-17	2,282	2,282	2,281	2,282	300	1,141
2016-08-15	2,399	2,399	2,326	2,326	300	1,163
2016-08-12	2,399	2,399	2,376	2,376	200	1,188
2016-08-10	2,300	2,400	2,300	2,400	1,100	1,200
2016-08-04	2,350	2,350	2,350	2,350	1,000	1,175
2016-08-03	2,200	2,200	2,200	2,200	1,000	1,100
2016-08-02	2,250	2,250	2,250	2,250	100	1,125
2016-07-29	2,271	2,273	2,271	2,273	800	1,136.50
2016-07-28	2,271	2,271	2,271	2,271	200	1,135.50
2016-07-27	2,271	2,271	2,271	2,271	100	1,135.50
2016-07-25	2,251	2,298	2,251	2,271	800	1,135.50
2016-07-21	2,208	2,245	2,208	2,245	500	1,122.50
2016-07-20	2,208	2,208	2,208	2,208	100	1,104
2016-07-19	2,203	2,203	2,203	2,203	100	1,101.50
2016-07-15	2,206	2,206	2,206	2,206	300	1,103
2016-07-14	2,206	2,206	2,206	2,206	100	1,103
2016-07-11	2,245	2,250	2,206	2,206	300	1,103
2016-07-07	2,249	2,249	2,200	2,200	1,700	1,100
2016-07-06	2,208	2,226	2,200	2,200	1,200	1,100
2016-07-05	2,226	2,226	2,202	2,208	600	1,104
2016-07-04	2,227	2,249	2,227	2,249	300	1,124.50
2016-07-01	2,249	2,249	2,249	2,249	100	1,124.50
2016-06-29	2,240	2,250	2,201	2,205	800	1,102.50
2016-06-28	2,201	2,201	2,195	2,195	300	1,097.50
2016-06-27	2,177	2,249	2,177	2,218	300	1,109
2016-06-24	2,122	2,199	2,122	2,199	700	1,099.50
2016-06-23	2,200	2,200	2,200	2,200	100	1,100
2016-06-22	2,200	2,200	2,166	2,200	600	1,100
2016-06-21	2,240	2,242	2,218	2,218	400	1,109
2016-06-20	2,190	2,190	2,190	2,190	100	1,095
2016-06-17	2,128	2,128	2,128	2,128	100	1,064
2016-06-16	2,128	2,128	2,128	2,128	100	1,064
2016-06-15	2,150	2,150	2,150	2,150	200	1,075
2016-06-14	2,120	2,299	2,101	2,150	1,600	1,075
2016-06-13	2,170	2,170	2,170	2,170	400	1,085
2016-06-10	2,205	2,212	2,205	2,212	200	1,106
2016-06-09	2,205	2,205	2,205	2,205	300	1,102.50
2016-06-07	2,205	2,205	2,205	2,205	200	1,102.50
2016-06-06	2,253	2,253	2,203	2,203	400	1,101.50
2016-06-02	2,277	2,427	2,276	2,276	700	1,138
2016-06-01	2,300	2,300	2,300	2,300	200	1,150
2016-05-31	2,240	2,280	2,240	2,280	300	1,140
2016-05-30	2,280	2,280	2,250	2,279	500	1,139.50
2016-05-27	2,334	2,334	2,266	2,266	1,300	1,133
2016-05-26	2,308	2,310	2,305	2,305	500	1,152.50
2016-05-25	2,330	2,330	2,302	2,308	1,000	1,154
2016-05-24	2,301	2,330	2,301	2,330	500	1,165
2016-05-23	2,320	2,320	2,305	2,305	600	1,152.50
2016-05-20	2,350	2,383	2,302	2,320	5,900	1,160
2016-05-19	2,480	2,550	2,450	2,550	3,700	1,275
2016-05-18	2,403	2,465	2,401	2,420	2,000	1,210
2016-05-17	2,386	2,460	2,386	2,400	3,200	1,200
2016-05-16	2,380	2,380	2,351	2,380	1,200	1,190
2016-05-12	2,375	2,375	2,340	2,340	200	1,170
2016-05-11	2,399	2,399	2,399	2,399	100	1,199.50
2016-05-10	2,370	2,370	2,361	2,361	200	1,180.50
2016-05-09	2,360	2,400	2,360	2,380	600	1,190
2016-05-06	2,350	2,350	2,350	2,350	100	1,175
2016-05-02	2,356	2,356	2,327	2,327	200	1,163.50
2016-04-28	2,407	2,407	2,351	2,380	700	1,190
2016-04-27	2,385	2,385	2,385	2,385	100	1,192.50
2016-04-25	2,410	2,410	2,410	2,410	400	1,205
2016-04-22	2,400	2,410	2,400	2,410	500	1,205
2016-04-21	2,340	2,380	2,340	2,380	500	1,190
2016-04-20	2,330	2,330	2,330	2,330	100	1,165
2016-04-15	2,258	2,320	2,258	2,320	700	1,160
2016-04-14	2,305	2,305	2,258	2,279	400	1,139.50
2016-04-13	2,256	2,256	2,256	2,256	200	1,128
2016-04-12	2,300	2,301	2,294	2,294	1,200	1,147
2016-04-08	2,318	2,318	2,318	2,318	100	1,159
2016-04-07	2,318	2,342	2,318	2,342	200	1,171
2016-04-06	2,316	2,440	2,316	2,342	1,100	1,171
2016-04-05	2,385	2,385	2,340	2,340	200	1,170
2016-04-04	2,370	2,410	2,360	2,410	300	1,205
2016-04-01	2,400	2,400	2,394	2,394	1,000	1,197
2016-03-29	2,419	2,419	2,419	2,419	100	1,209.50
2016-03-28	2,520	2,520	2,454	2,454	400	1,227
2016-03-25	2,480	2,480	2,476	2,476	700	1,238
2016-03-24	2,500	2,502	2,500	2,502	500	1,251
2016-03-23	2,475	2,475	2,475	2,475	100	1,237.50
2016-03-22	2,499	2,500	2,499	2,500	500	1,250
2016-03-18	2,461	2,461	2,461	2,461	100	1,230.50
2016-03-17	2,490	2,490	2,485	2,486	400	1,243
2016-03-16	2,480	2,480	2,401	2,451	600	1,225.50
2016-03-15	2,479	2,508	2,479	2,480	1,000	1,240
2016-03-14	2,444	2,444	2,417	2,417	900	1,208.50
2016-03-11	2,419	2,444	2,400	2,444	400	1,222
2016-03-10	2,400	2,444	2,400	2,444	200	1,222
2016-03-09	2,419	2,419	2,419	2,419	100	1,209.50
2016-03-08	2,416	2,416	2,416	2,416	100	1,208
2016-03-07	2,481	2,481	2,430	2,430	400	1,215
2016-03-03	2,500	2,507	2,499	2,507	900	1,253.50
2016-03-02	2,486	2,486	2,486	2,486	200	1,243
2016-03-01	2,376	2,444	2,376	2,444	300	1,222
2016-02-29	2,425	2,426	2,400	2,426	900	1,213
2016-02-26	2,330	2,482	2,330	2,420	4,600	1,210
2016-02-25	2,330	2,330	2,300	2,330	800	1,165
2016-02-24	2,270	2,270	2,228	2,258	300	1,129
2016-02-23	2,220	2,247	2,202	2,247	800	1,123.50
2016-02-22	2,180	2,180	2,180	2,180	100	1,090
2016-02-19	2,285	2,311	2,112	2,140	3,700	1,070
2016-02-18	2,066	2,240	2,040	2,240	2,100	1,120
2016-02-17	1,950	1,980	1,896	1,896	500	948
2016-02-16	1,899	1,899	1,899	1,899	100	949.50
2016-02-15	1,845	1,885	1,845	1,885	500	942.50
2016-02-12	1,880	1,885	1,830	1,885	2,300	942.50
2016-02-10	2,031	2,081	2,021	2,021	600	1,010.50
2016-02-09	2,130	2,130	2,030	2,030	1,000	1,015
2016-02-08	2,165	2,165	2,135	2,135	300	1,067.50
2016-02-05	2,165	2,165	2,165	2,165	100	1,082.50
2016-02-04	2,165	2,165	2,165	2,165	100	1,082.50
2016-02-03	2,251	2,251	2,150	2,150	1,100	1,075
2016-02-02	2,320	2,320	2,250	2,251	1,100	1,125.50
2016-01-29	2,339	2,339	2,320	2,320	200	1,160
2016-01-28	2,320	2,320	2,320	2,320	100	1,160
2016-01-27	2,320	2,320	2,320	2,320	100	1,160
2016-01-26	2,270	2,270	2,270	2,270	100	1,135
2016-01-25	2,269	2,270	2,269	2,270	600	1,135
2016-01-22	2,072	2,072	2,072	2,072	700	1,036
2016-01-21	2,072	2,094	2,072	2,080	900	1,040
2016-01-20	2,250	2,250	2,150	2,170	1,200	1,085
2016-01-19	2,300	2,300	2,250	2,250	200	1,125
2016-01-18	2,330	2,330	2,250	2,250	700	1,125
2016-01-15	2,363	2,363	2,330	2,330	600	1,165
2016-01-14	2,376	2,376	2,375	2,375	200	1,187.50
2016-01-13	2,389	2,389	2,389	2,389	400	1,194.50
2016-01-12	2,395	2,395	2,375	2,375	200	1,187.50
2016-01-08	2,395	2,395	2,395	2,395	100	1,197.50
2016-01-07	2,375	2,375	2,375	2,375	200	1,187.50
2016-01-06	2,395	2,395	2,395	2,395	100	1,197.50
2016-01-05	2,400	2,400	2,400	2,400	100	1,200

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