3437 特殊電極(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,1554,2054,1554,1652,2002,082.50
2017-12-284,2004,2304,1704,2101,5002,105
2017-12-274,1654,1754,1654,1754002,087.50
2017-12-264,1954,1954,1054,1701,7002,085
2017-12-254,2204,2204,1154,2152,7002,107.50
2017-12-224,2404,2404,1554,2001,0002,100
2017-12-214,2754,2754,2404,2402002,120
2017-12-204,2804,2854,2654,2851,1002,142.50
2017-12-194,2804,2804,2604,2755002,137.50
2017-12-184,3304,3704,2304,3302,6002,165
2017-12-154,3504,3604,3504,3606002,180
2017-12-144,3304,3404,3204,3409002,170
2017-12-124,4804,4804,4004,4003002,200
2017-12-114,4304,4554,4304,4554002,227.50
2017-12-084,5304,5304,5004,5003002,250
2017-12-074,5854,6154,5404,5553,1002,277.50
2017-12-064,4604,5204,4004,5154,5002,257.50
2017-12-054,3504,4304,3054,4301,3002,215
2017-12-044,4304,4304,4004,4056002,202.50
2017-12-014,4054,4104,3304,3301,2002,165
2017-11-304,5404,5404,4204,4602,8002,230
2017-11-294,7254,7254,5854,6107002,305
2017-11-284,7254,7604,6054,7251,7002,362.50
2017-11-274,7004,7654,6354,7653,4002,382.50
2017-11-244,8354,8354,4804,59519,8002,297.50
2017-11-224,1404,1404,1004,1358002,067.50
2017-11-214,1304,1304,0704,1007002,050
2017-11-204,0804,1004,0804,1003,2002,050
2017-11-173,9704,0403,9704,0401,7002,020
2017-11-163,9953,9953,9203,9702,4001,985
2017-11-154,1704,1703,8503,9306,7001,965
2017-11-133,9003,9303,8303,9301,2001,965
2017-11-103,8003,9003,8003,9001,1001,950
2017-11-093,8053,8503,8053,8506001,925
2017-11-073,8203,8903,8203,8901,8001,945
2017-11-063,8053,8903,8053,8906001,945
2017-11-023,8003,8803,8003,8402,3001,920
2017-11-013,8203,8203,8203,8201001,910
2017-10-303,8303,8903,8253,8901,5001,945
2017-10-273,8453,8453,8053,8306001,915
2017-10-263,8503,8803,8453,8454001,922.50
2017-10-253,9003,9003,8903,8904001,945
2017-10-243,8903,8903,8903,8904001,945
2017-10-233,8553,8953,8303,8401,1001,920
2017-10-203,8903,8903,8903,8903001,945
2017-10-193,9703,9703,8303,9003,3001,950
2017-10-183,9003,9003,9003,9003001,950
2017-10-173,8403,9003,8253,9001,9001,950
2017-10-163,9503,9503,8153,9058001,952.50
2017-10-133,9903,9903,9303,9907001,995
2017-10-123,8553,9903,8003,9903,1001,995
2017-10-113,9904,0003,9203,9902,1001,995
2017-10-103,7903,9753,7903,9751,9001,987.50
2017-10-063,7903,8003,7803,8007001,900
2017-10-053,7753,7853,7653,7654001,882.50
2017-10-043,7953,8003,7303,8002,6001,900
2017-10-033,8003,8003,7603,8003,2001,900
2017-10-023,7953,8003,7903,8003,1001,900
2017-09-293,7753,7903,7703,7701,1001,885
2017-09-283,7953,8103,7603,8102,6001,905
2017-09-273,7253,8003,7253,8001,4001,900
2017-09-263,7953,8003,7253,8001,7001,900
2017-09-253,8003,8003,7603,7701,2001,885
2017-09-223,7703,8053,7703,8001,1001,900
2017-09-213,7603,8053,7303,7708,7001,885
2017-09-203,7803,8053,5953,76014,9001,880
2017-09-193,6103,8003,6103,8006,1001,900
2017-09-153,6103,8253,6003,7506,0001,875
2017-09-143,7503,7703,6603,7504,4001,875
2017-09-133,6603,9453,5153,75010,8001,875
2017-09-123,3403,6603,3353,66010,1001,830
2017-09-113,2303,4653,2303,4104,6001,705
2017-09-083,0803,2403,0703,1303,2001,565
2017-09-073,0503,0803,0503,0808001,540
2017-09-063,0153,0553,0153,0551,7001,527.50
2017-09-053,0203,0202,9793,0151,6001,507.50
2017-09-043,0203,0253,0203,0203001,510
2017-09-013,0553,0553,0553,0551001,527.50
2017-08-313,0553,0603,0553,0554001,527.50
2017-08-303,0503,0503,0503,0503001,525
2017-08-293,0453,0503,0153,0508001,525
2017-08-283,0203,0203,0203,0202001,510
2017-08-253,0603,0603,0203,0205001,510
2017-08-243,0203,0503,0203,0355,3001,517.50
2017-08-223,0203,0203,0203,0201001,510
2017-08-213,0553,0553,0153,0308001,515
2017-08-183,0553,0553,0553,0552001,527.50
2017-08-173,0503,0603,0503,0555001,527.50
2017-08-163,0503,0503,0053,0406001,520
2017-08-153,0453,0603,0453,0505001,525
2017-08-143,0303,0303,0053,0301,7001,515
2017-08-103,0353,0353,0303,0302,0001,515
2017-08-093,0803,0803,0253,0251,3001,512.50
2017-08-083,0653,0703,0403,0401,0001,520
2017-08-073,0753,0753,0403,0601,4001,530
2017-08-033,0403,0403,0403,0402001,520
2017-08-013,0353,0503,0153,0151,2001,507.50
2017-07-313,0353,0353,0303,0358001,517.50
2017-07-283,0303,0353,0303,0354001,517.50
2017-07-273,0303,0403,0153,0402,7001,520
2017-07-263,0353,0403,0153,0152,2001,507.50
2017-07-253,0453,0453,0353,0357001,517.50
2017-07-243,0353,0453,0303,0309001,515
2017-07-203,0353,0403,0353,0353001,517.50
2017-07-193,0403,0403,0253,0357001,517.50
2017-07-183,0453,0503,0453,0459001,522.50
2017-07-143,0553,0553,0503,0504001,525
2017-07-133,0403,0403,0403,0401001,520
2017-07-123,0503,0503,0503,0503001,525
2017-07-113,0353,0453,0353,0452,4001,522.50
2017-07-103,0453,0503,0303,0509001,525
2017-07-073,0403,0453,0403,0452,0001,522.50
2017-07-063,0653,0703,0353,0353,6001,517.50
2017-07-053,0253,0403,0203,0251,7001,512.50
2017-07-043,0503,0503,0153,0251,4001,512.50
2017-07-033,0253,0453,0053,0451,3001,522.50
2017-06-303,0053,0052,9942,9941,0001,497
2017-06-292,9903,0202,9903,0056001,502.50
2017-06-282,9983,0002,9862,9901,0001,495
2017-06-273,0003,0052,9982,9986001,499
2017-06-263,0003,0002,9993,0008001,500
2017-06-233,0103,0153,0053,0051,4001,502.50
2017-06-223,0103,0102,9853,0105,7001,505
2017-06-213,0053,0503,0053,0105,2001,505
2017-06-203,0003,0252,9983,0052,4001,502.50
2017-06-192,9993,0002,9993,0001,1001,500
2017-06-162,9742,9802,9702,9801,2001,490
2017-06-152,9702,9742,9702,9746001,487
2017-06-142,9842,9902,9662,9661,0001,483
2017-06-132,9772,9842,9602,9842,6001,492
2017-06-122,9222,9222,9212,9223001,461
2017-06-092,9632,9632,9222,9228001,461
2017-06-082,9352,9472,9302,9471,3001,473.50
2017-06-072,9212,9352,9212,9311,0001,465.50
2017-06-062,9702,9702,9212,9211,9001,460.50
2017-06-052,9262,9702,9262,9701,2001,485
2017-06-022,9392,9392,9202,9204,7001,460
2017-06-012,9652,9662,9142,9223,5001,461
2017-05-312,9622,9992,8992,9592,1001,479.50
2017-05-302,9922,9992,9562,9572,9001,478.50
2017-05-292,9902,9922,9492,9923,8001,496
2017-05-262,9982,9982,9922,9929001,496
2017-05-252,9852,9922,9712,9923,3001,496
2017-05-242,9992,9992,9492,9545,2001,477
2017-05-232,9102,9992,9012,9993,7001,499.50
2017-05-222,9712,9712,9012,9102,2001,455
2017-05-192,8293,0402,8203,00015,8001,500
2017-05-183,0153,0152,9682,9782,0001,489
2017-05-173,0003,1002,9993,0503,3001,525
2017-05-162,9993,0102,9873,0002,9001,500
2017-05-152,9583,0002,9502,9994,5001,499.50
2017-05-122,9482,9482,9312,9331,8001,466.50
2017-05-112,9503,0202,9502,9601,7001,480
2017-05-102,9362,9782,9362,9501,9001,475
2017-05-092,9332,9342,9312,9342,0001,467
2017-05-082,9302,9532,9302,9352,1001,467.50
2017-05-022,9352,9402,9022,9301,2001,465
2017-05-012,8952,9302,8952,9301,8001,465
2017-04-282,8782,8952,8752,8782,5001,439
2017-04-272,8952,8952,8782,8781,7001,439
2017-04-262,8762,8952,8582,8952,6001,447.50
2017-04-252,8502,8772,8502,8562,4001,428
2017-04-242,8482,8532,8482,8481,4001,424
2017-04-212,8262,8452,8252,8456001,422.50
2017-04-202,7932,8252,7922,8232,1001,411.50
2017-04-192,7812,8022,7812,7969001,398
2017-04-182,7872,8002,7812,7812,4001,390.50
2017-04-172,7502,7802,7452,7801,9001,390
2017-04-142,8142,8142,7602,7604,1001,380
2017-04-132,8402,8402,8142,8141,4001,407
2017-04-122,8472,8482,8152,8454,9001,422.50
2017-04-112,8742,8742,8742,8741,1001,437
2017-04-102,8472,8742,8472,8743,3001,437
2017-04-072,8872,8872,8452,8452,0001,422.50
2017-04-062,9252,9252,8452,8686,5001,434
2017-04-052,9262,9422,9002,9324,9001,466
2017-04-043,0253,0252,9052,9247,8001,462
2017-04-033,0253,0252,9683,0251,8001,512.50
2017-03-313,0003,0253,0003,0256001,512.50
2017-03-303,0153,0253,0153,0257001,512.50
2017-03-293,0353,0352,9803,0351,7001,517.50
2017-03-283,0303,0403,0103,0352,4001,517.50
2017-03-273,0553,0603,0103,0307,1001,515
2017-03-243,0703,0703,0003,0008001,500
2017-03-232,9883,0702,9883,0709001,535
2017-03-223,0253,0252,9802,9885,0001,494
2017-03-213,0303,0903,0003,0254,7001,512.50
2017-03-173,0603,0603,0253,0255001,512.50
2017-03-163,0203,0203,0153,0154,1001,507.50
2017-03-153,0203,0502,9853,0151,9001,507.50
2017-03-142,9813,0152,9813,0158001,507.50
2017-03-133,0053,0353,0003,0301,5001,515
2017-03-103,0553,0552,9903,0006,8001,500
2017-03-093,0753,0753,0303,0301,4001,515
2017-03-083,0503,0703,0253,0251,9001,512.50
2017-03-072,9883,1002,9883,0703,7001,535
2017-03-062,9662,9902,9602,9882,9001,494
2017-03-032,9892,9892,9402,9591,5001,479.50
2017-03-022,9702,9892,9702,9891,6001,494.50
2017-03-012,9702,9722,9702,9705001,485
2017-02-282,9942,9942,9612,9701,8001,485
2017-02-273,0153,0502,9712,9714,0001,485.50
2017-02-242,9693,1002,9673,0105,0001,505
2017-02-232,9692,9692,9502,9697001,484.50
2017-02-222,9702,9752,9512,9691,4001,484.50
2017-02-212,9702,9702,9702,9701001,485
2017-02-202,9702,9752,9702,9758001,487.50
2017-02-172,9632,9702,9452,9705001,485
2017-02-162,9682,9702,9592,9631,1001,481.50
2017-02-152,9772,9772,9572,9581,3001,479
2017-02-142,9412,9492,9022,94110,6001,470.50
2017-02-133,0053,1303,0053,0557,3001,527.50
2017-02-103,0003,0052,9763,0003,0001,500
2017-02-092,9752,9802,9502,9505,8001,475
2017-02-082,9212,9502,9212,9301,6001,465
2017-02-072,9372,9372,9202,9202,6001,460
2017-02-062,9212,9392,9212,9392001,469.50
2017-02-032,9312,9312,9212,9215001,460.50
2017-02-022,9232,9532,9212,9313,2001,465.50
2017-02-012,9703,0302,9532,9535,5001,476.50
2017-01-313,0703,0802,9632,96313,0001,481.50
2017-01-302,9032,9222,9032,9222001,461
2017-01-272,9372,9372,9222,9225001,461
2017-01-262,9012,9392,9012,9371,0001,468.50
2017-01-252,9502,9522,9002,9403,6001,470
2017-01-242,9402,9442,9122,9222,2001,461
2017-01-232,8052,9372,8052,9071,3001,453.50
2017-01-202,8052,8072,8022,8028001,401
2017-01-192,7562,8072,7562,8021,0001,401
2017-01-182,7292,7792,7292,7757001,387.50
2017-01-172,7822,7822,7602,7791,6001,389.50
2017-01-162,8002,8002,7812,7818001,390.50
2017-01-132,7902,7992,7902,7995001,399.50
2017-01-122,7782,7892,7682,7704,0001,385
2017-01-112,7892,7892,7752,7851,1001,392.50
2017-01-102,7672,7852,7672,7851,3001,392.50
2017-01-062,7892,7892,7842,7851,3001,392.50
2017-01-052,7702,8202,7702,7811,2001,390.50
2017-01-042,7822,8002,7802,7805001,390

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