3437 特殊電極(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,8904,8904,8504,8851,1002,442.50
2018-12-274,7254,8904,7254,8908002,445
2018-12-264,6504,8054,6504,7201,3002,360
2018-12-254,7504,7704,6954,6952,8002,347.50
2018-12-214,7654,8154,7554,7553,0002,377.50
2018-12-204,8904,8904,7804,7801,4002,390
2018-12-194,8504,9154,8004,9151,7002,457.50
2018-12-184,8554,8554,8254,8407002,420
2018-12-174,9704,9704,8704,9001,6002,450
2018-12-145,1205,1504,9004,9703,2002,485
2018-12-134,7454,8004,7454,7801,9002,390
2018-12-124,7004,7454,7004,7453002,372.50
2018-12-114,7254,7304,6804,7001,8002,350
2018-12-104,7854,7854,7054,7052,1002,352.50
2018-12-074,7804,8954,7804,7852,3002,392.50
2018-12-064,8054,8154,7054,7203,1002,360
2018-12-054,7654,8354,7654,8306002,415
2018-12-044,8054,8354,7804,8352,9002,417.50
2018-12-034,8504,8504,8004,8001,9002,400
2018-11-304,8854,8854,8854,8851002,442.50
2018-11-294,9504,9504,8004,9151,9002,457.50
2018-11-284,8904,9004,8804,9001,3002,450
2018-11-274,8254,8954,8254,8906002,445
2018-11-264,8704,8754,8054,8201,9002,410
2018-11-224,8054,9804,7104,8756,4002,437.50
2018-11-214,6204,6204,5404,6205,5002,310
2018-11-204,6354,6954,5404,6102,5002,305
2018-11-194,4104,5804,4104,5801,8002,290
2018-11-164,3104,4304,3104,4301,0002,215
2018-11-154,4704,4704,2704,3154,3002,157.50
2018-11-144,3904,4404,3704,4002,2002,200
2018-11-134,4054,5154,4054,4601,1002,230
2018-11-124,3754,5204,3754,4452,0002,222.50
2018-11-094,2404,3654,2404,3653,9002,182.50
2018-11-084,2754,3204,2154,21514,8002,107.50
2018-11-074,3204,3204,2304,2301,8002,115
2018-11-064,2904,2904,2354,2354,1002,117.50
2018-11-054,2954,3004,2904,2905002,145
2018-11-024,3354,3654,3004,3601,5002,180
2018-11-014,2954,2954,2554,2601,0002,130
2018-10-314,2854,2954,2804,2852,7002,142.50
2018-10-304,2404,2604,2404,2601,6002,130
2018-10-294,3304,3304,2754,2751,4002,137.50
2018-10-264,4054,4704,3204,3202,5002,160
2018-10-254,5404,5404,3954,3954,2002,197.50
2018-10-244,5504,5954,5354,5953002,297.50
2018-10-234,5754,5754,5304,5303,6002,265
2018-10-224,5804,5804,5654,5651,1002,282.50
2018-10-194,5754,5804,5754,5802002,290
2018-10-184,6254,6254,5704,5701,5002,285
2018-10-174,6254,6354,5654,5653,7002,282.50
2018-10-164,6204,6204,5704,5701,9002,285
2018-10-154,6104,6304,6054,6301,6002,315
2018-10-12---4,535-2,267.50
2018-10-114,5954,5954,5304,5354,8002,267.50
2018-10-104,5954,6204,5954,6205002,310
2018-10-094,5654,5654,5504,5651,4002,282.50
2018-10-054,5854,6004,5504,5652,8002,282.50
2018-10-044,4754,6004,4754,5903,6002,295
2018-10-034,5804,5804,4104,4802,9002,240
2018-10-024,6104,6104,5904,5901,0002,295
2018-10-014,6004,6004,6004,6003002,300
2018-09-284,6154,6704,6054,6055,4002,302.50
2018-09-274,6004,6704,5554,5553,9002,277.50
2018-09-264,5154,6954,5154,5853,2002,292.50
2018-09-254,6104,6454,5704,5703,3002,285
2018-09-214,6304,6404,6004,6003,5002,300
2018-09-204,6604,6604,6054,6102,9002,305
2018-09-194,7554,7554,6554,6658,1002,332.50
2018-09-184,6704,7504,6704,7502,5002,375
2018-09-144,7554,7754,6704,6705,7002,335
2018-09-134,6704,6704,6704,6702002,335
2018-09-124,7004,7004,6454,6451,9002,322.50
2018-09-114,7004,7004,6704,6702,0002,335
2018-09-104,6504,7804,6504,7504,2002,375
2018-09-074,6704,6704,6554,6556002,327.50
2018-09-064,6754,6754,6754,6752002,337.50
2018-09-054,6704,6904,6704,6701,1002,335
2018-09-044,6304,7104,5554,6701,4002,335
2018-09-034,7104,7104,5954,6852,9002,342.50
2018-08-314,7254,7804,6804,7106,4002,355
2018-08-304,8454,8454,7004,7306,2002,365
2018-08-294,5954,6504,5954,6352,2002,317.50
2018-08-284,6204,6304,4354,5452,8002,272.50
2018-08-274,6004,6354,6004,6053,2002,302.50
2018-08-244,6004,6004,5354,5901,6002,295
2018-08-234,6004,6004,5204,5201,3002,260
2018-08-22---4,590-2,295
2018-08-214,5904,5904,5904,5901002,295
2018-08-20---4,640-2,320
2018-08-174,6404,6404,6404,6403002,320
2018-08-164,6304,6304,5554,6251,0002,312.50
2018-08-154,6004,6304,5754,6301,3002,315
2018-08-144,5854,5854,5154,5805002,290
2018-08-134,4254,4454,4254,4456002,222.50
2018-08-104,6854,6854,5754,6352,3002,317.50
2018-08-094,4254,4454,3904,3951,1002,197.50
2018-08-084,4154,4254,4154,4257002,212.50
2018-08-07---4,520-2,260
2018-08-064,4304,5204,4304,5204002,260
2018-08-034,4154,4704,4154,4701,2002,235
2018-08-024,5504,5504,5504,5503002,275
2018-08-01---4,700-2,350
2018-07-31---4,700-2,350
2018-07-304,7004,7004,7004,7001002,350
2018-07-274,7004,7004,7004,7001002,350
2018-07-264,6454,7004,6454,6952,1002,347.50
2018-07-254,5754,6454,5754,6455002,322.50
2018-07-244,4954,5654,4954,5352,4002,267.50
2018-07-234,4054,5404,4004,4905,0002,245
2018-07-204,3554,3554,3554,3551002,177.50
2018-07-194,4954,4954,4004,4506002,225
2018-07-184,3554,3554,3554,3552002,177.50
2018-07-174,3704,3904,3704,3705002,185
2018-07-134,3454,3454,3454,3454002,172.50
2018-07-12---4,345-2,172.50
2018-07-11---4,345-2,172.50
2018-07-104,3504,3504,3104,3453,3002,172.50
2018-07-09---4,315-2,157.50
2018-07-064,3104,3154,3104,3152,2002,157.50
2018-07-054,2704,2804,2504,2601,1002,130
2018-07-044,2654,2804,2654,2653002,132.50
2018-07-034,3554,3554,3154,3151,1002,157.50
2018-07-024,3604,3604,3604,3602002,180
2018-06-294,3354,4104,3354,4051,4002,202.50
2018-06-284,3054,3304,3054,3302002,165
2018-06-27---4,330-2,165
2018-06-264,2854,3304,2804,3301,1002,165
2018-06-254,2904,2904,2904,2908002,145
2018-06-224,3004,3004,2754,2759002,137.50
2018-06-214,3004,3004,3004,3001002,150
2018-06-204,3054,3054,3004,3004002,150
2018-06-194,3054,3054,3054,3053002,152.50
2018-06-184,3304,3304,3304,3303002,165
2018-06-154,3254,3254,3254,3254002,162.50
2018-06-144,3454,3454,3254,3253002,162.50
2018-06-13---4,340-2,170
2018-06-12---4,340-2,170
2018-06-114,3204,3404,3204,3404002,170
2018-06-084,3154,3454,3154,3452002,172.50
2018-06-074,2854,3704,2854,3701,0002,185
2018-06-064,2854,2854,2654,2701,1002,135
2018-06-054,2804,2804,2754,2756002,137.50
2018-06-044,2804,2804,2754,2754002,137.50
2018-06-014,2404,2404,2404,2402002,120
2018-05-314,2304,2354,2204,2351,0002,117.50
2018-05-304,2304,2304,2254,2256002,112.50
2018-05-294,2754,2754,2654,2659002,132.50
2018-05-284,2704,2704,2704,2702002,135
2018-05-254,2704,2704,2704,2706002,135
2018-05-244,2304,2304,2304,2303002,115
2018-05-234,2504,2504,2104,2101,0002,105
2018-05-224,2404,2504,2404,2504002,125
2018-05-214,2204,2304,2204,2306002,115
2018-05-184,1004,2854,1004,22510,3002,112.50
2018-05-174,3704,5004,3204,4955,9002,247.50
2018-05-164,4454,4454,3504,3751,5002,187.50
2018-05-154,4054,4804,4054,4409,7002,220
2018-05-144,1954,2454,1804,2401,3002,120
2018-05-114,2054,2054,2004,2003002,100
2018-05-10---4,180-2,090
2018-05-09---4,180-2,090
2018-05-084,2304,2504,1804,1801,3002,090
2018-05-07---4,230-2,115
2018-05-024,2304,2304,2304,2302002,115
2018-05-014,3004,3004,3004,3001002,150
2018-04-274,3004,3004,3004,3003,3002,150
2018-04-26---4,300-2,150
2018-04-254,3004,3104,3004,3006002,150
2018-04-244,1804,1804,1804,1801002,090
2018-04-234,1104,1804,1104,1805002,090
2018-04-204,1054,1104,1054,1054002,052.50
2018-04-194,1004,1004,1004,1002002,050
2018-04-184,1004,1004,1004,1001002,050
2018-04-174,0854,0854,0854,0852002,042.50
2018-04-164,0854,0854,0854,0857002,042.50
2018-04-124,1004,1004,0854,0857002,042.50
2018-04-114,1304,1304,1304,1302002,065
2018-04-094,1304,1304,1304,1301002,065
2018-04-064,2254,2254,1304,1306002,065
2018-04-054,2254,2254,2254,2251002,112.50
2018-04-044,2254,2254,2254,2258002,112.50
2018-04-034,2154,2154,2154,2156002,107.50
2018-03-304,2654,2654,2304,2451,2002,122.50
2018-03-294,1254,2704,1254,2653,0002,132.50
2018-03-284,0754,0754,0754,0753002,037.50
2018-03-274,1154,1304,1104,1208002,060
2018-03-264,0954,0953,9804,0052,5002,002.50
2018-03-234,1854,1854,1004,1002,2002,050
2018-03-224,2104,2354,2104,2353002,117.50
2018-03-204,2504,2504,1954,2101,8002,105
2018-03-194,3304,3304,2504,2509002,125
2018-03-164,4004,4454,3754,4455002,222.50
2018-03-154,2704,3404,2704,3404002,170
2018-03-144,2804,3304,2454,3251,1002,162.50
2018-03-134,3404,3404,2704,2901,0002,145
2018-03-124,3554,3554,3554,3551002,177.50
2018-03-084,2404,2554,2404,2555002,127.50
2018-03-074,3004,3004,2304,2305002,115
2018-03-064,3304,3404,3304,3404002,170
2018-03-054,3104,3104,1404,1801,6002,090
2018-03-024,4054,4054,2154,3102,1002,155
2018-03-014,5605,1104,4404,4409,6002,220
2018-02-284,4704,6104,4404,4902,6002,245
2018-02-274,6954,6954,6704,6701,1002,335
2018-02-264,6054,6054,2504,4853,2002,242.50
2018-02-234,6104,6854,6054,6052,7002,302.50
2018-02-224,2554,5404,2554,5408002,270
2018-02-214,1654,4304,1654,2604,0002,130
2018-02-204,1504,1504,0554,1253,3002,062.50
2018-02-193,9554,1003,9554,0805,1002,040
2018-02-163,8454,0003,8153,9554,0001,977.50
2018-02-153,8853,8853,7903,8407,4001,920
2018-02-143,9453,9453,6503,88514,4001,942.50
2018-02-134,3754,4104,0504,15511,0002,077.50
2018-02-094,1404,2004,1404,2002,3002,100
2018-02-084,2854,4204,1854,4203,2002,210
2018-02-074,4004,4154,1904,28510,9002,142.50
2018-02-064,4104,4104,0904,19015,2002,095
2018-02-054,8154,8804,7204,7904,9002,395
2018-02-024,9804,9804,9354,9351,6002,467.50
2018-02-015,0205,0204,9204,9704,2002,485
2018-01-314,7805,1304,7505,0705,4002,535
2018-01-305,2605,2604,8454,9904,9002,495
2018-01-295,0805,1905,0005,1603,3002,580
2018-01-264,8804,9904,8654,9351,4002,467.50
2018-01-255,0105,0104,7954,9508,6002,475
2018-01-245,0505,0905,0105,0101,1002,505
2018-01-235,0105,0904,9355,0305,2002,515
2018-01-225,3005,3704,9505,0107,6002,505
2018-01-195,1005,3005,0205,3006,0002,650
2018-01-184,9905,6504,9805,10023,4002,550
2018-01-174,7254,9454,7254,94512,3002,472.50
2018-01-164,6404,8354,6154,7856,0002,392.50
2018-01-154,4304,6454,4304,6054,1002,302.50
2018-01-124,4004,4004,3854,3859002,192.50
2018-01-114,3954,4104,3804,4001,3002,200
2018-01-104,3554,3754,3504,3557002,177.50
2018-01-094,2404,3504,2404,3202,3002,160
2018-01-054,2154,2154,2104,2102002,105
2018-01-044,2054,2404,2004,2202,4002,110

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