3437 特殊電極(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,0505,1105,0505,0903,5002,545
2019-12-275,0305,0305,0305,0302002,515
2019-12-265,0505,0805,0405,0602,5002,530
2019-12-255,0405,0405,0305,0401,0002,520
2019-12-244,9905,0504,9905,0001,1002,500
2019-12-235,0505,0505,0505,0501002,525
2019-12-205,0505,0505,0505,0503002,525
2019-12-195,0705,0705,0605,0607002,530
2019-12-185,0205,0505,0205,0407002,520
2019-12-175,0005,1005,0005,1005002,550
2019-12-165,0905,0905,0905,0903002,545
2019-12-135,0905,0905,0705,0704002,535
2019-12-125,0605,0705,0605,0703002,535
2019-12-11---5,070-2,535
2019-12-105,0705,0705,0705,0701002,535
2019-12-095,0405,0805,0305,0702,0002,535
2019-12-065,1005,1005,0005,0002,6002,500
2019-12-055,1005,1205,1005,1204002,560
2019-12-045,1505,1605,0905,0901,3002,545
2019-12-035,1005,1505,1005,1502002,575
2019-12-025,1005,1705,1005,1001,3002,550
2019-11-295,0805,1205,0805,1009002,550
2019-11-285,0405,0805,0405,0802002,540
2019-11-275,0305,0405,0205,0409002,520
2019-11-265,0305,0305,0305,0301002,515
2019-11-255,0305,0505,0305,0307002,515
2019-11-225,0005,0205,0005,0205002,510
2019-11-215,0005,0104,9805,0105002,505
2019-11-204,9705,0104,9505,0106002,505
2019-11-19---4,970-2,485
2019-11-184,9704,9854,9654,9708002,485
2019-11-154,9654,9654,9654,9651002,482.50
2019-11-145,0105,0305,0005,0001,0002,500
2019-11-134,9805,0004,9605,0001,2002,500
2019-11-124,9654,9654,9604,9602002,480
2019-11-114,8454,9654,8454,9656002,482.50
2019-11-084,8754,9104,8754,9107002,455
2019-11-07---4,945-2,472.50
2019-11-064,9754,9754,9454,9452002,472.50
2019-11-054,9504,9804,9504,9806002,490
2019-11-014,9304,9304,9304,9301002,465
2019-10-314,9804,9804,9804,9802002,490
2019-10-304,9704,9704,9504,9552,7002,477.50
2019-10-294,8854,9354,8854,9008002,450
2019-10-284,9304,9304,9304,9301002,465
2019-10-254,9054,9054,9054,9052002,452.50
2019-10-24---4,845-2,422.50
2019-10-234,8404,8454,8404,8454002,422.50
2019-10-214,8854,8854,8004,8206002,410
2019-10-184,8904,8904,8904,8901002,445
2019-10-174,8904,8904,8904,8901002,445
2019-10-164,8304,8904,8304,8902002,445
2019-10-154,8204,8604,8204,8605002,430
2019-10-114,8154,8154,8154,8151002,407.50
2019-10-10---4,815-2,407.50
2019-10-094,8154,8154,8154,8152002,407.50
2019-10-08---4,810-2,405
2019-10-07---4,810-2,405
2019-10-044,8804,8804,8104,8102002,405
2019-10-03---4,880-2,440
2019-10-02---4,880-2,440
2019-10-014,8804,8804,8804,8801002,440
2019-09-304,8854,8854,8754,8752002,437.50
2019-09-274,9854,9854,8554,8852,7002,442.50
2019-09-264,9904,9904,9904,9903002,495
2019-09-254,9904,9954,9854,9857002,492.50
2019-09-244,9204,9504,9204,9503002,475
2019-09-204,9504,9954,9504,9956002,497.50
2019-09-19---4,950-2,475
2019-09-184,9504,9504,9504,9508002,475
2019-09-174,9854,9854,9854,9851002,492.50
2019-09-135,0005,0005,0005,0001002,500
2019-09-125,0005,0005,0005,0001002,500
2019-09-11---4,990-2,495
2019-09-105,0005,0004,9904,9905002,495
2019-09-09---4,985-2,492.50
2019-09-064,9854,9854,9854,9852002,492.50
2019-09-054,9854,9854,9154,9851,1002,492.50
2019-09-044,9905,0204,9904,9957002,497.50
2019-09-035,0505,0504,9904,9904002,495
2019-09-025,0305,0505,0305,0506002,525
2019-08-305,0905,0905,0505,0508002,525
2019-08-295,1905,1905,1905,1901002,595
2019-08-285,1905,1905,1905,1903002,595
2019-08-27---5,220-2,610
2019-08-265,1805,2205,1805,2203002,610
2019-08-235,1505,1505,1505,1502002,575
2019-08-225,0705,0705,0705,0701002,535
2019-08-215,0705,0705,0705,0703002,535
2019-08-20---5,060-2,530
2019-08-195,0805,0805,0605,0603002,530
2019-08-165,1005,1005,0505,0503002,525
2019-08-155,1405,1505,1405,1503002,575
2019-08-14---5,100-2,550
2019-08-135,1005,1005,1005,1001002,550
2019-08-095,1005,1005,1005,1001002,550
2019-08-085,0605,0605,0605,0601002,530
2019-08-075,0705,0705,0705,0701002,535
2019-08-065,0705,1005,0205,1001,0002,550
2019-08-055,1005,1005,1005,1001002,550
2019-08-025,0905,1005,0905,1003002,550
2019-08-01---5,070-2,535
2019-07-31---5,070-2,535
2019-07-30---5,070-2,535
2019-07-295,0705,0705,0705,0701002,535
2019-07-265,0705,0705,0705,0701002,535
2019-07-255,0905,0905,0505,0502002,525
2019-07-245,0505,0505,0505,0502002,525
2019-07-235,0505,0505,0505,0505002,525
2019-07-225,0705,0705,0705,0702002,535
2019-07-195,0205,0905,0205,0707002,535
2019-07-18---5,040-2,520
2019-07-17---5,040-2,520
2019-07-16---5,040-2,520
2019-07-125,0505,0505,0405,0406002,520
2019-07-115,1005,1005,0505,0502002,525
2019-07-105,1005,1005,1005,1002002,550
2019-07-095,0705,0705,0705,0702002,535
2019-07-08---5,140-2,570
2019-07-055,1405,1405,1405,1408002,570
2019-07-045,1505,1505,1305,1304002,565
2019-07-03---5,120-2,560
2019-07-025,0405,1205,0305,1201,3002,560
2019-07-015,1605,1605,0405,0409002,520
2019-06-285,1405,1405,1405,1401002,570
2019-06-27---5,180-2,590
2019-06-26---5,180-2,590
2019-06-255,1705,1805,1705,1802002,590
2019-06-245,0505,1305,0505,1302002,565
2019-06-215,0505,0505,0405,0406002,520
2019-06-205,1005,1005,0505,0503002,525
2019-06-195,0905,1005,0505,1006002,550
2019-06-185,1005,1005,1005,1001002,550
2019-06-17---5,130-2,565
2019-06-145,0605,1305,0605,1301,3002,565
2019-06-135,0705,1805,0705,1006002,550
2019-06-12---5,030-2,515
2019-06-115,0405,0605,0305,0302,4002,515
2019-06-104,9755,0104,9754,9751,0002,487.50
2019-06-074,9404,9604,9254,9601,0002,480
2019-06-064,9154,9304,9154,9309002,465
2019-06-054,8504,9154,8504,9001,1002,450
2019-06-044,8404,8404,8404,8401002,420
2019-06-034,8454,8454,8454,8451002,422.50
2019-05-314,9404,9404,8104,8103002,405
2019-05-304,9404,9404,8754,8752002,437.50
2019-05-294,9704,9704,8954,9404002,470
2019-05-284,9704,9704,9404,9704002,485
2019-05-274,9654,9704,9354,9701,3002,485
2019-05-244,9754,9754,9504,9658002,482.50
2019-05-234,9054,9054,9054,9053002,452.50
2019-05-224,9104,9104,9104,9102002,455
2019-05-21---4,930-2,465
2019-05-204,9354,9354,9304,9305002,465
2019-05-174,9254,9404,8004,9355,8002,467.50
2019-05-164,9854,9854,9504,9502,2002,475
2019-05-154,9704,9704,9704,9703002,485
2019-05-145,0105,0804,9604,9601,1002,480
2019-05-135,0405,0405,0105,0105002,505
2019-05-10---5,030-2,515
2019-05-095,0505,0605,0305,0304002,515
2019-05-08---5,040-2,520
2019-05-075,1005,1005,0405,0406002,520
2019-04-265,1105,1105,1105,1101002,555
2019-04-255,1305,1305,0605,0603002,530
2019-04-24---5,090-2,545
2019-04-23---5,090-2,545
2019-04-225,0905,0905,0905,0903002,545
2019-04-195,0705,1205,0705,1202002,560
2019-04-185,0805,0805,0705,0702002,535
2019-04-175,0605,0605,0605,0601002,530
2019-04-16---5,060-2,530
2019-04-155,1305,1305,0505,0606002,530
2019-04-125,0305,0505,0305,0504002,525
2019-04-11---5,050-2,525
2019-04-105,0505,0505,0505,0501002,525
2019-04-09---5,070-2,535
2019-04-085,1605,2105,0605,0701,5002,535
2019-04-055,0505,0805,0505,0803002,540
2019-04-045,0205,0205,0205,0203002,510
2019-04-03---5,030-2,515
2019-04-025,1005,1905,0305,0303,7002,515
2019-04-015,1405,1505,1405,1502002,575
2019-03-295,0605,0605,0405,0401,0002,520
2019-03-285,0605,0805,0605,0805002,540
2019-03-275,1405,1405,1405,1404002,570
2019-03-265,0605,0605,0605,0602002,530
2019-03-255,1005,1005,0505,0608002,530
2019-03-225,0605,1505,0605,1508002,575
2019-03-205,0305,0505,0305,0505002,525
2019-03-195,0405,0405,0305,0307002,515
2019-03-185,0605,0605,0405,0401,0002,520
2019-03-155,0605,0605,0405,0608002,530
2019-03-145,0705,0805,0505,0504002,525
2019-03-134,9904,9904,9804,9809002,490
2019-03-125,0005,0104,9805,0101,9002,505
2019-03-114,9855,0004,9855,0008002,500
2019-03-084,9604,9804,8304,9804,0002,490
2019-03-074,9904,9904,9654,9651,7002,482.50
2019-03-064,9704,9704,9654,9657002,482.50
2019-03-054,9654,9704,9654,9703002,485
2019-03-044,9754,9754,9704,9702002,485
2019-03-014,9854,9854,9854,9856002,492.50
2019-02-285,0005,0004,9755,0001,8002,500
2019-02-275,0205,0205,0005,0001,4002,500
2019-02-265,0005,0005,0005,0001002,500
2019-02-255,0505,0504,9805,0102,3002,505
2019-02-224,9555,0004,9555,0007002,500
2019-02-214,9804,9804,9504,9501,8002,475
2019-02-204,9654,9954,9554,9559002,477.50
2019-02-194,9705,0004,9654,9659002,482.50
2019-02-184,9754,9754,9704,9703002,485
2019-02-154,9554,9704,9504,9501,0002,475
2019-02-145,1005,1204,9404,9402,2002,470
2019-02-135,1805,2005,0505,0903,5002,545
2019-02-124,9755,0804,9705,0801,3002,540
2019-02-08---4,980-2,490
2019-02-07---4,980-2,490
2019-02-064,9654,9804,9654,9806002,490
2019-02-055,0705,0704,9004,9701,2002,485
2019-02-045,1005,1105,1005,1005002,550
2019-02-015,1305,1505,1005,1008002,550
2019-01-315,1805,2505,1105,1903,3002,595
2019-01-305,2005,2005,1005,1901,6002,595
2019-01-295,0905,2005,0905,1001,9002,550
2019-01-285,0605,0605,0605,0602002,530
2019-01-255,0805,0805,0605,0608002,530
2019-01-244,9805,0004,9805,0003002,500
2019-01-234,9204,9204,9204,9201002,460
2019-01-224,9004,9754,9004,9753002,487.50
2019-01-214,9504,9504,9004,9358002,467.50
2019-01-184,9504,9504,9004,9004002,450
2019-01-174,9504,9904,9004,9009002,450
2019-01-164,9405,0004,9404,9451,0002,472.50
2019-01-154,9104,9854,9104,9301,1002,465
2019-01-114,9054,9754,8854,9051,1002,452.50
2019-01-105,0005,0004,9054,9051,1002,452.50
2019-01-094,9905,1104,9905,0505,2002,525
2019-01-085,1005,1104,9755,0001,9002,500
2019-01-075,0505,2805,0505,1003,1002,550
2019-01-044,8854,9704,8854,9705002,485

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