3437 特殊電極(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,579	2,619	2,554	2,554	2,400	2,554
2023-12-28	2,521	2,570	2,513	2,547	700	2,547
2023-12-27	2,494	2,494	2,463	2,471	300	2,471
2023-12-26	2,494	2,494	2,494	2,494	100	2,494
2023-12-25	2,576	2,576	2,494	2,494	700	2,494
2023-12-22	2,549	2,598	2,508	2,526	1,400	2,526
2023-12-21	2,442	2,501	2,442	2,501	300	2,501
2023-12-20	2,446	2,500	2,446	2,490	3,100	2,490
2023-12-19	2,402	2,402	2,402	2,402	100	2,402
2023-12-18	2,410	2,428	2,410	2,420	300	2,420
2023-12-15	-	-	-	2,434	-	2,434
2023-12-14	2,437	2,474	2,434	2,434	400	2,434
2023-12-13	2,523	2,523	2,523	2,523	100	2,523
2023-12-12	-	-	-	2,473	-	2,473
2023-12-11	2,473	2,473	2,473	2,473	100	2,473
2023-12-08	2,529	2,529	2,473	2,473	2,700	2,473
2023-12-07	2,530	2,530	2,530	2,530	200	2,530
2023-12-06	2,536	2,536	2,531	2,531	200	2,531
2023-12-05	2,550	2,550	2,550	2,550	100	2,550
2023-12-04	2,506	2,550	2,506	2,550	1,100	2,550
2023-12-01	2,500	2,500	2,475	2,475	200	2,475
2023-11-30	2,450	2,550	2,406	2,550	1,500	2,550
2023-11-29	2,444	2,450	2,400	2,418	1,800	2,418
2023-11-28	2,361	2,449	2,361	2,400	1,700	2,400
2023-11-27	2,342	2,370	2,327	2,370	1,000	2,370
2023-11-24	2,335	2,335	2,335	2,335	400	2,335
2023-11-22	2,322	2,335	2,322	2,335	200	2,335
2023-11-21	-	-	-	2,280	-	2,280
2023-11-20	2,280	2,280	2,280	2,280	1,000	2,280
2023-11-17	2,279	2,279	2,279	2,279	100	2,279
2023-11-16	2,261	2,261	2,261	2,261	100	2,261
2023-11-15	2,251	2,251	2,240	2,245	900	2,245
2023-11-14	2,305	2,305	2,240	2,240	1,700	2,240
2023-11-13	2,424	2,424	2,305	2,305	2,200	2,305
2023-11-10	2,424	2,424	2,424	2,424	100	2,424
2023-11-09	-	-	-	2,384	-	2,384
2023-11-08	2,377	2,434	2,360	2,384	800	2,384
2023-11-07	-	-	-	2,360	-	2,360
2023-11-06	2,357	2,360	2,350	2,360	400	2,360
2023-11-02	2,351	2,381	2,351	2,359	900	2,359
2023-11-01	2,323	2,351	2,323	2,351	800	2,351
2023-10-31	2,300	2,330	2,250	2,330	3,700	2,330
2023-10-30	2,323	2,346	2,300	2,300	2,700	2,300
2023-10-27	2,495	2,495	2,315	2,373	10,900	2,373
2023-10-26	2,459	2,659	2,402	2,490	59,400	2,490
2023-10-25	2,159	2,159	2,159	2,159	500	2,159
2023-10-24	-	-	-	2,149	-	2,149
2023-10-23	2,125	2,149	2,125	2,149	1,000	2,149
2023-10-20	2,120	2,120	2,120	2,120	600	2,120
2023-10-19	2,127	2,130	2,120	2,120	500	2,120
2023-10-18	2,127	2,127	2,127	2,127	100	2,127
2023-10-17	-	-	-	2,120	-	2,120
2023-10-16	-	-	-	2,120	-	2,120
2023-10-13	2,131	2,131	2,120	2,120	300	2,120
2023-10-12	-	-	-	2,140	-	2,140
2023-10-11	-	-	-	2,140	-	2,140
2023-10-10	-	-	-	2,140	-	2,140
2023-10-06	2,102	2,140	2,102	2,140	200	2,140
2023-10-05	-	-	-	2,102	-	2,102
2023-10-04	2,102	2,102	2,102	2,102	100	2,102
2023-10-03	-	-	-	2,120	-	2,120
2023-10-02	2,120	2,120	2,120	2,120	100	2,120
2023-09-29	2,125	2,125	2,125	2,125	100	2,125
2023-09-28	2,131	2,131	2,131	2,131	200	2,131
2023-09-27	2,156	2,156	2,121	2,121	300	2,121
2023-09-26	-	-	-	2,130	-	2,130
2023-09-25	2,138	2,182	2,130	2,130	2,200	2,130
2023-09-22	2,162	2,162	2,137	2,137	1,800	2,137
2023-09-21	2,162	2,162	2,162	2,162	200	2,162
2023-09-20	2,184	2,185	2,162	2,162	1,000	2,162
2023-09-19	2,185	2,185	2,166	2,166	400	2,166
2023-09-15	2,175	2,175	2,170	2,170	300	2,170
2023-09-14	-	-	-	2,174	-	2,174
2023-09-13	2,174	2,174	2,174	2,174	300	2,174
2023-09-12	2,174	2,174	2,174	2,174	100	2,174
2023-09-11	2,174	2,174	2,174	2,174	100	2,174
2023-09-08	2,178	2,178	2,178	2,178	400	2,178
2023-09-07	-	-	-	2,175	-	2,175
2023-09-06	2,148	2,175	2,148	2,175	1,700	2,175
2023-09-05	-	-	-	2,123	-	2,123
2023-09-04	2,123	2,123	2,123	2,123	200	2,123
2023-09-01	2,139	2,142	2,139	2,142	800	2,142
2023-08-31	2,121	2,141	2,121	2,141	200	2,141
2023-08-30	2,119	2,134	2,119	2,134	600	2,134
2023-08-29	2,101	2,130	2,101	2,130	200	2,130
2023-08-28	2,101	2,101	2,101	2,101	400	2,101
2023-08-25	2,114	2,178	2,101	2,101	1,500	2,101
2023-08-24	2,100	2,114	2,100	2,114	300	2,114
2023-08-23	2,100	2,101	2,100	2,100	500	2,100
2023-08-22	2,130	2,130	2,100	2,100	1,300	2,100
2023-08-21	2,152	2,154	2,130	2,130	2,000	2,130
2023-08-18	2,153	2,180	2,153	2,180	400	2,180
2023-08-17	2,154	2,154	2,154	2,154	400	2,154
2023-08-16	2,162	2,166	2,162	2,166	700	2,166
2023-08-15	2,156	2,163	2,156	2,163	600	2,163
2023-08-14	2,160	2,160	2,160	2,160	100	2,160
2023-08-10	2,170	2,170	2,150	2,170	600	2,170
2023-08-09	-	-	-	2,170	-	2,170
2023-08-08	-	-	-	2,170	-	2,170
2023-08-07	2,170	2,170	2,170	2,170	100	2,170
2023-08-04	-	-	-	2,170	-	2,170
2023-08-03	-	-	-	2,170	-	2,170
2023-08-02	2,150	2,170	2,150	2,170	300	2,170
2023-08-01	-	-	-	2,197	-	2,197
2023-07-31	2,197	2,197	2,197	2,197	100	2,197
2023-07-28	2,170	2,170	2,153	2,165	600	2,165
2023-07-27	2,179	2,210	2,148	2,148	900	2,148
2023-07-26	2,178	2,178	2,178	2,178	200	2,178
2023-07-25	2,175	2,178	2,175	2,178	700	2,178
2023-07-24	2,150	2,164	2,150	2,164	300	2,164
2023-07-21	2,205	2,206	2,141	2,150	1,400	2,150
2023-07-20	2,222	2,222	2,222	2,222	800	2,222
2023-07-19	2,133	2,172	2,133	2,172	600	2,172
2023-07-18	2,200	2,200	2,133	2,133	900	2,133
2023-07-14	-	-	-	2,229	-	2,229
2023-07-13	-	-	-	2,229	-	2,229
2023-07-12	-	-	-	2,229	-	2,229
2023-07-11	2,200	2,229	2,197	2,229	400	2,229
2023-07-10	2,215	2,215	2,200	2,200	400	2,200
2023-07-07	2,240	2,240	2,239	2,239	2,400	2,239
2023-07-06	2,220	2,240	2,213	2,240	2,500	2,240
2023-07-05	2,289	2,302	2,215	2,220	4,000	2,220
2023-07-04	2,272	2,339	2,272	2,339	500	2,339
2023-07-03	2,250	2,272	2,250	2,272	300	2,272
2023-06-30	2,272	2,272	2,272	2,272	100	2,272
2023-06-29	2,222	2,266	2,222	2,233	1,300	2,233
2023-06-28	-	-	-	2,232	-	2,232
2023-06-27	-	-	-	2,232	-	2,232
2023-06-26	2,236	2,236	2,232	2,232	300	2,232
2023-06-23	2,270	2,270	2,260	2,260	600	2,260
2023-06-22	2,284	2,284	2,270	2,270	500	2,270
2023-06-21	2,285	2,285	2,285	2,285	100	2,285
2023-06-20	2,292	2,292	2,292	2,292	700	2,292
2023-06-19	2,255	2,300	2,255	2,286	800	2,286
2023-06-16	2,261	2,261	2,241	2,241	300	2,241
2023-06-15	2,288	2,338	2,288	2,308	400	2,308
2023-06-14	-	-	-	2,339	-	2,339
2023-06-13	2,341	2,341	2,339	2,339	200	2,339
2023-06-12	2,341	2,341	2,341	2,341	400	2,341
2023-06-09	-	-	-	2,377	-	2,377
2023-06-08	-	-	-	2,377	-	2,377
2023-06-07	-	-	-	2,377	-	2,377
2023-06-06	-	-	-	2,377	-	2,377
2023-06-05	2,341	2,377	2,341	2,377	200	2,377
2023-06-02	2,383	2,383	2,383	2,383	100	2,383
2023-06-01	-	-	-	2,456	-	2,456
2023-05-31	-	-	-	2,456	-	2,456
2023-05-30	2,405	2,456	2,405	2,456	500	2,456
2023-05-29	2,456	2,456	2,406	2,455	400	2,455
2023-05-26	2,360	2,360	2,360	2,360	100	2,360
2023-05-25	2,363	2,363	2,363	2,363	400	2,363
2023-05-24	2,313	2,363	2,313	2,363	800	2,363
2023-05-23	2,332	2,363	2,332	2,363	600	2,363
2023-05-22	2,378	2,385	2,331	2,362	1,700	2,362
2023-05-19	2,290	2,328	2,290	2,328	600	2,328
2023-05-18	2,238	2,300	2,238	2,290	1,500	2,290
2023-05-17	2,260	2,299	2,256	2,299	800	2,299
2023-05-16	2,280	2,349	2,238	2,280	3,000	2,280
2023-05-15	2,570	2,604	2,570	2,580	700	2,580
2023-05-12	2,650	2,650	2,568	2,568	400	2,568
2023-05-11	2,610	2,700	2,610	2,700	1,000	2,700
2023-05-10	2,610	2,610	2,610	2,610	300	2,610
2023-05-09	2,650	2,650	2,594	2,610	400	2,610
2023-05-08	2,616	2,692	2,616	2,650	1,500	2,650
2023-05-02	2,624	2,630	2,601	2,616	1,700	2,616
2023-05-01	2,609	2,660	2,609	2,660	400	2,660
2023-04-28	2,699	2,699	2,659	2,659	300	2,659
2023-04-27	2,650	2,700	2,650	2,699	700	2,699
2023-04-26	2,652	2,700	2,652	2,700	700	2,700
2023-04-25	2,699	2,706	2,699	2,702	2,700	2,702
2023-04-24	2,641	2,687	2,640	2,687	1,200	2,687
2023-04-21	2,500	2,700	2,500	2,641	3,400	2,641
2023-04-20	2,539	2,539	2,486	2,486	2,200	2,486
2023-04-19	2,500	2,546	2,500	2,529	1,300	2,529
2023-04-18	2,539	2,539	2,539	2,539	300	2,539
2023-04-17	2,533	2,539	2,500	2,539	900	2,539
2023-04-14	2,550	2,567	2,550	2,567	200	2,567
2023-04-13	2,624	2,624	2,600	2,600	300	2,600
2023-04-12	-	-	-	2,600	-	2,600
2023-04-11	2,583	2,600	2,583	2,600	500	2,600
2023-04-10	2,643	2,643	2,595	2,595	500	2,595
2023-04-07	2,487	2,550	2,487	2,550	900	2,550
2023-04-06	2,550	2,550	2,480	2,516	1,000	2,516
2023-04-05	2,699	2,699	2,697	2,697	200	2,697
2023-04-04	2,570	2,601	2,567	2,567	900	2,567
2023-04-03	2,699	2,880	2,650	2,670	10,600	2,670
2023-03-31	2,628	2,695	2,600	2,695	2,200	2,695
2023-03-30	2,560	2,629	2,560	2,629	1,200	2,629
2023-03-29	2,480	2,544	2,480	2,544	2,300	2,544
2023-03-28	2,480	2,480	2,480	2,480	1,500	2,480
2023-03-27	2,416	2,480	2,416	2,475	1,000	2,475
2023-03-24	2,480	2,481	2,466	2,466	1,100	2,466
2023-03-23	2,350	2,440	2,350	2,440	2,500	2,440
2023-03-22	2,360	2,364	2,340	2,364	1,600	2,364
2023-03-20	2,360	2,360	2,320	2,320	1,200	2,320
2023-03-17	2,211	2,355	2,211	2,350	3,700	2,350
2023-03-16	2,181	2,181	2,181	2,181	300	2,181
2023-03-15	-	-	-	2,159	-	2,159
2023-03-14	2,159	2,159	2,159	2,159	100	2,159
2023-03-13	2,200	2,209	2,200	2,209	900	2,209
2023-03-10	2,201	2,212	2,201	2,212	400	2,212
2023-03-09	2,220	2,220	2,212	2,212	1,500	2,212
2023-03-08	2,207	2,220	2,207	2,220	800	2,220
2023-03-07	-	-	-	2,207	-	2,207
2023-03-06	2,207	2,220	2,207	2,207	800	2,207
2023-03-03	2,205	2,211	2,205	2,207	7,800	2,207
2023-03-02	2,180	2,205	2,180	2,205	1,200	2,205
2023-03-01	2,180	2,180	2,180	2,180	100	2,180
2023-02-28	2,180	2,180	2,180	2,180	300	2,180
2023-02-27	2,166	2,166	2,166	2,166	100	2,166
2023-02-24	2,158	2,200	2,158	2,200	700	2,200
2023-02-22	2,153	2,158	2,150	2,158	600	2,158
2023-02-21	2,160	2,160	2,158	2,158	400	2,158
2023-02-20	2,167	2,167	2,167	2,167	600	2,167
2023-02-17	2,167	2,167	2,167	2,167	200	2,167
2023-02-16	2,165	2,179	2,165	2,179	600	2,179
2023-02-15	2,170	2,170	2,165	2,165	900	2,165
2023-02-14	2,144	2,183	2,144	2,167	2,300	2,167
2023-02-13	2,166	2,250	2,166	2,244	2,600	2,244
2023-02-10	2,165	2,165	2,141	2,164	900	2,164
2023-02-09	2,140	2,160	2,140	2,160	400	2,160
2023-02-08	2,148	2,148	2,148	2,148	200	2,148
2023-02-07	2,148	2,148	2,148	2,148	300	2,148
2023-02-06	2,148	2,148	2,148	2,148	200	2,148
2023-02-03	-	-	-	2,148	-	2,148
2023-02-02	2,148	2,148	2,148	2,148	200	2,148
2023-02-01	2,147	2,148	2,147	2,148	200	2,148
2023-01-31	-	-	-	2,173	-	2,173
2023-01-30	2,173	2,173	2,173	2,173	300	2,173
2023-01-27	2,174	2,174	2,174	2,174	600	2,174
2023-01-26	-	-	-	2,174	-	2,174
2023-01-25	2,180	2,180	2,174	2,174	1,100	2,174
2023-01-24	2,170	2,171	2,170	2,171	500	2,171
2023-01-23	-	-	-	2,185	-	2,185
2023-01-20	2,184	2,185	2,180	2,185	800	2,185
2023-01-19	-	-	-	2,188	-	2,188
2023-01-18	2,135	2,188	2,134	2,188	600	2,188
2023-01-17	2,145	2,150	2,135	2,135	300	2,135
2023-01-16	2,116	2,116	2,116	2,116	100	2,116
2023-01-13	-	-	-	2,145	-	2,145
2023-01-12	-	-	-	2,145	-	2,145
2023-01-11	2,145	2,145	2,145	2,145	100	2,145
2023-01-10	-	-	-	2,160	-	2,160
2023-01-06	-	-	-	2,160	-	2,160
2023-01-05	-	-	-	2,160	-	2,160
2023-01-04	-	-	-	2,160	-	2,160

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