特殊電極(3437)の株価時系列情報
特殊電極(3437)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 327 | 327 | 322 | 322 | 6,000 |
2007/12/27 | 328 | 328 | 323 | 323 | 10,000 |
2007/12/26 | 324 | 325 | 321 | 325 | 15,000 |
2007/12/25 | 333 | 333 | 325 | 329 | 16,000 |
2007/12/21 | 317 | 320 | 316 | 318 | 15,000 |
2007/12/20 | 310 | 320 | 307 | 318 | 32,000 |
2007/12/19 | 320 | 320 | 310 | 310 | 9,000 |
2007/12/18 | 322 | 324 | 320 | 320 | 14,000 |
2007/12/17 | 330 | 330 | 321 | 325 | 19,000 |
2007/12/14 | 330 | 331 | 324 | 327 | 30,000 |
2007/12/13 | 320 | 327 | 320 | 327 | 11,000 |
2007/12/12 | 316 | 320 | 316 | 318 | 12,000 |
2007/12/11 | 320 | 320 | 318 | 320 | 15,000 |
2007/12/10 | 318 | 320 | 318 | 320 | 10,000 |
2007/12/07 | 320 | 320 | 313 | 313 | 29,000 |
2007/12/06 | 315 | 315 | 315 | 315 | 1,000 |
2007/12/05 | 312 | 312 | 308 | 308 | 29,000 |
2007/12/04 | 310 | 318 | 310 | 318 | 5,000 |
2007/12/03 | 321 | 324 | 308 | 311 | 31,000 |
2007/11/30 | 310 | 317 | 302 | 316 | 24,000 |
2007/11/29 | 310 | 313 | 307 | 307 | 27,000 |
2007/11/28 | 303 | 305 | 301 | 303 | 10,000 |
2007/11/27 | 305 | 305 | 297 | 300 | 19,000 |
2007/11/26 | 301 | 310 | 301 | 305 | 24,000 |
2007/11/22 | 305 | 306 | 293 | 299 | 75,000 |
2007/11/21 | 319 | 319 | 309 | 309 | 15,000 |
2007/11/20 | 314 | 315 | 306 | 315 | 28,000 |
2007/11/19 | 326 | 328 | 321 | 321 | 9,000 |
2007/11/16 | 328 | 332 | 320 | 327 | 44,000 |
2007/11/15 | 330 | 336 | 330 | 331 | 45,000 |
2007/11/14 | 324 | 328 | 322 | 327 | 42,000 |
2007/11/13 | 320 | 320 | 312 | 319 | 20,000 |
2007/11/12 | 320 | 320 | 309 | 316 | 40,000 |
2007/11/09 | 327 | 334 | 322 | 325 | 29,000 |
2007/11/08 | 319 | 329 | 316 | 322 | 43,000 |
2007/11/07 | 335 | 337 | 321 | 321 | 60,000 |
2007/11/06 | 342 | 345 | 330 | 330 | 103,000 |
2007/11/05 | 365 | 365 | 335 | 339 | 226,000 |
2007/11/02 | 364 | 370 | 363 | 365 | 42,000 |
2007/11/01 | 395 | 395 | 370 | 374 | 103,000 |
2007/10/31 | 393 | 410 | 360 | 395 | 536,000 |
2007/10/30 | 378 | 388 | 373 | 388 | 366,000 |
2007/10/29 | 309 | 310 | 305 | 308 | 6,000 |
2007/10/26 | 296 | 304 | 296 | 304 | 15,000 |
2007/10/25 | 307 | 307 | 299 | 299 | 6,000 |
2007/10/24 | 306 | 306 | 298 | 302 | 5,000 |
2007/10/23 | 298 | 301 | 297 | 301 | 12,000 |
2007/10/22 | 298 | 298 | 283 | 298 | 8,000 |
2007/10/19 | 302 | 302 | 302 | 302 | 1,000 |
2007/10/18 | 303 | 307 | 302 | 302 | 6,000 |
2007/10/17 | 302 | 304 | 302 | 303 | 5,000 |
2007/10/16 | 305 | 311 | 302 | 302 | 15,000 |
2007/10/15 | 304 | 307 | 303 | 305 | 34,000 |
2007/10/12 | 310 | 310 | 306 | 309 | 12,000 |
2007/10/11 | 311 | 312 | 303 | 310 | 23,000 |
2007/10/10 | 316 | 319 | 313 | 313 | 16,000 |
2007/10/09 | 313 | 315 | 311 | 312 | 14,000 |
2007/10/05 | 306 | 313 | 306 | 308 | 10,000 |
2007/10/04 | 298 | 302 | 297 | 302 | 10,000 |
2007/10/03 | 299 | 302 | 299 | 302 | 3,000 |
2007/10/02 | 295 | 300 | 295 | 297 | 6,000 |
2007/10/01 | 296 | 296 | 291 | 293 | 3,000 |
2007/09/28 | 302 | 302 | 298 | 300 | 4,000 |
2007/09/27 | 300 | 300 | 296 | 300 | 15,000 |
2007/09/26 | 305 | 305 | 290 | 300 | 7,000 |
2007/09/25 | 311 | 312 | 302 | 303 | 5,000 |
2007/09/21 | 300 | 300 | 293 | 294 | 15,000 |
2007/09/20 | 300 | 300 | 300 | 300 | 7,000 |
2007/09/19 | 301 | 301 | 300 | 300 | 7,000 |
2007/09/18 | 300 | 301 | 300 | 301 | 2,000 |
2007/09/14 | 291 | 300 | 291 | 300 | 13,000 |
2007/09/12 | 296 | 296 | 295 | 295 | 5,000 |
2007/09/10 | 305 | 305 | 300 | 300 | 12,000 |
2007/09/07 | 309 | 310 | 306 | 310 | 10,000 |
2007/09/06 | 307 | 320 | 307 | 310 | 22,000 |
2007/09/05 | 312 | 320 | 307 | 307 | 26,000 |
2007/09/04 | 303 | 308 | 302 | 302 | 6,000 |
2007/09/03 | 300 | 317 | 300 | 312 | 17,000 |
2007/08/31 | 296 | 301 | 296 | 300 | 6,000 |
2007/08/30 | 300 | 301 | 300 | 301 | 5,000 |
2007/08/29 | 280 | 313 | 280 | 295 | 74,000 |
2007/08/28 | 286 | 288 | 281 | 281 | 4,000 |
2007/08/27 | 285 | 285 | 280 | 280 | 4,000 |
2007/08/24 | 285 | 285 | 285 | 285 | 2,000 |
2007/08/23 | 275 | 275 | 275 | 275 | 1,000 |
2007/08/22 | 275 | 278 | 275 | 275 | 3,000 |
2007/08/21 | 275 | 275 | 275 | 275 | 6,000 |
2007/08/20 | 276 | 276 | 275 | 275 | 5,000 |
2007/08/17 | 275 | 280 | 273 | 273 | 15,000 |
2007/08/16 | 284 | 284 | 277 | 280 | 10,000 |
2007/08/15 | 291 | 291 | 287 | 287 | 7,000 |
2007/08/14 | 296 | 300 | 296 | 296 | 5,000 |
2007/08/13 | 290 | 302 | 290 | 300 | 27,000 |
2007/08/10 | 273 | 275 | 268 | 275 | 10,000 |
2007/08/09 | 285 | 285 | 271 | 276 | 25,000 |
2007/08/08 | 290 | 290 | 286 | 290 | 3,000 |
2007/08/07 | 298 | 299 | 289 | 298 | 7,000 |
2007/08/06 | 288 | 289 | 286 | 286 | 7,000 |
2007/08/03 | 295 | 295 | 287 | 295 | 24,000 |
2007/08/02 | 293 | 303 | 293 | 297 | 7,000 |
2007/08/01 | 302 | 302 | 298 | 298 | 5,000 |
2007/07/31 | 298 | 298 | 296 | 297 | 7,000 |
2007/07/30 | 296 | 297 | 296 | 297 | 4,000 |
2007/07/27 | 303 | 303 | 293 | 300 | 16,000 |
2007/07/26 | 304 | 304 | 303 | 303 | 7,000 |
2007/07/25 | 304 | 304 | 301 | 303 | 12,000 |
2007/07/24 | 308 | 308 | 303 | 303 | 8,000 |
2007/07/23 | 305 | 305 | 300 | 304 | 32,000 |
2007/07/20 | 308 | 310 | 306 | 308 | 19,000 |
2007/07/19 | 315 | 315 | 311 | 313 | 20,000 |
2007/07/18 | 316 | 316 | 315 | 315 | 8,000 |
2007/07/17 | 319 | 319 | 316 | 316 | 3,000 |
2007/07/13 | 320 | 320 | 320 | 320 | 4,000 |
2007/07/12 | 320 | 322 | 316 | 316 | 17,000 |
2007/07/11 | 322 | 325 | 318 | 318 | 27,000 |
2007/07/10 | 320 | 321 | 319 | 320 | 23,000 |
2007/07/09 | 319 | 321 | 318 | 319 | 21,000 |
2007/07/06 | 320 | 320 | 317 | 317 | 21,000 |
2007/07/05 | 317 | 317 | 315 | 315 | 4,000 |
2007/07/04 | 316 | 317 | 314 | 314 | 8,000 |
2007/07/03 | 315 | 316 | 314 | 314 | 18,000 |
2007/07/02 | 316 | 316 | 314 | 314 | 12,000 |
2007/06/29 | 315 | 318 | 314 | 318 | 5,000 |
2007/06/28 | 316 | 316 | 315 | 315 | 6,000 |
2007/06/27 | 316 | 316 | 316 | 316 | 2,000 |
2007/06/26 | 320 | 320 | 316 | 318 | 6,000 |
2007/06/25 | 318 | 318 | 315 | 315 | 28,000 |
2007/06/22 | 318 | 320 | 318 | 318 | 16,000 |
2007/06/21 | 318 | 320 | 318 | 318 | 11,000 |
2007/06/20 | 319 | 320 | 319 | 320 | 3,000 |
2007/06/19 | 320 | 320 | 318 | 318 | 8,000 |
2007/06/18 | 321 | 321 | 316 | 318 | 22,000 |
2007/06/15 | 323 | 323 | 321 | 321 | 4,000 |
2007/06/14 | 324 | 324 | 319 | 323 | 10,000 |
2007/06/13 | 317 | 324 | 317 | 324 | 5,000 |
2007/06/12 | 319 | 320 | 318 | 320 | 15,000 |
2007/06/11 | 321 | 322 | 320 | 320 | 8,000 |
2007/06/08 | 324 | 324 | 324 | 324 | 8,000 |
2007/06/07 | 323 | 325 | 320 | 325 | 18,000 |
2007/06/06 | 318 | 323 | 315 | 323 | 25,000 |
2007/06/05 | 322 | 323 | 318 | 318 | 15,000 |
2007/06/04 | 324 | 325 | 323 | 324 | 12,000 |
2007/06/01 | 325 | 326 | 322 | 323 | 22,000 |
2007/05/31 | 329 | 329 | 323 | 324 | 9,000 |
2007/05/30 | 323 | 325 | 322 | 325 | 5,000 |
2007/05/29 | 328 | 328 | 321 | 323 | 8,000 |
2007/05/28 | 327 | 329 | 323 | 323 | 22,000 |
2007/05/25 | 328 | 328 | 323 | 326 | 10,000 |
2007/05/24 | 327 | 327 | 325 | 325 | 5,000 |
2007/05/23 | 330 | 330 | 327 | 327 | 13,000 |
2007/05/22 | 332 | 332 | 327 | 327 | 16,000 |
2007/05/21 | 326 | 333 | 325 | 329 | 34,000 |
2007/05/18 | 324 | 330 | 315 | 322 | 20,000 |
2007/05/17 | 325 | 325 | 321 | 324 | 7,000 |
2007/05/16 | 333 | 333 | 320 | 324 | 18,000 |
2007/05/15 | 322 | 334 | 322 | 334 | 18,000 |
2007/05/14 | 324 | 330 | 322 | 327 | 23,000 |
2007/05/11 | 327 | 330 | 323 | 323 | 18,000 |
2007/05/10 | 330 | 332 | 330 | 332 | 4,000 |
2007/05/09 | 332 | 334 | 332 | 333 | 25,000 |
2007/05/08 | 332 | 334 | 332 | 334 | 15,000 |
2007/05/07 | 327 | 332 | 327 | 332 | 22,000 |
2007/05/02 | 325 | 326 | 325 | 326 | 8,000 |
2007/05/01 | 325 | 327 | 323 | 323 | 10,000 |
2007/04/27 | 325 | 325 | 322 | 323 | 7,000 |
2007/04/26 | 324 | 324 | 320 | 320 | 4,000 |
2007/04/25 | 320 | 326 | 315 | 326 | 13,000 |
2007/04/24 | 319 | 320 | 319 | 320 | 9,000 |
2007/04/23 | 320 | 320 | 315 | 315 | 9,000 |
2007/04/20 | 320 | 320 | 314 | 314 | 7,000 |
2007/04/19 | 318 | 319 | 312 | 314 | 11,000 |
2007/04/18 | 310 | 315 | 310 | 315 | 10,000 |
2007/04/17 | 317 | 318 | 314 | 314 | 15,000 |
2007/04/16 | 320 | 320 | 317 | 319 | 20,000 |
2007/04/13 | 323 | 323 | 319 | 320 | 6,000 |
2007/04/12 | 323 | 330 | 320 | 324 | 13,000 |
2007/04/11 | 319 | 325 | 319 | 325 | 8,000 |
2007/04/10 | 319 | 319 | 319 | 319 | 2,000 |
2007/04/09 | 323 | 323 | 316 | 316 | 16,000 |
2007/04/06 | 324 | 324 | 322 | 323 | 13,000 |
2007/04/05 | 325 | 325 | 321 | 323 | 12,000 |
2007/04/04 | 319 | 322 | 319 | 322 | 5,000 |
2007/04/03 | 321 | 321 | 318 | 318 | 8,000 |
2007/04/02 | 322 | 322 | 321 | 321 | 7,000 |
2007/03/30 | 326 | 326 | 326 | 326 | 1,000 |
2007/03/29 | 327 | 327 | 325 | 327 | 6,000 |
2007/03/28 | 325 | 330 | 325 | 330 | 3,000 |
2007/03/27 | 330 | 331 | 322 | 327 | 11,000 |
2007/03/26 | 338 | 338 | 331 | 331 | 19,000 |
2007/03/23 | 332 | 334 | 332 | 334 | 10,000 |
2007/03/22 | 331 | 335 | 331 | 332 | 24,000 |
2007/03/20 | 325 | 333 | 324 | 332 | 16,000 |
2007/03/19 | 325 | 325 | 318 | 318 | 13,000 |
2007/03/16 | 323 | 328 | 322 | 322 | 24,000 |
2007/03/15 | 321 | 325 | 313 | 325 | 18,000 |
2007/03/14 | 325 | 325 | 318 | 319 | 13,000 |
2007/03/13 | 329 | 330 | 327 | 328 | 17,000 |
2007/03/12 | 332 | 335 | 325 | 335 | 13,000 |
2007/03/09 | 331 | 331 | 331 | 331 | 2,000 |
2007/03/08 | 321 | 330 | 321 | 330 | 7,000 |
2007/03/07 | 325 | 325 | 320 | 321 | 31,000 |
2007/03/06 | 310 | 321 | 310 | 320 | 11,000 |
2007/03/05 | 329 | 329 | 308 | 319 | 56,000 |
2007/03/02 | 330 | 333 | 328 | 333 | 12,000 |
2007/03/01 | 333 | 334 | 326 | 332 | 29,000 |
2007/02/28 | 329 | 333 | 315 | 333 | 91,000 |
2007/02/27 | 354 | 354 | 344 | 344 | 33,000 |
2007/02/26 | 344 | 354 | 341 | 352 | 65,000 |
2007/02/23 | 341 | 341 | 337 | 339 | 44,000 |
2007/02/22 | 347 | 348 | 341 | 343 | 42,000 |
2007/02/21 | 340 | 342 | 338 | 342 | 23,000 |
2007/02/20 | 340 | 341 | 332 | 337 | 55,000 |
2007/02/19 | 356 | 356 | 338 | 339 | 120,000 |
2007/02/16 | 361 | 373 | 354 | 355 | 107,000 |
2007/02/15 | 371 | 373 | 355 | 361 | 131,000 |
2007/02/14 | 353 | 368 | 352 | 367 | 115,000 |
2007/02/13 | 345 | 353 | 343 | 348 | 52,000 |
2007/02/09 | 346 | 346 | 339 | 344 | 57,000 |
2007/02/08 | 358 | 360 | 344 | 344 | 101,000 |
2007/02/07 | 337 | 379 | 337 | 358 | 635,000 |
2007/02/06 | 335 | 336 | 334 | 336 | 20,000 |
2007/02/05 | 331 | 335 | 330 | 335 | 42,000 |
2007/02/02 | 330 | 332 | 327 | 330 | 16,000 |
2007/02/01 | 330 | 330 | 327 | 327 | 20,000 |
2007/01/31 | 332 | 332 | 325 | 331 | 19,000 |
2007/01/30 | 329 | 332 | 329 | 331 | 12,000 |
2007/01/29 | 329 | 331 | 329 | 331 | 12,000 |
2007/01/26 | 333 | 333 | 324 | 333 | 25,000 |
2007/01/25 | 339 | 339 | 336 | 336 | 13,000 |
2007/01/24 | 338 | 341 | 336 | 336 | 27,000 |
2007/01/23 | 338 | 338 | 337 | 338 | 37,000 |
2007/01/22 | 342 | 344 | 338 | 342 | 68,000 |
2007/01/19 | 327 | 339 | 327 | 335 | 93,000 |
2007/01/18 | 321 | 325 | 321 | 325 | 26,000 |
2007/01/17 | 322 | 325 | 317 | 319 | 32,000 |
2007/01/16 | 320 | 325 | 317 | 320 | 26,000 |
2007/01/15 | 325 | 326 | 320 | 321 | 11,000 |
2007/01/12 | 320 | 325 | 317 | 322 | 15,000 |
2007/01/11 | 319 | 319 | 314 | 316 | 14,000 |
2007/01/10 | 319 | 319 | 313 | 314 | 22,000 |
2007/01/09 | 321 | 321 | 315 | 319 | 37,000 |
2007/01/05 | 324 | 331 | 321 | 321 | 23,000 |
2007/01/04 | 323 | 323 | 322 | 322 | 5,000 |