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 |
---|---|---|---|---|---|
2009/12/29 | 175 | 175 | 165 | 172 | 8,000 |
2009/12/25 | 167 | 180 | 165 | 166 | 22,000 |
2009/12/24 | 166 | 168 | 166 | 167 | 7,000 |
2009/12/22 | 165 | 165 | 163 | 163 | 5,000 |
2009/12/21 | 165 | 165 | 161 | 161 | 5,000 |
2009/12/18 | 158 | 167 | 158 | 167 | 3,000 |
2009/12/17 | 158 | 158 | 158 | 158 | 1,000 |
2009/12/15 | 150 | 167 | 150 | 167 | 2,000 |
2009/12/11 | 159 | 159 | 159 | 159 | 1,000 |
2009/12/04 | 166 | 170 | 166 | 166 | 12,000 |
2009/12/01 | 146 | 146 | 146 | 146 | 3,000 |
2009/11/27 | 158 | 158 | 145 | 145 | 8,000 |
2009/11/25 | 150 | 150 | 150 | 150 | 6,000 |
2009/11/19 | 149 | 149 | 149 | 149 | 1,000 |
2009/11/18 | 155 | 155 | 150 | 150 | 4,000 |
2009/11/17 | 156 | 156 | 156 | 156 | 5,000 |
2009/11/16 | 156 | 156 | 156 | 156 | 1,000 |
2009/11/11 | 159 | 159 | 156 | 156 | 7,000 |
2009/11/10 | 160 | 160 | 160 | 160 | 8,000 |
2009/11/09 | 163 | 163 | 163 | 163 | 10,000 |
2009/11/06 | 166 | 166 | 166 | 166 | 3,000 |
2009/11/05 | 166 | 166 | 166 | 166 | 5,000 |
2009/11/04 | 176 | 176 | 167 | 169 | 18,000 |
2009/11/02 | 185 | 185 | 180 | 185 | 4,000 |
2009/10/29 | 195 | 195 | 190 | 190 | 6,000 |
2009/10/23 | 191 | 191 | 191 | 191 | 5,000 |
2009/10/22 | 188 | 194 | 188 | 190 | 12,000 |
2009/10/21 | 180 | 185 | 180 | 185 | 9,000 |
2009/10/20 | 175 | 175 | 175 | 175 | 4,000 |
2009/10/15 | 179 | 179 | 179 | 179 | 1,000 |
2009/10/13 | 175 | 175 | 175 | 175 | 1,000 |
2009/10/09 | 172 | 177 | 172 | 177 | 7,000 |
2009/10/06 | 181 | 181 | 181 | 181 | 1,000 |
2009/10/02 | 182 | 182 | 181 | 181 | 3,000 |
2009/09/25 | 184 | 195 | 183 | 195 | 3,000 |
2009/09/24 | 199 | 200 | 195 | 200 | 11,000 |
2009/09/17 | 187 | 187 | 183 | 185 | 8,000 |
2009/09/14 | 188 | 188 | 188 | 188 | 1,000 |
2009/09/11 | 186 | 187 | 186 | 187 | 2,000 |
2009/09/09 | 190 | 190 | 190 | 190 | 3,000 |
2009/09/08 | 182 | 186 | 180 | 186 | 4,000 |
2009/09/04 | 187 | 187 | 180 | 180 | 7,000 |
2009/09/03 | 187 | 188 | 187 | 187 | 5,000 |
2009/09/02 | 187 | 187 | 187 | 187 | 10,000 |
2009/09/01 | 190 | 190 | 190 | 190 | 1,000 |
2009/08/31 | 190 | 190 | 190 | 190 | 1,000 |
2009/08/28 | 195 | 195 | 190 | 192 | 16,000 |
2009/08/26 | 194 | 194 | 194 | 194 | 2,000 |
2009/08/25 | 194 | 194 | 190 | 190 | 7,000 |
2009/08/24 | 189 | 191 | 189 | 191 | 6,000 |
2009/08/21 | 189 | 189 | 189 | 189 | 1,000 |
2009/08/19 | 192 | 192 | 190 | 190 | 3,000 |
2009/08/18 | 188 | 190 | 188 | 190 | 3,000 |
2009/08/14 | 190 | 193 | 190 | 193 | 4,000 |
2009/08/13 | 190 | 194 | 190 | 194 | 3,000 |
2009/08/12 | 188 | 190 | 188 | 190 | 2,000 |
2009/08/11 | 192 | 192 | 188 | 192 | 6,000 |
2009/08/10 | 195 | 197 | 195 | 197 | 2,000 |
2009/08/07 | 194 | 194 | 194 | 194 | 4,000 |
2009/08/06 | 194 | 196 | 194 | 195 | 6,000 |
2009/08/05 | 194 | 195 | 194 | 194 | 3,000 |
2009/08/04 | 195 | 196 | 195 | 196 | 3,000 |
2009/08/03 | 194 | 195 | 194 | 195 | 2,000 |
2009/07/31 | 194 | 195 | 194 | 195 | 9,000 |
2009/07/30 | 197 | 198 | 195 | 195 | 3,000 |
2009/07/29 | 203 | 203 | 203 | 203 | 5,000 |
2009/07/28 | 201 | 201 | 195 | 195 | 4,000 |
2009/07/27 | 201 | 202 | 201 | 202 | 9,000 |
2009/07/24 | 194 | 200 | 194 | 200 | 12,000 |
2009/07/23 | 191 | 194 | 188 | 194 | 6,000 |
2009/07/22 | 192 | 192 | 192 | 192 | 1,000 |
2009/07/17 | 188 | 188 | 188 | 188 | 1,000 |
2009/07/15 | 187 | 187 | 187 | 187 | 1,000 |
2009/07/14 | 186 | 186 | 186 | 186 | 1,000 |
2009/07/13 | 188 | 190 | 188 | 189 | 4,000 |
2009/07/10 | 189 | 189 | 189 | 189 | 1,000 |
2009/07/09 | 187 | 187 | 181 | 181 | 4,000 |
2009/07/08 | 195 | 195 | 190 | 190 | 9,000 |
2009/07/07 | 199 | 199 | 198 | 199 | 4,000 |
2009/07/06 | 210 | 210 | 204 | 204 | 8,000 |
2009/07/03 | 206 | 214 | 191 | 214 | 28,000 |
2009/07/02 | 195 | 197 | 195 | 196 | 7,000 |
2009/07/01 | 195 | 195 | 195 | 195 | 2,000 |
2009/06/30 | 193 | 195 | 188 | 195 | 4,000 |
2009/06/29 | 196 | 196 | 195 | 195 | 4,000 |
2009/06/26 | 185 | 188 | 185 | 188 | 5,000 |
2009/06/25 | 185 | 190 | 185 | 190 | 7,000 |
2009/06/24 | 174 | 175 | 174 | 175 | 2,000 |
2009/06/23 | 179 | 179 | 175 | 178 | 6,000 |
2009/06/22 | 179 | 183 | 179 | 182 | 9,000 |
2009/06/19 | 183 | 186 | 183 | 183 | 4,000 |
2009/06/18 | 189 | 189 | 189 | 189 | 3,000 |
2009/06/17 | 182 | 187 | 182 | 187 | 7,000 |
2009/06/16 | 191 | 193 | 191 | 193 | 2,000 |
2009/06/15 | 199 | 199 | 189 | 189 | 5,000 |
2009/06/12 | 184 | 189 | 184 | 189 | 9,000 |
2009/06/11 | 190 | 190 | 185 | 185 | 9,000 |
2009/06/10 | 176 | 189 | 176 | 189 | 15,000 |
2009/06/09 | 177 | 177 | 174 | 174 | 9,000 |
2009/06/08 | 175 | 177 | 175 | 177 | 6,000 |
2009/06/05 | 173 | 174 | 173 | 174 | 2,000 |
2009/06/04 | 169 | 175 | 169 | 175 | 9,000 |
2009/06/03 | 170 | 171 | 168 | 168 | 17,000 |
2009/06/02 | 171 | 175 | 171 | 174 | 8,000 |
2009/06/01 | 172 | 172 | 170 | 171 | 5,000 |
2009/05/29 | 168 | 170 | 161 | 167 | 19,000 |
2009/05/28 | 161 | 163 | 161 | 163 | 7,000 |
2009/05/27 | 163 | 163 | 161 | 161 | 3,000 |
2009/05/26 | 157 | 157 | 157 | 157 | 2,000 |
2009/05/25 | 153 | 158 | 153 | 156 | 14,000 |
2009/05/22 | 148 | 152 | 148 | 152 | 10,000 |
2009/05/21 | 150 | 154 | 150 | 154 | 7,000 |
2009/05/20 | 145 | 145 | 145 | 145 | 2,000 |
2009/05/19 | 147 | 147 | 144 | 144 | 9,000 |
2009/05/18 | 153 | 153 | 146 | 146 | 18,000 |
2009/05/15 | 152 | 155 | 152 | 155 | 8,000 |
2009/05/14 | 150 | 151 | 150 | 151 | 4,000 |
2009/05/13 | 150 | 150 | 150 | 150 | 2,000 |
2009/05/12 | 151 | 151 | 150 | 150 | 6,000 |
2009/05/11 | 148 | 151 | 148 | 151 | 5,000 |
2009/05/08 | 148 | 151 | 148 | 151 | 2,000 |
2009/05/07 | 149 | 149 | 149 | 149 | 1,000 |
2009/04/30 | 148 | 150 | 148 | 148 | 10,000 |
2009/04/28 | 153 | 153 | 152 | 152 | 6,000 |
2009/04/27 | 148 | 150 | 148 | 148 | 7,000 |
2009/04/24 | 150 | 150 | 148 | 148 | 10,000 |
2009/04/23 | 148 | 150 | 148 | 150 | 4,000 |
2009/04/22 | 148 | 148 | 148 | 148 | 2,000 |
2009/04/21 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/20 | 147 | 150 | 147 | 150 | 3,000 |
2009/04/17 | 146 | 147 | 146 | 147 | 4,000 |
2009/04/16 | 148 | 151 | 148 | 148 | 3,000 |
2009/04/15 | 148 | 148 | 148 | 148 | 2,000 |
2009/04/14 | 149 | 149 | 148 | 148 | 5,000 |
2009/04/13 | 146 | 150 | 146 | 147 | 7,000 |
2009/04/10 | 146 | 146 | 146 | 146 | 5,000 |
2009/04/09 | 146 | 148 | 146 | 148 | 4,000 |
2009/04/08 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/07 | 147 | 147 | 147 | 147 | 2,000 |
2009/04/06 | 149 | 149 | 147 | 147 | 5,000 |
2009/04/03 | 150 | 151 | 147 | 147 | 24,000 |
2009/04/02 | 147 | 149 | 146 | 149 | 7,000 |
2009/03/31 | 145 | 145 | 145 | 145 | 1,000 |
2009/03/30 | 144 | 144 | 142 | 143 | 5,000 |
2009/03/27 | 149 | 149 | 145 | 148 | 7,000 |
2009/03/25 | 158 | 158 | 148 | 156 | 15,000 |
2009/03/24 | 150 | 150 | 148 | 148 | 3,000 |
2009/03/23 | 143 | 148 | 143 | 148 | 3,000 |
2009/03/18 | 143 | 144 | 140 | 143 | 8,000 |
2009/03/17 | 136 | 140 | 136 | 140 | 2,000 |
2009/03/13 | 142 | 142 | 141 | 141 | 2,000 |
2009/03/12 | 141 | 141 | 141 | 141 | 1,000 |
2009/03/11 | 140 | 140 | 133 | 138 | 5,000 |
2009/03/10 | 140 | 140 | 140 | 140 | 1,000 |
2009/03/06 | 146 | 146 | 146 | 146 | 1,000 |
2009/02/27 | 150 | 150 | 149 | 150 | 8,000 |
2009/02/25 | 148 | 150 | 148 | 150 | 7,000 |
2009/02/24 | 138 | 148 | 138 | 148 | 5,000 |
2009/02/23 | 136 | 136 | 133 | 133 | 4,000 |
2009/02/20 | 140 | 140 | 135 | 140 | 9,000 |
2009/02/19 | 145 | 145 | 145 | 145 | 1,000 |
2009/02/18 | 142 | 142 | 140 | 140 | 6,000 |
2009/02/17 | 145 | 145 | 145 | 145 | 1,000 |
2009/02/16 | 142 | 142 | 142 | 142 | 1,000 |
2009/02/13 | 140 | 142 | 140 | 140 | 10,000 |
2009/02/12 | 140 | 140 | 139 | 139 | 2,000 |
2009/02/10 | 141 | 141 | 141 | 141 | 1,000 |
2009/02/09 | 148 | 148 | 148 | 148 | 1,000 |
2009/02/06 | 147 | 148 | 147 | 148 | 3,000 |
2009/02/05 | 148 | 150 | 148 | 148 | 6,000 |
2009/02/04 | 152 | 152 | 148 | 148 | 6,000 |
2009/02/03 | 154 | 154 | 151 | 152 | 7,000 |
2009/02/02 | 149 | 149 | 149 | 149 | 2,000 |
2009/01/29 | 161 | 161 | 159 | 159 | 7,000 |
2009/01/28 | 157 | 157 | 153 | 153 | 10,000 |
2009/01/27 | 153 | 156 | 153 | 156 | 4,000 |
2009/01/26 | 155 | 155 | 153 | 153 | 2,000 |
2009/01/23 | 154 | 154 | 147 | 150 | 10,000 |
2009/01/22 | 153 | 155 | 148 | 155 | 6,000 |
2009/01/21 | 150 | 154 | 150 | 152 | 6,000 |
2009/01/20 | 154 | 164 | 151 | 160 | 16,000 |
2009/01/19 | 146 | 146 | 146 | 146 | 1,000 |
2009/01/16 | 146 | 146 | 146 | 146 | 1,000 |
2009/01/13 | 144 | 147 | 144 | 144 | 4,000 |
2009/01/09 | 154 | 154 | 154 | 154 | 1,000 |
2009/01/08 | 157 | 157 | 153 | 153 | 15,000 |
2009/01/07 | 156 | 160 | 153 | 159 | 10,000 |
2009/01/06 | 151 | 152 | 151 | 152 | 2,000 |
2009/01/05 | 160 | 160 | 155 | 155 | 4,000 |