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 |
---|---|---|---|---|---|
2012/12/28 | 169 | 169 | 169 | 169 | 6,000 |
2012/12/27 | 165 | 167 | 164 | 166 | 20,000 |
2012/12/26 | 165 | 165 | 160 | 165 | 10,000 |
2012/12/25 | 163 | 166 | 163 | 166 | 24,000 |
2012/12/21 | 168 | 169 | 167 | 169 | 5,000 |
2012/12/20 | 167 | 167 | 167 | 167 | 11,000 |
2012/12/19 | 165 | 167 | 164 | 167 | 10,000 |
2012/12/18 | 164 | 166 | 163 | 166 | 11,000 |
2012/12/17 | 169 | 169 | 163 | 165 | 23,000 |
2012/12/14 | 168 | 168 | 165 | 165 | 4,000 |
2012/12/13 | 169 | 169 | 169 | 169 | 2,000 |
2012/12/07 | 170 | 170 | 170 | 170 | 24,000 |
2012/12/06 | 168 | 169 | 168 | 169 | 8,000 |
2012/12/05 | 167 | 168 | 167 | 168 | 5,000 |
2012/12/04 | 167 | 168 | 166 | 166 | 7,000 |
2012/12/03 | 164 | 166 | 164 | 166 | 9,000 |
2012/11/29 | 164 | 164 | 164 | 164 | 4,000 |
2012/11/28 | 166 | 166 | 165 | 165 | 7,000 |
2012/11/26 | 162 | 167 | 161 | 166 | 14,000 |
2012/11/22 | 164 | 164 | 164 | 164 | 8,000 |
2012/11/21 | 160 | 162 | 160 | 162 | 8,000 |
2012/11/19 | 162 | 162 | 162 | 162 | 1,000 |
2012/11/16 | 160 | 161 | 160 | 161 | 2,000 |
2012/11/15 | 160 | 160 | 160 | 160 | 1,000 |
2012/11/08 | 160 | 160 | 160 | 160 | 1,000 |
2012/11/07 | 160 | 160 | 160 | 160 | 1,000 |
2012/10/30 | 157 | 157 | 155 | 155 | 2,000 |
2012/10/29 | 164 | 164 | 160 | 160 | 5,000 |
2012/10/26 | 160 | 160 | 160 | 160 | 3,000 |
2012/10/25 | 169 | 169 | 158 | 159 | 7,000 |
2012/10/24 | 158 | 161 | 157 | 159 | 5,000 |
2012/10/23 | 161 | 161 | 160 | 160 | 2,000 |
2012/10/19 | 161 | 161 | 161 | 161 | 1,000 |
2012/10/18 | 158 | 158 | 158 | 158 | 1,000 |
2012/10/16 | 155 | 155 | 152 | 152 | 4,000 |
2012/10/15 | 152 | 152 | 152 | 152 | 8,000 |
2012/10/11 | 152 | 152 | 152 | 152 | 1,000 |
2012/10/10 | 155 | 155 | 155 | 155 | 2,000 |
2012/10/09 | 153 | 153 | 153 | 153 | 1,000 |
2012/10/01 | 158 | 160 | 158 | 160 | 2,000 |
2012/09/28 | 157 | 163 | 157 | 163 | 4,000 |
2012/09/27 | 156 | 160 | 156 | 160 | 3,000 |
2012/09/26 | 160 | 160 | 160 | 160 | 1,000 |
2012/09/25 | 163 | 163 | 163 | 163 | 9,000 |
2012/09/24 | 160 | 160 | 160 | 160 | 1,000 |
2012/09/21 | 157 | 159 | 156 | 159 | 4,000 |
2012/09/20 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/19 | 160 | 160 | 160 | 160 | 2,000 |
2012/09/18 | 157 | 158 | 157 | 158 | 2,000 |
2012/09/14 | 155 | 157 | 150 | 157 | 15,000 |
2012/09/13 | 165 | 165 | 155 | 155 | 21,000 |
2012/09/03 | 170 | 170 | 170 | 170 | 1,000 |
2012/08/31 | 170 | 171 | 170 | 171 | 15,000 |
2012/08/29 | 170 | 170 | 165 | 170 | 5,000 |
2012/08/28 | 167 | 170 | 166 | 169 | 14,000 |
2012/08/27 | 161 | 169 | 161 | 169 | 2,000 |
2012/08/24 | 167 | 167 | 163 | 163 | 7,000 |
2012/08/23 | 164 | 165 | 164 | 165 | 4,000 |
2012/08/22 | 162 | 162 | 162 | 162 | 1,000 |
2012/08/21 | 161 | 166 | 161 | 166 | 3,000 |
2012/08/20 | 163 | 163 | 163 | 163 | 1,000 |
2012/08/16 | 159 | 159 | 159 | 159 | 3,000 |
2012/08/13 | 161 | 161 | 159 | 159 | 5,000 |
2012/08/10 | 160 | 160 | 160 | 160 | 3,000 |
2012/08/09 | 163 | 163 | 163 | 163 | 1,000 |
2012/08/08 | 160 | 163 | 160 | 163 | 2,000 |
2012/08/07 | 163 | 163 | 163 | 163 | 1,000 |
2012/08/06 | 161 | 161 | 161 | 161 | 1,000 |
2012/07/27 | 168 | 168 | 168 | 168 | 3,000 |
2012/07/26 | 162 | 163 | 162 | 163 | 2,000 |
2012/07/25 | 165 | 165 | 165 | 165 | 5,000 |
2012/07/24 | 160 | 164 | 160 | 164 | 6,000 |
2012/07/23 | 161 | 161 | 161 | 161 | 1,000 |
2012/07/20 | 161 | 161 | 161 | 161 | 1,000 |
2012/07/18 | 164 | 164 | 162 | 162 | 4,000 |
2012/07/13 | 164 | 164 | 164 | 164 | 3,000 |
2012/07/12 | 164 | 166 | 164 | 166 | 5,000 |
2012/07/10 | 165 | 169 | 165 | 169 | 3,000 |
2012/07/09 | 164 | 164 | 164 | 164 | 1,000 |
2012/07/06 | 173 | 173 | 166 | 166 | 25,000 |
2012/07/05 | 168 | 168 | 168 | 168 | 4,000 |
2012/07/04 | 166 | 170 | 166 | 170 | 13,000 |
2012/07/03 | 168 | 168 | 166 | 166 | 2,000 |
2012/07/02 | 169 | 169 | 165 | 165 | 4,000 |
2012/06/29 | 163 | 165 | 163 | 165 | 10,000 |
2012/06/28 | 162 | 163 | 162 | 163 | 2,000 |
2012/06/27 | 160 | 160 | 160 | 160 | 2,000 |
2012/06/26 | 160 | 160 | 160 | 160 | 1,000 |
2012/06/25 | 163 | 163 | 162 | 162 | 7,000 |
2012/06/22 | 160 | 160 | 160 | 160 | 2,000 |
2012/06/21 | 157 | 161 | 157 | 161 | 9,000 |
2012/06/14 | 155 | 155 | 155 | 155 | 1,000 |
2012/06/13 | 160 | 160 | 160 | 160 | 3,000 |
2012/06/08 | 158 | 158 | 158 | 158 | 1,000 |
2012/06/07 | 161 | 161 | 156 | 157 | 16,000 |
2012/06/06 | 159 | 160 | 159 | 160 | 3,000 |
2012/05/31 | 159 | 159 | 159 | 159 | 3,000 |
2012/05/29 | 161 | 161 | 161 | 161 | 7,000 |
2012/05/28 | 160 | 160 | 160 | 160 | 3,000 |
2012/05/25 | 163 | 163 | 163 | 163 | 5,000 |
2012/05/24 | 160 | 162 | 160 | 162 | 4,000 |
2012/05/23 | 163 | 163 | 161 | 161 | 3,000 |
2012/05/22 | 162 | 162 | 162 | 162 | 4,000 |
2012/05/21 | 163 | 167 | 162 | 167 | 3,000 |
2012/05/18 | 160 | 160 | 160 | 160 | 2,000 |
2012/05/17 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/15 | 162 | 163 | 159 | 163 | 9,000 |
2012/05/14 | 162 | 162 | 161 | 162 | 7,000 |
2012/05/10 | 161 | 163 | 161 | 163 | 3,000 |
2012/05/09 | 164 | 164 | 164 | 164 | 3,000 |
2012/05/07 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/02 | 165 | 165 | 165 | 165 | 1,000 |
2012/05/01 | 169 | 169 | 168 | 168 | 8,000 |
2012/04/27 | 169 | 169 | 168 | 168 | 7,000 |
2012/04/26 | 168 | 169 | 168 | 169 | 3,000 |
2012/04/25 | 170 | 171 | 166 | 168 | 9,000 |
2012/04/24 | 167 | 170 | 167 | 170 | 6,000 |
2012/04/19 | 165 | 166 | 163 | 166 | 5,000 |
2012/04/13 | 165 | 165 | 165 | 165 | 1,000 |
2012/04/12 | 164 | 164 | 164 | 164 | 1,000 |
2012/04/11 | 166 | 166 | 161 | 161 | 16,000 |
2012/04/09 | 168 | 168 | 168 | 168 | 1,000 |
2012/04/06 | 168 | 168 | 168 | 168 | 1,000 |
2012/04/05 | 171 | 171 | 168 | 169 | 9,000 |
2012/04/04 | 173 | 173 | 173 | 173 | 1,000 |
2012/04/03 | 173 | 173 | 173 | 173 | 3,000 |
2012/04/02 | 175 | 175 | 173 | 173 | 7,000 |
2012/03/30 | 175 | 175 | 175 | 175 | 11,000 |
2012/03/29 | 176 | 176 | 176 | 176 | 1,000 |
2012/03/28 | 178 | 178 | 178 | 178 | 1,000 |
2012/03/27 | 182 | 182 | 178 | 182 | 13,000 |
2012/03/23 | 179 | 181 | 179 | 181 | 4,000 |
2012/03/22 | 178 | 180 | 178 | 180 | 12,000 |
2012/03/21 | 182 | 182 | 180 | 180 | 6,000 |
2012/03/19 | 182 | 182 | 182 | 182 | 3,000 |
2012/03/16 | 177 | 179 | 176 | 178 | 6,000 |
2012/03/14 | 180 | 180 | 180 | 180 | 1,000 |
2012/03/13 | 184 | 184 | 178 | 178 | 13,000 |
2012/03/12 | 176 | 176 | 176 | 176 | 2,000 |
2012/03/09 | 174 | 174 | 172 | 172 | 2,000 |
2012/03/08 | 170 | 170 | 170 | 170 | 3,000 |
2012/03/07 | 174 | 174 | 170 | 170 | 7,000 |
2012/03/06 | 175 | 175 | 175 | 175 | 2,000 |
2012/03/02 | 175 | 175 | 175 | 175 | 1,000 |
2012/03/01 | 175 | 175 | 172 | 172 | 4,000 |
2012/02/29 | 182 | 182 | 175 | 175 | 8,000 |
2012/02/28 | 178 | 182 | 177 | 182 | 4,000 |
2012/02/27 | 176 | 178 | 176 | 178 | 5,000 |
2012/02/24 | 176 | 176 | 176 | 176 | 6,000 |
2012/02/23 | 173 | 175 | 173 | 175 | 3,000 |
2012/02/22 | 170 | 170 | 170 | 170 | 2,000 |
2012/02/21 | 173 | 173 | 170 | 170 | 4,000 |
2012/02/17 | 171 | 174 | 171 | 172 | 6,000 |
2012/02/15 | 171 | 171 | 171 | 171 | 4,000 |
2012/02/14 | 172 | 172 | 172 | 172 | 2,000 |
2012/02/10 | 173 | 176 | 173 | 174 | 5,000 |
2012/02/08 | 170 | 171 | 170 | 171 | 2,000 |
2012/02/06 | 165 | 170 | 165 | 170 | 6,000 |
2012/02/03 | 165 | 170 | 165 | 170 | 4,000 |
2012/02/02 | 170 | 170 | 170 | 170 | 1,000 |
2012/02/01 | 169 | 170 | 169 | 170 | 2,000 |
2012/01/30 | 166 | 166 | 165 | 165 | 3,000 |
2012/01/27 | 174 | 174 | 166 | 167 | 8,000 |
2012/01/26 | 170 | 170 | 170 | 170 | 7,000 |
2012/01/25 | 169 | 169 | 169 | 169 | 4,000 |
2012/01/24 | 167 | 167 | 167 | 167 | 3,000 |
2012/01/23 | 166 | 167 | 163 | 167 | 6,000 |
2012/01/20 | 166 | 166 | 166 | 166 | 1,000 |
2012/01/19 | 166 | 166 | 166 | 166 | 1,000 |
2012/01/17 | 166 | 167 | 166 | 167 | 3,000 |
2012/01/16 | 165 | 165 | 165 | 165 | 1,000 |
2012/01/13 | 166 | 170 | 166 | 170 | 8,000 |
2012/01/04 | 173 | 173 | 172 | 172 | 2,000 |