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 |
---|---|---|---|---|---|
2013/12/30 | 196 | 210 | 196 | 205 | 81,000 |
2013/12/27 | 195 | 198 | 194 | 198 | 9,000 |
2013/12/26 | 190 | 194 | 190 | 194 | 6,000 |
2013/12/25 | 191 | 191 | 188 | 188 | 15,000 |
2013/12/24 | 191 | 191 | 189 | 191 | 19,000 |
2013/12/20 | 191 | 192 | 189 | 191 | 41,000 |
2013/12/19 | 195 | 195 | 193 | 193 | 7,000 |
2013/12/18 | 195 | 195 | 195 | 195 | 1,000 |
2013/12/17 | 195 | 195 | 195 | 195 | 2,000 |
2013/12/16 | 198 | 198 | 192 | 193 | 21,000 |
2013/12/13 | 194 | 197 | 193 | 197 | 10,000 |
2013/12/12 | 193 | 197 | 193 | 195 | 27,000 |
2013/12/11 | 196 | 199 | 193 | 194 | 17,000 |
2013/12/10 | 194 | 200 | 193 | 200 | 12,000 |
2013/12/09 | 194 | 194 | 194 | 194 | 3,000 |
2013/12/06 | 196 | 196 | 193 | 194 | 21,000 |
2013/12/05 | 193 | 196 | 193 | 196 | 13,000 |
2013/12/04 | 196 | 196 | 192 | 192 | 14,000 |
2013/12/03 | 196 | 197 | 195 | 196 | 20,000 |
2013/12/02 | 192 | 194 | 190 | 194 | 13,000 |
2013/11/29 | 195 | 195 | 191 | 192 | 10,000 |
2013/11/28 | 193 | 195 | 190 | 192 | 15,000 |
2013/11/27 | 188 | 188 | 188 | 188 | 2,000 |
2013/11/26 | 190 | 192 | 190 | 191 | 10,000 |
2013/11/25 | 191 | 191 | 190 | 191 | 26,000 |
2013/11/22 | 187 | 189 | 186 | 189 | 18,000 |
2013/11/21 | 191 | 191 | 183 | 188 | 74,000 |
2013/11/20 | 190 | 190 | 189 | 189 | 13,000 |
2013/11/19 | 189 | 189 | 189 | 189 | 2,000 |
2013/11/18 | 190 | 190 | 189 | 189 | 6,000 |
2013/11/15 | 190 | 190 | 188 | 190 | 9,000 |
2013/11/14 | 186 | 190 | 186 | 190 | 14,000 |
2013/11/13 | 188 | 189 | 188 | 189 | 2,000 |
2013/11/12 | 186 | 188 | 186 | 188 | 11,000 |
2013/11/11 | 191 | 191 | 188 | 189 | 26,000 |
2013/11/08 | 195 | 195 | 195 | 195 | 2,000 |
2013/11/07 | 196 | 196 | 194 | 194 | 10,000 |
2013/11/06 | 194 | 194 | 193 | 193 | 4,000 |
2013/11/01 | 194 | 194 | 192 | 192 | 13,000 |
2013/10/31 | 196 | 196 | 196 | 196 | 1,000 |
2013/10/30 | 197 | 197 | 196 | 197 | 8,000 |
2013/10/29 | 198 | 198 | 195 | 196 | 5,000 |
2013/10/28 | 195 | 196 | 195 | 196 | 3,000 |
2013/10/25 | 198 | 198 | 195 | 195 | 10,000 |
2013/10/24 | 194 | 197 | 193 | 197 | 9,000 |
2013/10/23 | 195 | 195 | 191 | 191 | 6,000 |
2013/10/22 | 192 | 195 | 188 | 194 | 28,000 |
2013/10/21 | 194 | 196 | 194 | 196 | 9,000 |
2013/10/18 | 193 | 193 | 193 | 193 | 2,000 |
2013/10/17 | 192 | 194 | 192 | 192 | 10,000 |
2013/10/16 | 190 | 190 | 190 | 190 | 18,000 |
2013/10/15 | 193 | 193 | 193 | 193 | 3,000 |
2013/10/11 | 196 | 196 | 190 | 191 | 24,000 |
2013/10/09 | 194 | 194 | 194 | 194 | 3,000 |
2013/10/08 | 192 | 193 | 189 | 190 | 19,000 |
2013/10/07 | 203 | 203 | 192 | 194 | 9,000 |
2013/10/04 | 199 | 199 | 196 | 196 | 8,000 |
2013/10/03 | 203 | 207 | 203 | 207 | 9,000 |
2013/10/02 | 202 | 204 | 198 | 198 | 31,000 |
2013/10/01 | 200 | 215 | 200 | 201 | 117,000 |
2013/09/30 | 195 | 195 | 194 | 195 | 11,000 |
2013/09/27 | 200 | 201 | 194 | 198 | 12,000 |
2013/09/26 | 198 | 199 | 193 | 198 | 8,000 |
2013/09/25 | 196 | 198 | 193 | 197 | 25,000 |
2013/09/24 | 192 | 195 | 192 | 195 | 15,000 |
2013/09/20 | 191 | 191 | 190 | 190 | 3,000 |
2013/09/19 | 190 | 192 | 190 | 192 | 4,000 |
2013/09/18 | 190 | 192 | 190 | 190 | 8,000 |
2013/09/17 | 190 | 192 | 190 | 191 | 6,000 |
2013/09/12 | 187 | 190 | 187 | 190 | 15,000 |
2013/09/11 | 187 | 189 | 187 | 189 | 2,000 |
2013/09/10 | 189 | 191 | 186 | 190 | 29,000 |
2013/09/09 | 186 | 189 | 186 | 189 | 6,000 |
2013/09/06 | 187 | 187 | 184 | 184 | 6,000 |
2013/09/05 | 186 | 187 | 186 | 187 | 4,000 |
2013/09/04 | 185 | 186 | 185 | 186 | 3,000 |
2013/09/03 | 184 | 184 | 183 | 183 | 3,000 |
2013/09/02 | 185 | 185 | 182 | 182 | 5,000 |
2013/08/30 | 185 | 185 | 184 | 184 | 3,000 |
2013/08/29 | 186 | 186 | 186 | 186 | 2,000 |
2013/08/28 | 182 | 182 | 182 | 182 | 2,000 |
2013/08/27 | 184 | 184 | 182 | 182 | 7,000 |
2013/08/26 | 186 | 186 | 186 | 186 | 3,000 |
2013/08/23 | 186 | 186 | 186 | 186 | 4,000 |
2013/08/22 | 184 | 186 | 184 | 186 | 4,000 |
2013/08/21 | 185 | 185 | 184 | 185 | 4,000 |
2013/08/20 | 189 | 189 | 189 | 189 | 5,000 |
2013/08/19 | 184 | 184 | 184 | 184 | 2,000 |
2013/08/16 | 182 | 185 | 182 | 185 | 2,000 |
2013/08/15 | 181 | 182 | 181 | 182 | 4,000 |
2013/08/14 | 184 | 184 | 182 | 182 | 13,000 |
2013/08/13 | 184 | 184 | 183 | 184 | 4,000 |
2013/08/12 | 186 | 186 | 184 | 184 | 8,000 |
2013/08/09 | 186 | 186 | 184 | 186 | 9,000 |
2013/08/08 | 186 | 186 | 186 | 186 | 3,000 |
2013/08/06 | 184 | 184 | 184 | 184 | 2,000 |
2013/08/05 | 184 | 184 | 184 | 184 | 1,000 |
2013/08/02 | 184 | 185 | 184 | 185 | 5,000 |
2013/07/31 | 182 | 182 | 182 | 182 | 1,000 |
2013/07/30 | 181 | 182 | 179 | 182 | 8,000 |
2013/07/29 | 183 | 183 | 178 | 178 | 12,000 |
2013/07/26 | 180 | 180 | 180 | 180 | 17,000 |
2013/07/25 | 188 | 188 | 185 | 185 | 13,000 |
2013/07/24 | 186 | 188 | 186 | 188 | 9,000 |
2013/07/23 | 184 | 188 | 183 | 185 | 41,000 |
2013/07/22 | 189 | 189 | 189 | 189 | 5,000 |
2013/07/19 | 188 | 188 | 184 | 188 | 16,000 |
2013/07/18 | 188 | 189 | 183 | 188 | 20,000 |
2013/07/17 | 190 | 190 | 187 | 190 | 8,000 |
2013/07/16 | 191 | 191 | 190 | 190 | 4,000 |
2013/07/12 | 191 | 192 | 191 | 191 | 3,000 |
2013/07/11 | 193 | 193 | 188 | 191 | 5,000 |
2013/07/10 | 192 | 196 | 192 | 196 | 10,000 |
2013/07/09 | 190 | 190 | 187 | 188 | 3,000 |
2013/07/05 | 198 | 198 | 189 | 193 | 39,000 |
2013/07/04 | 191 | 191 | 190 | 191 | 5,000 |
2013/07/03 | 193 | 193 | 191 | 191 | 7,000 |
2013/07/02 | 188 | 190 | 188 | 188 | 4,000 |
2013/07/01 | 186 | 186 | 186 | 186 | 2,000 |
2013/06/28 | 183 | 184 | 182 | 184 | 10,000 |
2013/06/27 | 183 | 183 | 181 | 182 | 9,000 |
2013/06/26 | 182 | 184 | 182 | 184 | 3,000 |
2013/06/25 | 184 | 184 | 179 | 179 | 8,000 |
2013/06/24 | 181 | 183 | 181 | 182 | 4,000 |
2013/06/21 | 177 | 179 | 175 | 179 | 3,000 |
2013/06/19 | 182 | 182 | 182 | 182 | 3,000 |
2013/06/18 | 180 | 180 | 179 | 180 | 6,000 |
2013/06/17 | 178 | 178 | 178 | 178 | 3,000 |
2013/06/14 | 178 | 178 | 177 | 177 | 3,000 |
2013/06/13 | 177 | 177 | 175 | 175 | 11,000 |
2013/06/12 | 178 | 180 | 178 | 180 | 2,000 |
2013/06/11 | 182 | 182 | 180 | 180 | 3,000 |
2013/06/10 | 178 | 181 | 178 | 181 | 12,000 |
2013/06/07 | 181 | 181 | 177 | 177 | 4,000 |
2013/06/06 | 182 | 189 | 180 | 180 | 13,000 |
2013/06/05 | 182 | 183 | 182 | 183 | 6,000 |
2013/06/04 | 180 | 180 | 179 | 180 | 9,000 |
2013/06/03 | 190 | 190 | 181 | 182 | 18,000 |
2013/05/31 | 185 | 190 | 185 | 190 | 16,000 |
2013/05/30 | 192 | 192 | 187 | 187 | 7,000 |
2013/05/29 | 197 | 197 | 192 | 192 | 5,000 |
2013/05/28 | 192 | 192 | 192 | 192 | 1,000 |
2013/05/27 | 192 | 193 | 188 | 193 | 8,000 |
2013/05/24 | 200 | 200 | 193 | 193 | 12,000 |
2013/05/23 | 208 | 208 | 197 | 198 | 41,000 |
2013/05/22 | 202 | 208 | 200 | 208 | 34,000 |
2013/05/21 | 200 | 202 | 199 | 200 | 25,000 |
2013/05/20 | 200 | 202 | 196 | 202 | 23,000 |
2013/05/17 | 200 | 200 | 200 | 200 | 2,000 |
2013/05/16 | 200 | 201 | 198 | 201 | 7,000 |
2013/05/15 | 199 | 199 | 199 | 199 | 10,000 |
2013/05/14 | 208 | 208 | 201 | 201 | 12,000 |
2013/05/13 | 209 | 209 | 208 | 208 | 2,000 |
2013/05/10 | 205 | 205 | 198 | 205 | 16,000 |
2013/05/09 | 206 | 208 | 205 | 205 | 9,000 |
2013/05/08 | 205 | 206 | 204 | 206 | 10,000 |
2013/05/07 | 205 | 205 | 204 | 204 | 7,000 |
2013/05/02 | 204 | 204 | 202 | 202 | 9,000 |
2013/05/01 | 202 | 206 | 202 | 205 | 19,000 |
2013/04/30 | 211 | 211 | 202 | 204 | 8,000 |
2013/04/26 | 199 | 206 | 199 | 205 | 25,000 |
2013/04/25 | 196 | 198 | 192 | 197 | 30,000 |
2013/04/24 | 189 | 191 | 189 | 191 | 16,000 |
2013/04/23 | 189 | 190 | 189 | 189 | 4,000 |
2013/04/22 | 191 | 191 | 190 | 190 | 7,000 |
2013/04/19 | 185 | 188 | 185 | 185 | 20,000 |
2013/04/18 | 187 | 187 | 185 | 185 | 5,000 |
2013/04/17 | 185 | 185 | 185 | 185 | 2,000 |
2013/04/16 | 185 | 185 | 184 | 184 | 6,000 |
2013/04/15 | 187 | 187 | 186 | 186 | 5,000 |
2013/04/12 | 187 | 187 | 187 | 187 | 5,000 |
2013/04/11 | 188 | 189 | 185 | 186 | 23,000 |
2013/04/10 | 185 | 185 | 182 | 184 | 33,000 |
2013/04/09 | 189 | 189 | 185 | 185 | 18,000 |
2013/04/08 | 187 | 187 | 187 | 187 | 1,000 |
2013/04/05 | 190 | 192 | 187 | 187 | 13,000 |
2013/04/04 | 187 | 188 | 183 | 188 | 6,000 |
2013/04/02 | 186 | 186 | 181 | 185 | 11,000 |
2013/04/01 | 193 | 193 | 188 | 188 | 22,000 |
2013/03/29 | 192 | 192 | 190 | 192 | 9,000 |
2013/03/28 | 197 | 197 | 190 | 194 | 10,000 |
2013/03/27 | 197 | 199 | 194 | 199 | 18,000 |
2013/03/26 | 209 | 209 | 203 | 203 | 23,000 |
2013/03/25 | 207 | 207 | 203 | 203 | 34,000 |
2013/03/22 | 215 | 215 | 202 | 202 | 92,000 |
2013/03/21 | 193 | 234 | 193 | 228 | 367,000 |
2013/03/19 | 184 | 186 | 184 | 184 | 15,000 |
2013/03/18 | 182 | 183 | 179 | 183 | 16,000 |
2013/03/15 | 182 | 183 | 182 | 183 | 2,000 |
2013/03/14 | 185 | 185 | 181 | 181 | 31,000 |
2013/03/13 | 184 | 184 | 182 | 182 | 16,000 |
2013/03/12 | 183 | 183 | 181 | 181 | 13,000 |
2013/03/11 | 181 | 182 | 180 | 182 | 7,000 |
2013/03/08 | 179 | 181 | 176 | 180 | 23,000 |
2013/03/07 | 180 | 180 | 178 | 180 | 4,000 |
2013/03/06 | 179 | 179 | 177 | 177 | 4,000 |
2013/03/05 | 179 | 179 | 179 | 179 | 1,000 |
2013/03/04 | 180 | 180 | 177 | 177 | 5,000 |
2013/03/01 | 177 | 179 | 177 | 179 | 6,000 |
2013/02/28 | 176 | 178 | 176 | 178 | 6,000 |
2013/02/27 | 176 | 176 | 176 | 176 | 2,000 |
2013/02/26 | 177 | 177 | 175 | 175 | 5,000 |
2013/02/25 | 176 | 177 | 176 | 176 | 8,000 |
2013/02/22 | 178 | 178 | 177 | 177 | 2,000 |
2013/02/21 | 176 | 176 | 173 | 173 | 4,000 |
2013/02/20 | 176 | 176 | 176 | 176 | 1,000 |
2013/02/19 | 173 | 177 | 173 | 177 | 2,000 |
2013/02/15 | 173 | 173 | 171 | 171 | 12,000 |
2013/02/14 | 174 | 174 | 173 | 173 | 7,000 |
2013/02/13 | 175 | 175 | 175 | 175 | 1,000 |
2013/02/08 | 182 | 182 | 178 | 178 | 7,000 |
2013/02/07 | 180 | 182 | 180 | 182 | 17,000 |
2013/02/06 | 180 | 180 | 180 | 180 | 1,000 |
2013/02/05 | 181 | 181 | 179 | 179 | 8,000 |
2013/02/04 | 180 | 182 | 180 | 181 | 5,000 |
2013/02/01 | 180 | 180 | 177 | 179 | 8,000 |
2013/01/31 | 180 | 180 | 180 | 180 | 6,000 |
2013/01/30 | 179 | 180 | 177 | 180 | 13,000 |
2013/01/29 | 183 | 183 | 180 | 180 | 11,000 |
2013/01/28 | 181 | 181 | 180 | 180 | 2,000 |
2013/01/25 | 178 | 178 | 178 | 178 | 4,000 |
2013/01/24 | 175 | 178 | 175 | 178 | 4,000 |
2013/01/23 | 177 | 179 | 176 | 176 | 17,000 |
2013/01/22 | 177 | 177 | 176 | 176 | 3,000 |
2013/01/21 | 178 | 178 | 178 | 178 | 3,000 |
2013/01/18 | 178 | 178 | 178 | 178 | 2,000 |
2013/01/17 | 176 | 176 | 176 | 176 | 1,000 |
2013/01/16 | 177 | 177 | 172 | 173 | 35,000 |
2013/01/15 | 185 | 185 | 177 | 177 | 10,000 |
2013/01/11 | 175 | 177 | 175 | 177 | 28,000 |
2013/01/10 | 171 | 175 | 171 | 175 | 5,000 |
2013/01/09 | 170 | 171 | 170 | 171 | 4,000 |
2013/01/08 | 171 | 171 | 171 | 171 | 1,000 |
2013/01/07 | 170 | 171 | 170 | 171 | 12,000 |
2013/01/04 | 169 | 170 | 165 | 170 | 33,000 |