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 |
---|---|---|---|---|---|
2014/12/30 | 263 | 264 | 260 | 260 | 11,000 |
2014/12/29 | 269 | 269 | 261 | 262 | 24,000 |
2014/12/26 | 266 | 266 | 262 | 262 | 4,000 |
2014/12/25 | 262 | 263 | 260 | 260 | 23,000 |
2014/12/24 | 264 | 267 | 256 | 262 | 19,000 |
2014/12/22 | 271 | 271 | 260 | 261 | 35,000 |
2014/12/19 | 269 | 277 | 269 | 270 | 12,000 |
2014/12/18 | 268 | 268 | 264 | 266 | 12,000 |
2014/12/17 | 270 | 270 | 266 | 268 | 7,000 |
2014/12/16 | 288 | 288 | 270 | 273 | 26,000 |
2014/12/15 | 280 | 294 | 265 | 294 | 27,000 |
2014/12/12 | 287 | 288 | 275 | 280 | 14,000 |
2014/12/11 | 279 | 279 | 274 | 277 | 16,000 |
2014/12/10 | 282 | 283 | 282 | 282 | 12,000 |
2014/12/09 | 290 | 290 | 281 | 281 | 14,000 |
2014/12/08 | 288 | 290 | 287 | 290 | 15,000 |
2014/12/05 | 293 | 293 | 290 | 290 | 23,000 |
2014/12/04 | 295 | 295 | 287 | 287 | 44,000 |
2014/12/03 | 288 | 306 | 288 | 299 | 73,000 |
2014/12/02 | 284 | 300 | 284 | 287 | 73,000 |
2014/12/01 | 289 | 298 | 283 | 283 | 88,000 |
2014/11/28 | 332 | 332 | 294 | 295 | 815,000 |
2014/11/27 | 351 | 351 | 351 | 351 | 118,000 |
2014/11/26 | 264 | 272 | 264 | 271 | 12,000 |
2014/11/25 | 258 | 272 | 258 | 264 | 12,000 |
2014/11/21 | 260 | 265 | 260 | 265 | 4,000 |
2014/11/20 | 260 | 262 | 258 | 260 | 14,000 |
2014/11/19 | 268 | 279 | 262 | 265 | 55,000 |
2014/11/18 | 243 | 260 | 243 | 260 | 25,000 |
2014/11/17 | 252 | 254 | 237 | 238 | 72,000 |
2014/11/14 | 256 | 256 | 253 | 253 | 11,000 |
2014/11/13 | 254 | 255 | 254 | 255 | 7,000 |
2014/11/12 | 257 | 263 | 255 | 260 | 22,000 |
2014/11/11 | 253 | 258 | 253 | 257 | 16,000 |
2014/11/10 | 248 | 257 | 247 | 255 | 21,000 |
2014/11/07 | 242 | 242 | 242 | 242 | 1,000 |
2014/11/06 | 244 | 248 | 244 | 244 | 10,000 |
2014/11/05 | 250 | 250 | 230 | 244 | 37,000 |
2014/11/04 | 255 | 255 | 247 | 250 | 17,000 |
2014/10/31 | 245 | 257 | 245 | 255 | 13,000 |
2014/10/30 | 258 | 258 | 258 | 258 | 3,000 |
2014/10/29 | 249 | 249 | 245 | 245 | 4,000 |
2014/10/28 | 240 | 245 | 240 | 240 | 4,000 |
2014/10/27 | 235 | 245 | 235 | 237 | 11,000 |
2014/10/24 | 252 | 254 | 232 | 232 | 36,000 |
2014/10/23 | 237 | 246 | 237 | 244 | 13,000 |
2014/10/22 | 237 | 237 | 237 | 237 | 4,000 |
2014/10/21 | 233 | 242 | 233 | 233 | 23,000 |
2014/10/20 | 235 | 235 | 228 | 232 | 16,000 |
2014/10/17 | 226 | 227 | 221 | 224 | 33,000 |
2014/10/16 | 220 | 227 | 220 | 223 | 18,000 |
2014/10/15 | 229 | 233 | 229 | 230 | 15,000 |
2014/10/14 | 230 | 230 | 224 | 228 | 21,000 |
2014/10/10 | 238 | 238 | 229 | 236 | 60,000 |
2014/10/09 | 249 | 252 | 246 | 246 | 24,000 |
2014/10/08 | 254 | 256 | 250 | 252 | 25,000 |
2014/10/07 | 262 | 263 | 257 | 257 | 24,000 |
2014/10/06 | 263 | 263 | 260 | 263 | 17,000 |
2014/10/03 | 267 | 267 | 263 | 263 | 35,000 |
2014/10/02 | 244 | 278 | 243 | 251 | 118,000 |
2014/10/01 | 259 | 266 | 257 | 257 | 36,000 |
2014/09/30 | 261 | 261 | 253 | 256 | 62,000 |
2014/09/29 | 263 | 272 | 260 | 261 | 44,000 |
2014/09/26 | 269 | 269 | 263 | 265 | 62,000 |
2014/09/25 | 282 | 283 | 271 | 272 | 46,000 |
2014/09/24 | 272 | 280 | 270 | 279 | 25,000 |
2014/09/22 | 278 | 280 | 272 | 272 | 45,000 |
2014/09/19 | 295 | 295 | 276 | 276 | 100,000 |
2014/09/18 | 272 | 290 | 271 | 288 | 58,000 |
2014/09/17 | 282 | 282 | 270 | 270 | 58,000 |
2014/09/16 | 281 | 289 | 280 | 282 | 50,000 |
2014/09/12 | 298 | 298 | 282 | 282 | 64,000 |
2014/09/11 | 302 | 302 | 286 | 293 | 80,000 |
2014/09/10 | 303 | 303 | 291 | 294 | 137,000 |
2014/09/09 | 360 | 361 | 296 | 310 | 679,000 |
2014/09/08 | 280 | 353 | 273 | 353 | 918,000 |
2014/09/05 | 275 | 293 | 270 | 273 | 171,000 |
2014/09/04 | 252 | 280 | 252 | 267 | 195,000 |
2014/09/03 | 255 | 256 | 251 | 252 | 35,000 |
2014/09/02 | 253 | 255 | 250 | 254 | 21,000 |
2014/09/01 | 262 | 264 | 249 | 249 | 44,000 |
2014/08/29 | 252 | 259 | 246 | 254 | 36,000 |
2014/08/28 | 264 | 265 | 245 | 252 | 130,000 |
2014/08/27 | 284 | 284 | 263 | 266 | 93,000 |
2014/08/26 | 310 | 310 | 262 | 273 | 389,000 |
2014/08/25 | 235 | 311 | 233 | 300 | 469,000 |
2014/08/22 | 222 | 231 | 222 | 231 | 114,000 |
2014/08/21 | 223 | 224 | 221 | 222 | 15,000 |
2014/08/20 | 225 | 225 | 225 | 225 | 1,000 |
2014/08/19 | 224 | 227 | 222 | 227 | 30,000 |
2014/08/18 | 225 | 226 | 220 | 226 | 3,000 |
2014/08/15 | 224 | 225 | 224 | 225 | 2,000 |
2014/08/14 | 221 | 221 | 218 | 219 | 8,000 |
2014/08/13 | 218 | 222 | 218 | 220 | 11,000 |
2014/08/12 | 216 | 216 | 216 | 216 | 1,000 |
2014/08/11 | 224 | 224 | 216 | 216 | 13,000 |
2014/08/08 | 213 | 220 | 212 | 220 | 16,000 |
2014/08/07 | 218 | 218 | 212 | 216 | 7,000 |
2014/08/06 | 219 | 219 | 214 | 214 | 6,000 |
2014/08/05 | 220 | 220 | 220 | 220 | 1,000 |
2014/08/04 | 215 | 218 | 213 | 218 | 15,000 |
2014/08/01 | 216 | 218 | 216 | 217 | 10,000 |
2014/07/31 | 221 | 222 | 217 | 217 | 31,000 |
2014/07/30 | 224 | 224 | 222 | 222 | 7,000 |
2014/07/29 | 226 | 226 | 221 | 223 | 6,000 |
2014/07/28 | 223 | 225 | 223 | 225 | 10,000 |
2014/07/25 | 225 | 225 | 223 | 223 | 16,000 |
2014/07/24 | 219 | 229 | 219 | 222 | 33,000 |
2014/07/23 | 219 | 219 | 219 | 219 | 2,000 |
2014/07/22 | 218 | 219 | 218 | 218 | 5,000 |
2014/07/18 | 217 | 219 | 212 | 219 | 31,000 |
2014/07/17 | 220 | 220 | 220 | 220 | 1,000 |
2014/07/16 | 218 | 219 | 217 | 219 | 17,000 |
2014/07/15 | 216 | 220 | 216 | 219 | 21,000 |
2014/07/14 | 215 | 215 | 213 | 215 | 20,000 |
2014/07/11 | 210 | 217 | 210 | 217 | 12,000 |
2014/07/10 | 217 | 218 | 211 | 212 | 24,000 |
2014/07/09 | 222 | 222 | 219 | 219 | 5,000 |
2014/07/08 | 226 | 226 | 224 | 225 | 20,000 |
2014/07/07 | 223 | 237 | 222 | 226 | 72,000 |
2014/07/04 | 227 | 227 | 222 | 225 | 37,000 |
2014/07/03 | 221 | 223 | 221 | 222 | 12,000 |
2014/07/02 | 219 | 220 | 219 | 219 | 8,000 |
2014/07/01 | 220 | 221 | 217 | 219 | 18,000 |
2014/06/30 | 215 | 221 | 215 | 220 | 34,000 |
2014/06/27 | 215 | 218 | 209 | 212 | 59,000 |
2014/06/26 | 215 | 240 | 212 | 218 | 142,000 |
2014/06/25 | 214 | 215 | 214 | 215 | 5,000 |
2014/06/24 | 214 | 214 | 212 | 212 | 8,000 |
2014/06/23 | 215 | 215 | 212 | 214 | 7,000 |
2014/06/20 | 209 | 212 | 209 | 211 | 10,000 |
2014/06/19 | 215 | 216 | 210 | 211 | 10,000 |
2014/06/18 | 212 | 215 | 210 | 214 | 7,000 |
2014/06/17 | 210 | 210 | 207 | 210 | 42,000 |
2014/06/16 | 209 | 209 | 208 | 208 | 3,000 |
2014/06/13 | 210 | 210 | 205 | 205 | 18,000 |
2014/06/12 | 206 | 210 | 205 | 210 | 20,000 |
2014/06/11 | 210 | 210 | 210 | 210 | 1,000 |
2014/06/10 | 207 | 210 | 205 | 210 | 31,000 |
2014/06/09 | 210 | 210 | 205 | 205 | 5,000 |
2014/06/06 | 210 | 210 | 206 | 206 | 2,000 |
2014/06/04 | 209 | 209 | 205 | 208 | 7,000 |
2014/06/03 | 208 | 208 | 204 | 204 | 7,000 |
2014/06/02 | 206 | 210 | 206 | 208 | 15,000 |
2014/05/30 | 208 | 209 | 206 | 206 | 5,000 |
2014/05/29 | 199 | 211 | 199 | 208 | 48,000 |
2014/05/28 | 199 | 199 | 195 | 195 | 38,000 |
2014/05/26 | 199 | 199 | 199 | 199 | 4,000 |
2014/05/23 | 199 | 199 | 198 | 198 | 5,000 |
2014/05/22 | 200 | 200 | 197 | 199 | 3,000 |
2014/05/21 | 200 | 200 | 195 | 195 | 38,000 |
2014/05/20 | 200 | 200 | 200 | 200 | 5,000 |
2014/05/19 | 200 | 200 | 195 | 195 | 7,000 |
2014/05/16 | 196 | 196 | 196 | 196 | 3,000 |
2014/05/15 | 194 | 196 | 194 | 195 | 10,000 |
2014/05/13 | 201 | 201 | 201 | 201 | 1,000 |
2014/05/12 | 201 | 201 | 201 | 201 | 2,000 |
2014/05/08 | 202 | 204 | 202 | 204 | 3,000 |
2014/05/07 | 208 | 208 | 208 | 208 | 1,000 |
2014/05/02 | 207 | 207 | 207 | 207 | 1,000 |
2014/05/01 | 202 | 205 | 202 | 205 | 2,000 |
2014/04/28 | 203 | 203 | 201 | 201 | 4,000 |
2014/04/25 | 201 | 203 | 201 | 203 | 7,000 |
2014/04/24 | 204 | 206 | 201 | 202 | 16,000 |
2014/04/23 | 203 | 203 | 203 | 203 | 3,000 |
2014/04/22 | 202 | 203 | 202 | 203 | 3,000 |
2014/04/15 | 201 | 201 | 201 | 201 | 1,000 |
2014/04/11 | 204 | 204 | 203 | 203 | 2,000 |
2014/04/10 | 205 | 205 | 204 | 204 | 3,000 |
2014/04/09 | 206 | 206 | 206 | 206 | 1,000 |
2014/04/07 | 209 | 209 | 209 | 209 | 6,000 |
2014/04/04 | 209 | 212 | 209 | 212 | 5,000 |
2014/04/03 | 208 | 208 | 206 | 208 | 21,000 |
2014/04/02 | 209 | 209 | 207 | 209 | 4,000 |
2014/04/01 | 205 | 205 | 205 | 205 | 1,000 |
2014/03/31 | 207 | 208 | 207 | 208 | 2,000 |
2014/03/28 | 203 | 211 | 202 | 211 | 11,000 |
2014/03/27 | 207 | 207 | 207 | 207 | 11,000 |
2014/03/26 | 214 | 214 | 207 | 207 | 17,000 |
2014/03/25 | 213 | 213 | 213 | 213 | 4,000 |
2014/03/24 | 205 | 206 | 205 | 206 | 5,000 |
2014/03/20 | 204 | 205 | 204 | 205 | 9,000 |
2014/03/19 | 204 | 205 | 201 | 204 | 10,000 |
2014/03/18 | 204 | 204 | 204 | 204 | 1,000 |
2014/03/17 | 203 | 203 | 203 | 203 | 2,000 |
2014/03/14 | 202 | 203 | 201 | 203 | 9,000 |
2014/03/13 | 203 | 203 | 203 | 203 | 1,000 |
2014/03/11 | 206 | 206 | 203 | 206 | 6,000 |
2014/03/06 | 203 | 203 | 203 | 203 | 2,000 |
2014/03/04 | 202 | 203 | 202 | 203 | 3,000 |
2014/03/03 | 203 | 204 | 201 | 201 | 6,000 |
2014/02/28 | 206 | 206 | 206 | 206 | 2,000 |
2014/02/27 | 205 | 205 | 205 | 205 | 4,000 |
2014/02/26 | 202 | 204 | 202 | 203 | 5,000 |
2014/02/25 | 204 | 205 | 204 | 204 | 12,000 |
2014/02/24 | 203 | 203 | 203 | 203 | 4,000 |
2014/02/21 | 202 | 209 | 202 | 203 | 7,000 |
2014/02/20 | 204 | 204 | 203 | 203 | 7,000 |
2014/02/19 | 204 | 206 | 203 | 206 | 29,000 |
2014/02/18 | 208 | 212 | 203 | 212 | 29,000 |
2014/02/17 | 210 | 210 | 208 | 208 | 3,000 |
2014/02/14 | 210 | 210 | 203 | 207 | 19,000 |
2014/02/13 | 203 | 207 | 203 | 206 | 3,000 |
2014/02/12 | 206 | 207 | 206 | 207 | 10,000 |
2014/02/10 | 200 | 205 | 200 | 204 | 9,000 |
2014/02/05 | 198 | 199 | 193 | 196 | 17,000 |
2014/02/04 | 197 | 197 | 193 | 193 | 18,000 |
2014/02/03 | 199 | 201 | 198 | 201 | 13,000 |
2014/01/31 | 207 | 207 | 201 | 204 | 8,000 |
2014/01/30 | 212 | 212 | 203 | 203 | 12,000 |
2014/01/29 | 211 | 219 | 211 | 213 | 17,000 |
2014/01/28 | 210 | 211 | 205 | 211 | 10,000 |
2014/01/27 | 208 | 208 | 202 | 206 | 60,000 |
2014/01/24 | 212 | 215 | 212 | 215 | 12,000 |
2014/01/23 | 216 | 221 | 216 | 217 | 13,000 |
2014/01/22 | 220 | 220 | 211 | 214 | 46,000 |
2014/01/21 | 233 | 234 | 223 | 224 | 14,000 |
2014/01/20 | 233 | 237 | 229 | 235 | 48,000 |
2014/01/17 | 214 | 229 | 211 | 228 | 35,000 |
2014/01/16 | 228 | 228 | 211 | 214 | 67,000 |
2014/01/15 | 205 | 244 | 205 | 220 | 266,000 |
2014/01/14 | 203 | 203 | 202 | 203 | 11,000 |
2014/01/10 | 202 | 202 | 202 | 202 | 4,000 |
2014/01/09 | 200 | 201 | 200 | 200 | 26,000 |
2014/01/08 | 206 | 206 | 202 | 202 | 11,000 |
2014/01/07 | 208 | 208 | 204 | 204 | 5,000 |
2014/01/06 | 204 | 208 | 201 | 208 | 12,000 |