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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,155 | 4,205 | 4,155 | 4,165 | 2,200 |
| 2017/12/28 | 4,200 | 4,230 | 4,170 | 4,210 | 1,500 |
| 2017/12/27 | 4,165 | 4,175 | 4,165 | 4,175 | 400 |
| 2017/12/26 | 4,195 | 4,195 | 4,105 | 4,170 | 1,700 |
| 2017/12/25 | 4,220 | 4,220 | 4,115 | 4,215 | 2,700 |
| 2017/12/22 | 4,240 | 4,240 | 4,155 | 4,200 | 1,000 |
| 2017/12/21 | 4,275 | 4,275 | 4,240 | 4,240 | 200 |
| 2017/12/20 | 4,280 | 4,285 | 4,265 | 4,285 | 1,100 |
| 2017/12/19 | 4,280 | 4,280 | 4,260 | 4,275 | 500 |
| 2017/12/18 | 4,330 | 4,370 | 4,230 | 4,330 | 2,600 |
| 2017/12/15 | 4,350 | 4,360 | 4,350 | 4,360 | 600 |
| 2017/12/14 | 4,330 | 4,340 | 4,320 | 4,340 | 900 |
| 2017/12/12 | 4,480 | 4,480 | 4,400 | 4,400 | 300 |
| 2017/12/11 | 4,430 | 4,455 | 4,430 | 4,455 | 400 |
| 2017/12/08 | 4,530 | 4,530 | 4,500 | 4,500 | 300 |
| 2017/12/07 | 4,585 | 4,615 | 4,540 | 4,555 | 3,100 |
| 2017/12/06 | 4,460 | 4,520 | 4,400 | 4,515 | 4,500 |
| 2017/12/05 | 4,350 | 4,430 | 4,305 | 4,430 | 1,300 |
| 2017/12/04 | 4,430 | 4,430 | 4,400 | 4,405 | 600 |
| 2017/12/01 | 4,405 | 4,410 | 4,330 | 4,330 | 1,200 |
| 2017/11/30 | 4,540 | 4,540 | 4,420 | 4,460 | 2,800 |
| 2017/11/29 | 4,725 | 4,725 | 4,585 | 4,610 | 700 |
| 2017/11/28 | 4,725 | 4,760 | 4,605 | 4,725 | 1,700 |
| 2017/11/27 | 4,700 | 4,765 | 4,635 | 4,765 | 3,400 |
| 2017/11/24 | 4,835 | 4,835 | 4,480 | 4,595 | 19,800 |
| 2017/11/22 | 4,140 | 4,140 | 4,100 | 4,135 | 800 |
| 2017/11/21 | 4,130 | 4,130 | 4,070 | 4,100 | 700 |
| 2017/11/20 | 4,080 | 4,100 | 4,080 | 4,100 | 3,200 |
| 2017/11/17 | 3,970 | 4,040 | 3,970 | 4,040 | 1,700 |
| 2017/11/16 | 3,995 | 3,995 | 3,920 | 3,970 | 2,400 |
| 2017/11/15 | 4,170 | 4,170 | 3,850 | 3,930 | 6,700 |
| 2017/11/14 | 4,195 | 4,195 | 4,075 | 4,170 | 3,800 |
| 2017/11/13 | 3,900 | 3,930 | 3,830 | 3,930 | 1,200 |
| 2017/11/10 | 3,800 | 3,900 | 3,800 | 3,900 | 1,100 |
| 2017/11/09 | 3,805 | 3,850 | 3,805 | 3,850 | 600 |
| 2017/11/07 | 3,820 | 3,890 | 3,820 | 3,890 | 1,800 |
| 2017/11/06 | 3,805 | 3,890 | 3,805 | 3,890 | 600 |
| 2017/11/02 | 3,800 | 3,880 | 3,800 | 3,840 | 2,300 |
| 2017/11/01 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2017/10/30 | 3,830 | 3,890 | 3,825 | 3,890 | 1,500 |
| 2017/10/27 | 3,845 | 3,845 | 3,805 | 3,830 | 600 |
| 2017/10/26 | 3,850 | 3,880 | 3,845 | 3,845 | 400 |
| 2017/10/25 | 3,900 | 3,900 | 3,890 | 3,890 | 400 |
| 2017/10/24 | 3,890 | 3,890 | 3,890 | 3,890 | 400 |
| 2017/10/23 | 3,855 | 3,895 | 3,830 | 3,840 | 1,100 |
| 2017/10/20 | 3,890 | 3,890 | 3,890 | 3,890 | 300 |
| 2017/10/19 | 3,970 | 3,970 | 3,830 | 3,900 | 3,300 |
| 2017/10/18 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2017/10/17 | 3,840 | 3,900 | 3,825 | 3,900 | 1,900 |
| 2017/10/16 | 3,950 | 3,950 | 3,815 | 3,905 | 800 |
| 2017/10/13 | 3,990 | 3,990 | 3,930 | 3,990 | 700 |
| 2017/10/12 | 3,855 | 3,990 | 3,800 | 3,990 | 3,100 |
| 2017/10/11 | 3,990 | 4,000 | 3,920 | 3,990 | 2,100 |
| 2017/10/10 | 3,790 | 3,975 | 3,790 | 3,975 | 1,900 |
| 2017/10/06 | 3,790 | 3,800 | 3,780 | 3,800 | 700 |
| 2017/10/05 | 3,775 | 3,785 | 3,765 | 3,765 | 400 |
| 2017/10/04 | 3,795 | 3,800 | 3,730 | 3,800 | 2,600 |
| 2017/10/03 | 3,800 | 3,800 | 3,760 | 3,800 | 3,200 |
| 2017/10/02 | 3,795 | 3,800 | 3,790 | 3,800 | 3,100 |
| 2017/09/29 | 3,775 | 3,790 | 3,770 | 3,770 | 1,100 |
| 2017/09/28 | 3,795 | 3,810 | 3,760 | 3,810 | 2,600 |
| 2017/09/27 | 3,725 | 3,800 | 3,725 | 3,800 | 1,400 |
| 2017/09/26 | 3,795 | 3,800 | 3,725 | 3,800 | 1,700 |
| 2017/09/25 | 3,800 | 3,800 | 3,760 | 3,770 | 1,200 |
| 2017/09/22 | 3,770 | 3,805 | 3,770 | 3,800 | 1,100 |
| 2017/09/21 | 3,760 | 3,805 | 3,730 | 3,770 | 8,700 |
| 2017/09/20 | 3,780 | 3,805 | 3,595 | 3,760 | 14,900 |
| 2017/09/19 | 3,610 | 3,800 | 3,610 | 3,800 | 6,100 |
| 2017/09/15 | 3,610 | 3,825 | 3,600 | 3,750 | 6,000 |
| 2017/09/14 | 3,750 | 3,770 | 3,660 | 3,750 | 4,400 |
| 2017/09/13 | 3,660 | 3,945 | 3,515 | 3,750 | 10,800 |
| 2017/09/12 | 3,340 | 3,660 | 3,335 | 3,660 | 10,100 |
| 2017/09/11 | 3,230 | 3,465 | 3,230 | 3,410 | 4,600 |
| 2017/09/08 | 3,080 | 3,240 | 3,070 | 3,130 | 3,200 |
| 2017/09/07 | 3,050 | 3,080 | 3,050 | 3,080 | 800 |
| 2017/09/06 | 3,015 | 3,055 | 3,015 | 3,055 | 1,700 |
| 2017/09/05 | 3,020 | 3,020 | 2,979 | 3,015 | 1,600 |
| 2017/09/04 | 3,020 | 3,025 | 3,020 | 3,020 | 300 |
| 2017/09/01 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2017/08/31 | 3,055 | 3,060 | 3,055 | 3,055 | 400 |
| 2017/08/30 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2017/08/29 | 3,045 | 3,050 | 3,015 | 3,050 | 800 |
| 2017/08/28 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2017/08/25 | 3,060 | 3,060 | 3,020 | 3,020 | 500 |
| 2017/08/24 | 3,020 | 3,050 | 3,020 | 3,035 | 5,300 |
| 2017/08/22 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2017/08/21 | 3,055 | 3,055 | 3,015 | 3,030 | 800 |
| 2017/08/18 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2017/08/17 | 3,050 | 3,060 | 3,050 | 3,055 | 500 |
| 2017/08/16 | 3,050 | 3,050 | 3,005 | 3,040 | 600 |
| 2017/08/15 | 3,045 | 3,060 | 3,045 | 3,050 | 500 |
| 2017/08/14 | 3,030 | 3,030 | 3,005 | 3,030 | 1,700 |
| 2017/08/10 | 3,035 | 3,035 | 3,030 | 3,030 | 2,000 |
| 2017/08/09 | 3,080 | 3,080 | 3,025 | 3,025 | 1,300 |
| 2017/08/08 | 3,065 | 3,070 | 3,040 | 3,040 | 1,000 |
| 2017/08/07 | 3,075 | 3,075 | 3,040 | 3,060 | 1,400 |
| 2017/08/03 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2017/08/01 | 3,035 | 3,050 | 3,015 | 3,015 | 1,200 |
| 2017/07/31 | 3,035 | 3,035 | 3,030 | 3,035 | 800 |
| 2017/07/28 | 3,030 | 3,035 | 3,030 | 3,035 | 400 |
| 2017/07/27 | 3,030 | 3,040 | 3,015 | 3,040 | 2,700 |
| 2017/07/26 | 3,035 | 3,040 | 3,015 | 3,015 | 2,200 |
| 2017/07/25 | 3,045 | 3,045 | 3,035 | 3,035 | 700 |
| 2017/07/24 | 3,035 | 3,045 | 3,030 | 3,030 | 900 |
| 2017/07/20 | 3,035 | 3,040 | 3,035 | 3,035 | 300 |
| 2017/07/19 | 3,040 | 3,040 | 3,025 | 3,035 | 700 |
| 2017/07/18 | 3,045 | 3,050 | 3,045 | 3,045 | 900 |
| 2017/07/14 | 3,055 | 3,055 | 3,050 | 3,050 | 400 |
| 2017/07/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2017/07/12 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2017/07/11 | 3,035 | 3,045 | 3,035 | 3,045 | 2,400 |
| 2017/07/10 | 3,045 | 3,050 | 3,030 | 3,050 | 900 |
| 2017/07/07 | 3,040 | 3,045 | 3,040 | 3,045 | 2,000 |
| 2017/07/06 | 3,065 | 3,070 | 3,035 | 3,035 | 3,600 |
| 2017/07/05 | 3,025 | 3,040 | 3,020 | 3,025 | 1,700 |
| 2017/07/04 | 3,050 | 3,050 | 3,015 | 3,025 | 1,400 |
| 2017/07/03 | 3,025 | 3,045 | 3,005 | 3,045 | 1,300 |
| 2017/06/30 | 3,005 | 3,005 | 2,994 | 2,994 | 1,000 |
| 2017/06/29 | 2,990 | 3,020 | 2,990 | 3,005 | 600 |
| 2017/06/28 | 2,998 | 3,000 | 2,986 | 2,990 | 1,000 |
| 2017/06/27 | 3,000 | 3,005 | 2,998 | 2,998 | 600 |
| 2017/06/26 | 3,000 | 3,000 | 2,999 | 3,000 | 800 |
| 2017/06/23 | 3,010 | 3,015 | 3,005 | 3,005 | 1,400 |
| 2017/06/22 | 3,010 | 3,010 | 2,985 | 3,010 | 5,700 |
| 2017/06/21 | 3,005 | 3,050 | 3,005 | 3,010 | 5,200 |
| 2017/06/20 | 3,000 | 3,025 | 2,998 | 3,005 | 2,400 |
| 2017/06/19 | 2,999 | 3,000 | 2,999 | 3,000 | 1,100 |
| 2017/06/16 | 2,974 | 2,980 | 2,970 | 2,980 | 1,200 |
| 2017/06/15 | 2,970 | 2,974 | 2,970 | 2,974 | 600 |
| 2017/06/14 | 2,984 | 2,990 | 2,966 | 2,966 | 1,000 |
| 2017/06/13 | 2,977 | 2,984 | 2,960 | 2,984 | 2,600 |
| 2017/06/12 | 2,922 | 2,922 | 2,921 | 2,922 | 300 |
| 2017/06/09 | 2,963 | 2,963 | 2,922 | 2,922 | 800 |
| 2017/06/08 | 2,935 | 2,947 | 2,930 | 2,947 | 1,300 |
| 2017/06/07 | 2,921 | 2,935 | 2,921 | 2,931 | 1,000 |
| 2017/06/06 | 2,970 | 2,970 | 2,921 | 2,921 | 1,900 |
| 2017/06/05 | 2,926 | 2,970 | 2,926 | 2,970 | 1,200 |
| 2017/06/02 | 2,939 | 2,939 | 2,920 | 2,920 | 4,700 |
| 2017/06/01 | 2,965 | 2,966 | 2,914 | 2,922 | 3,500 |
| 2017/05/31 | 2,962 | 2,999 | 2,899 | 2,959 | 2,100 |
| 2017/05/30 | 2,992 | 2,999 | 2,956 | 2,957 | 2,900 |
| 2017/05/29 | 2,990 | 2,992 | 2,949 | 2,992 | 3,800 |
| 2017/05/26 | 2,998 | 2,998 | 2,992 | 2,992 | 900 |
| 2017/05/25 | 2,985 | 2,992 | 2,971 | 2,992 | 3,300 |
| 2017/05/24 | 2,999 | 2,999 | 2,949 | 2,954 | 5,200 |
| 2017/05/23 | 2,910 | 2,999 | 2,901 | 2,999 | 3,700 |
| 2017/05/22 | 2,971 | 2,971 | 2,901 | 2,910 | 2,200 |
| 2017/05/19 | 2,829 | 3,040 | 2,820 | 3,000 | 15,800 |
| 2017/05/18 | 3,015 | 3,015 | 2,968 | 2,978 | 2,000 |
| 2017/05/17 | 3,000 | 3,100 | 2,999 | 3,050 | 3,300 |
| 2017/05/16 | 2,999 | 3,010 | 2,987 | 3,000 | 2,900 |
| 2017/05/15 | 2,958 | 3,000 | 2,950 | 2,999 | 4,500 |
| 2017/05/12 | 2,948 | 2,948 | 2,931 | 2,933 | 1,800 |
| 2017/05/11 | 2,950 | 3,020 | 2,950 | 2,960 | 1,700 |
| 2017/05/10 | 2,936 | 2,978 | 2,936 | 2,950 | 1,900 |
| 2017/05/09 | 2,933 | 2,934 | 2,931 | 2,934 | 2,000 |
| 2017/05/08 | 2,930 | 2,953 | 2,930 | 2,935 | 2,100 |
| 2017/05/02 | 2,935 | 2,940 | 2,902 | 2,930 | 1,200 |
| 2017/05/01 | 2,895 | 2,930 | 2,895 | 2,930 | 1,800 |
| 2017/04/28 | 2,878 | 2,895 | 2,875 | 2,878 | 2,500 |
| 2017/04/27 | 2,895 | 2,895 | 2,878 | 2,878 | 1,700 |
| 2017/04/26 | 2,876 | 2,895 | 2,858 | 2,895 | 2,600 |
| 2017/04/25 | 2,850 | 2,877 | 2,850 | 2,856 | 2,400 |
| 2017/04/24 | 2,848 | 2,853 | 2,848 | 2,848 | 1,400 |
| 2017/04/21 | 2,826 | 2,845 | 2,825 | 2,845 | 600 |
| 2017/04/20 | 2,793 | 2,825 | 2,792 | 2,823 | 2,100 |
| 2017/04/19 | 2,781 | 2,802 | 2,781 | 2,796 | 900 |
| 2017/04/18 | 2,787 | 2,800 | 2,781 | 2,781 | 2,400 |
| 2017/04/17 | 2,750 | 2,780 | 2,745 | 2,780 | 1,900 |
| 2017/04/14 | 2,814 | 2,814 | 2,760 | 2,760 | 4,100 |
| 2017/04/13 | 2,840 | 2,840 | 2,814 | 2,814 | 1,400 |
| 2017/04/12 | 2,847 | 2,848 | 2,815 | 2,845 | 4,900 |
| 2017/04/11 | 2,874 | 2,874 | 2,874 | 2,874 | 1,100 |
| 2017/04/10 | 2,847 | 2,874 | 2,847 | 2,874 | 3,300 |
| 2017/04/07 | 2,887 | 2,887 | 2,845 | 2,845 | 2,000 |
| 2017/04/06 | 2,925 | 2,925 | 2,845 | 2,868 | 6,500 |
| 2017/04/05 | 2,926 | 2,942 | 2,900 | 2,932 | 4,900 |
| 2017/04/04 | 3,025 | 3,025 | 2,905 | 2,924 | 7,800 |
| 2017/04/03 | 3,025 | 3,025 | 2,968 | 3,025 | 1,800 |
| 2017/03/31 | 3,000 | 3,025 | 3,000 | 3,025 | 600 |
| 2017/03/30 | 3,015 | 3,025 | 3,015 | 3,025 | 700 |
| 2017/03/29 | 3,035 | 3,035 | 2,980 | 3,035 | 1,700 |
| 2017/03/28 | 3,030 | 3,040 | 3,010 | 3,035 | 2,400 |
| 2017/03/27 | 3,055 | 3,060 | 3,010 | 3,030 | 7,100 |
| 2017/03/24 | 3,070 | 3,070 | 3,000 | 3,000 | 800 |
| 2017/03/23 | 2,988 | 3,070 | 2,988 | 3,070 | 900 |
| 2017/03/22 | 3,025 | 3,025 | 2,980 | 2,988 | 5,000 |
| 2017/03/21 | 3,030 | 3,090 | 3,000 | 3,025 | 4,700 |
| 2017/03/17 | 3,060 | 3,060 | 3,025 | 3,025 | 500 |
| 2017/03/16 | 3,020 | 3,020 | 3,015 | 3,015 | 4,100 |
| 2017/03/15 | 3,020 | 3,050 | 2,985 | 3,015 | 1,900 |
| 2017/03/14 | 2,981 | 3,015 | 2,981 | 3,015 | 800 |
| 2017/03/13 | 3,005 | 3,035 | 3,000 | 3,030 | 1,500 |
| 2017/03/10 | 3,055 | 3,055 | 2,990 | 3,000 | 6,800 |
| 2017/03/09 | 3,075 | 3,075 | 3,030 | 3,030 | 1,400 |
| 2017/03/08 | 3,050 | 3,070 | 3,025 | 3,025 | 1,900 |
| 2017/03/07 | 2,988 | 3,100 | 2,988 | 3,070 | 3,700 |
| 2017/03/06 | 2,966 | 2,990 | 2,960 | 2,988 | 2,900 |
| 2017/03/03 | 2,989 | 2,989 | 2,940 | 2,959 | 1,500 |
| 2017/03/02 | 2,970 | 2,989 | 2,970 | 2,989 | 1,600 |
| 2017/03/01 | 2,970 | 2,972 | 2,970 | 2,970 | 500 |
| 2017/02/28 | 2,994 | 2,994 | 2,961 | 2,970 | 1,800 |
| 2017/02/27 | 3,015 | 3,050 | 2,971 | 2,971 | 4,000 |
| 2017/02/24 | 2,969 | 3,100 | 2,967 | 3,010 | 5,000 |
| 2017/02/23 | 2,969 | 2,969 | 2,950 | 2,969 | 700 |
| 2017/02/22 | 2,970 | 2,975 | 2,951 | 2,969 | 1,400 |
| 2017/02/21 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2017/02/20 | 2,970 | 2,975 | 2,970 | 2,975 | 800 |
| 2017/02/17 | 2,963 | 2,970 | 2,945 | 2,970 | 500 |
| 2017/02/16 | 2,968 | 2,970 | 2,959 | 2,963 | 1,100 |
| 2017/02/15 | 2,977 | 2,977 | 2,957 | 2,958 | 1,300 |
| 2017/02/14 | 2,941 | 2,949 | 2,902 | 2,941 | 10,600 |
| 2017/02/13 | 3,005 | 3,130 | 3,005 | 3,055 | 7,300 |
| 2017/02/10 | 3,000 | 3,005 | 2,976 | 3,000 | 3,000 |
| 2017/02/09 | 2,975 | 2,980 | 2,950 | 2,950 | 5,800 |
| 2017/02/08 | 2,921 | 2,950 | 2,921 | 2,930 | 1,600 |
| 2017/02/07 | 2,937 | 2,937 | 2,920 | 2,920 | 2,600 |
| 2017/02/06 | 2,921 | 2,939 | 2,921 | 2,939 | 200 |
| 2017/02/03 | 2,931 | 2,931 | 2,921 | 2,921 | 500 |
| 2017/02/02 | 2,923 | 2,953 | 2,921 | 2,931 | 3,200 |
| 2017/02/01 | 2,970 | 3,030 | 2,953 | 2,953 | 5,500 |
| 2017/01/31 | 3,070 | 3,080 | 2,963 | 2,963 | 13,000 |
| 2017/01/30 | 2,903 | 2,922 | 2,903 | 2,922 | 200 |
| 2017/01/27 | 2,937 | 2,937 | 2,922 | 2,922 | 500 |
| 2017/01/26 | 2,901 | 2,939 | 2,901 | 2,937 | 1,000 |
| 2017/01/25 | 2,950 | 2,952 | 2,900 | 2,940 | 3,600 |
| 2017/01/24 | 2,940 | 2,944 | 2,912 | 2,922 | 2,200 |
| 2017/01/23 | 2,805 | 2,937 | 2,805 | 2,907 | 1,300 |
| 2017/01/20 | 2,805 | 2,807 | 2,802 | 2,802 | 800 |
| 2017/01/19 | 2,756 | 2,807 | 2,756 | 2,802 | 1,000 |
| 2017/01/18 | 2,729 | 2,779 | 2,729 | 2,775 | 700 |
| 2017/01/17 | 2,782 | 2,782 | 2,760 | 2,779 | 1,600 |
| 2017/01/16 | 2,800 | 2,800 | 2,781 | 2,781 | 800 |
| 2017/01/13 | 2,790 | 2,799 | 2,790 | 2,799 | 500 |
| 2017/01/12 | 2,778 | 2,789 | 2,768 | 2,770 | 4,000 |
| 2017/01/11 | 2,789 | 2,789 | 2,775 | 2,785 | 1,100 |
| 2017/01/10 | 2,767 | 2,785 | 2,767 | 2,785 | 1,300 |
| 2017/01/06 | 2,789 | 2,789 | 2,784 | 2,785 | 1,300 |
| 2017/01/05 | 2,770 | 2,820 | 2,770 | 2,781 | 1,200 |
| 2017/01/04 | 2,782 | 2,800 | 2,780 | 2,780 | 500 |