日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 870 | 872 | 863 | 869 | 424,000 |
| 2003/12/29 | 870 | 874 | 859 | 861 | 436,000 |
| 2003/12/26 | 861 | 870 | 857 | 864 | 426,000 |
| 2003/12/25 | 870 | 874 | 859 | 869 | 610,000 |
| 2003/12/24 | 882 | 886 | 868 | 868 | 432,000 |
| 2003/12/22 | 878 | 885 | 872 | 877 | 698,000 |
| 2003/12/19 | 880 | 882 | 872 | 877 | 666,000 |
| 2003/12/18 | 877 | 882 | 868 | 875 | 528,000 |
| 2003/12/17 | 885 | 886 | 865 | 877 | 945,000 |
| 2003/12/16 | 876 | 899 | 876 | 895 | 454,000 |
| 2003/12/15 | 891 | 915 | 882 | 906 | 728,000 |
| 2003/12/12 | 875 | 897 | 872 | 881 | 1,343,000 |
| 2003/12/11 | 851 | 856 | 841 | 851 | 625,000 |
| 2003/12/10 | 854 | 862 | 841 | 851 | 732,000 |
| 2003/12/09 | 874 | 874 | 857 | 862 | 408,000 |
| 2003/12/08 | 880 | 887 | 863 | 870 | 648,000 |
| 2003/12/05 | 898 | 902 | 882 | 900 | 634,000 |
| 2003/12/04 | 897 | 905 | 893 | 898 | 601,000 |
| 2003/12/03 | 905 | 917 | 888 | 907 | 677,000 |
| 2003/12/02 | 931 | 938 | 925 | 928 | 432,000 |
| 2003/12/01 | 904 | 930 | 897 | 922 | 626,000 |
| 2003/11/28 | 890 | 903 | 888 | 903 | 435,000 |
| 2003/11/27 | 908 | 908 | 894 | 899 | 587,000 |
| 2003/11/26 | 886 | 906 | 880 | 898 | 786,000 |
| 2003/11/25 | 910 | 914 | 881 | 882 | 646,000 |
| 2003/11/21 | 879 | 891 | 868 | 880 | 593,000 |
| 2003/11/20 | 887 | 890 | 868 | 880 | 887,000 |
| 2003/11/19 | 891 | 896 | 880 | 884 | 1,002,000 |
| 2003/11/18 | 881 | 896 | 881 | 891 | 880,000 |
| 2003/11/17 | 895 | 905 | 885 | 886 | 738,000 |
| 2003/11/14 | 918 | 925 | 905 | 918 | 824,000 |
| 2003/11/13 | 917 | 928 | 909 | 917 | 581,000 |
| 2003/11/12 | 920 | 925 | 892 | 909 | 903,000 |
| 2003/11/11 | 939 | 943 | 915 | 925 | 810,000 |
| 2003/11/10 | 952 | 962 | 949 | 952 | 511,000 |
| 2003/11/07 | 957 | 957 | 938 | 942 | 590,000 |
| 2003/11/06 | 958 | 959 | 942 | 947 | 357,000 |
| 2003/11/05 | 955 | 955 | 941 | 948 | 401,000 |
| 2003/11/04 | 952 | 968 | 950 | 965 | 550,000 |
| 2003/10/31 | 941 | 948 | 917 | 922 | 940,000 |
| 2003/10/30 | 960 | 960 | 938 | 941 | 432,000 |
| 2003/10/29 | 943 | 959 | 938 | 956 | 463,000 |
| 2003/10/28 | 948 | 949 | 926 | 933 | 502,000 |
| 2003/10/27 | 937 | 944 | 923 | 942 | 712,000 |
| 2003/10/24 | 958 | 959 | 921 | 936 | 1,205,000 |
| 2003/10/23 | 990 | 995 | 947 | 947 | 1,182,000 |
| 2003/10/22 | 1,010 | 1,011 | 990 | 1,000 | 720,000 |
| 2003/10/21 | 1,020 | 1,025 | 997 | 1,006 | 1,076,000 |
| 2003/10/20 | 971 | 998 | 967 | 986 | 923,000 |
| 2003/10/17 | 975 | 990 | 961 | 961 | 1,001,000 |
| 2003/10/16 | 947 | 955 | 945 | 955 | 397,000 |
| 2003/10/15 | 954 | 959 | 940 | 945 | 901,000 |
| 2003/10/14 | 954 | 956 | 937 | 944 | 1,244,000 |
| 2003/10/10 | 959 | 964 | 939 | 948 | 1,547,000 |
| 2003/10/09 | 980 | 985 | 958 | 959 | 312,000 |
| 2003/10/08 | 1,010 | 1,017 | 965 | 980 | 586,000 |
| 2003/10/07 | 1,012 | 1,019 | 993 | 1,010 | 435,000 |
| 2003/10/06 | 1,012 | 1,023 | 1,004 | 1,011 | 319,000 |
| 2003/10/03 | 1,001 | 1,019 | 991 | 1,014 | 286,000 |
| 2003/10/02 | 994 | 1,013 | 994 | 1,001 | 775,000 |
| 2003/10/01 | 979 | 988 | 972 | 976 | 477,000 |
| 2003/09/30 | 982 | 985 | 966 | 970 | 579,000 |
| 2003/09/29 | 979 | 980 | 961 | 962 | 225,000 |
| 2003/09/26 | 960 | 986 | 959 | 977 | 396,000 |
| 2003/09/25 | 971 | 971 | 954 | 965 | 484,000 |
| 2003/09/24 | 968 | 983 | 955 | 981 | 1,188,000 |
| 2003/09/22 | 1,027 | 1,027 | 968 | 978 | 1,132,000 |
| 2003/09/19 | 1,064 | 1,064 | 1,026 | 1,026 | 507,000 |
| 2003/09/18 | 1,035 | 1,056 | 1,032 | 1,044 | 968,000 |
| 2003/09/17 | 1,070 | 1,072 | 1,050 | 1,065 | 559,000 |
| 2003/09/16 | 1,068 | 1,074 | 1,067 | 1,068 | 726,000 |
| 2003/09/12 | 1,074 | 1,074 | 1,045 | 1,060 | 1,000,000 |
| 2003/09/11 | 1,026 | 1,035 | 1,020 | 1,023 | 346,000 |
| 2003/09/10 | 1,048 | 1,048 | 1,028 | 1,031 | 365,000 |
| 2003/09/09 | 1,033 | 1,050 | 1,033 | 1,041 | 466,000 |
| 2003/09/08 | 1,032 | 1,042 | 1,020 | 1,028 | 637,000 |
| 2003/09/05 | 1,048 | 1,055 | 1,031 | 1,052 | 807,000 |
| 2003/09/04 | 1,040 | 1,065 | 1,029 | 1,039 | 1,044,000 |
| 2003/09/03 | 1,075 | 1,085 | 1,042 | 1,048 | 1,125,000 |
| 2003/09/02 | 1,080 | 1,083 | 1,067 | 1,078 | 499,000 |
| 2003/09/01 | 1,074 | 1,085 | 1,062 | 1,075 | 527,000 |
| 2003/08/29 | 1,046 | 1,081 | 1,046 | 1,073 | 1,078,000 |
| 2003/08/28 | 1,066 | 1,075 | 1,050 | 1,050 | 802,000 |
| 2003/08/27 | 1,044 | 1,100 | 1,037 | 1,066 | 2,175,000 |
| 2003/08/26 | 1,007 | 1,026 | 1,007 | 1,024 | 788,000 |
| 2003/08/25 | 1,006 | 1,015 | 1,002 | 1,012 | 340,000 |
| 2003/08/22 | 1,045 | 1,045 | 1,023 | 1,026 | 352,000 |
| 2003/08/21 | 1,028 | 1,051 | 1,020 | 1,044 | 726,000 |
| 2003/08/20 | 1,030 | 1,041 | 1,015 | 1,028 | 838,000 |
| 2003/08/19 | 1,022 | 1,031 | 1,015 | 1,023 | 1,048,000 |
| 2003/08/18 | 990 | 1,016 | 988 | 1,007 | 1,022,000 |
| 2003/08/15 | 979 | 990 | 979 | 983 | 537,000 |
| 2003/08/14 | 982 | 987 | 973 | 976 | 895,000 |
| 2003/08/13 | 960 | 982 | 960 | 975 | 954,000 |
| 2003/08/12 | 946 | 962 | 930 | 950 | 969,000 |
| 2003/08/11 | 929 | 935 | 924 | 926 | 607,000 |
| 2003/08/08 | 925 | 936 | 924 | 929 | 947,000 |
| 2003/08/07 | 941 | 941 | 920 | 925 | 829,000 |
| 2003/08/06 | 945 | 946 | 927 | 941 | 1,669,000 |
| 2003/08/05 | 944 | 968 | 940 | 965 | 931,000 |
| 2003/08/04 | 941 | 967 | 941 | 942 | 484,000 |
| 2003/08/01 | 958 | 960 | 936 | 938 | 263,000 |
| 2003/07/31 | 949 | 957 | 938 | 957 | 612,000 |
| 2003/07/30 | 950 | 957 | 949 | 953 | 533,000 |
| 2003/07/29 | 954 | 964 | 952 | 956 | 789,000 |
| 2003/07/28 | 938 | 954 | 930 | 954 | 405,000 |
| 2003/07/25 | 926 | 938 | 909 | 928 | 305,000 |
| 2003/07/24 | 940 | 953 | 931 | 932 | 882,000 |
| 2003/07/23 | 916 | 934 | 898 | 925 | 1,054,000 |
| 2003/07/22 | 925 | 944 | 900 | 908 | 259,000 |
| 2003/07/18 | 889 | 931 | 889 | 916 | 760,000 |
| 2003/07/17 | 899 | 910 | 897 | 903 | 1,335,000 |
| 2003/07/16 | 945 | 951 | 925 | 926 | 2,215,000 |
| 2003/07/15 | 939 | 969 | 930 | 939 | 2,679,000 |
| 2003/07/14 | 900 | 922 | 894 | 909 | 1,011,000 |
| 2003/07/11 | 920 | 920 | 883 | 903 | 681,000 |
| 2003/07/10 | 927 | 949 | 921 | 930 | 1,765,000 |
| 2003/07/09 | 890 | 930 | 890 | 920 | 2,783,000 |
| 2003/07/08 | 860 | 883 | 848 | 875 | 1,235,000 |
| 2003/07/07 | 835 | 854 | 835 | 848 | 416,000 |
| 2003/07/04 | 831 | 850 | 831 | 839 | 718,000 |
| 2003/07/03 | 861 | 870 | 832 | 840 | 1,234,000 |
| 2003/07/02 | 854 | 857 | 830 | 850 | 1,175,000 |
| 2003/07/01 | 842 | 857 | 836 | 850 | 515,000 |
| 2003/06/30 | 857 | 857 | 840 | 842 | 450,000 |
| 2003/06/27 | 825 | 859 | 818 | 858 | 931,000 |
| 2003/06/26 | 818 | 821 | 813 | 821 | 264,000 |
| 2003/06/25 | 814 | 823 | 811 | 818 | 533,000 |
| 2003/06/24 | 824 | 825 | 815 | 815 | 493,000 |
| 2003/06/23 | 839 | 839 | 830 | 834 | 258,000 |
| 2003/06/20 | 819 | 838 | 816 | 835 | 692,000 |
| 2003/06/19 | 812 | 825 | 812 | 824 | 699,000 |
| 2003/06/18 | 826 | 836 | 821 | 821 | 1,047,000 |
| 2003/06/17 | 820 | 825 | 805 | 817 | 992,000 |
| 2003/06/16 | 813 | 818 | 811 | 814 | 489,000 |
| 2003/06/13 | 819 | 819 | 804 | 805 | 838,000 |
| 2003/06/12 | 822 | 826 | 812 | 813 | 1,022,000 |
| 2003/06/11 | 820 | 829 | 815 | 817 | 467,000 |
| 2003/06/10 | 827 | 827 | 814 | 820 | 291,000 |
| 2003/06/09 | 838 | 838 | 826 | 828 | 330,000 |
| 2003/06/06 | 824 | 837 | 818 | 837 | 501,000 |
| 2003/06/05 | 832 | 833 | 810 | 825 | 491,000 |
| 2003/06/04 | 831 | 834 | 828 | 831 | 297,000 |
| 2003/06/03 | 835 | 836 | 828 | 832 | 287,000 |
| 2003/06/02 | 838 | 844 | 828 | 840 | 469,000 |
| 2003/05/30 | 826 | 838 | 817 | 838 | 457,000 |
| 2003/05/29 | 821 | 830 | 819 | 826 | 414,000 |
| 2003/05/28 | 820 | 829 | 820 | 821 | 342,000 |
| 2003/05/27 | 822 | 826 | 809 | 815 | 694,000 |
| 2003/05/26 | 831 | 839 | 822 | 822 | 194,000 |
| 2003/05/23 | 815 | 828 | 815 | 821 | 356,000 |
| 2003/05/22 | 815 | 817 | 807 | 810 | 317,000 |
| 2003/05/21 | 817 | 817 | 805 | 805 | 304,000 |
| 2003/05/20 | 795 | 816 | 785 | 813 | 979,000 |
| 2003/05/19 | 804 | 808 | 796 | 796 | 486,000 |
| 2003/05/16 | 795 | 812 | 795 | 801 | 1,468,000 |
| 2003/05/15 | 852 | 856 | 818 | 825 | 967,000 |
| 2003/05/14 | 857 | 862 | 852 | 858 | 255,000 |
| 2003/05/13 | 880 | 880 | 856 | 858 | 450,000 |
| 2003/05/12 | 869 | 881 | 867 | 875 | 628,000 |
| 2003/05/09 | 859 | 865 | 854 | 865 | 370,000 |
| 2003/05/08 | 855 | 866 | 852 | 853 | 365,000 |
| 2003/05/07 | 850 | 863 | 839 | 863 | 646,000 |
| 2003/05/06 | 840 | 859 | 839 | 845 | 588,000 |
| 2003/05/02 | 839 | 841 | 832 | 839 | 370,000 |
| 2003/05/01 | 842 | 843 | 837 | 840 | 587,000 |
| 2003/04/30 | 823 | 854 | 823 | 852 | 377,000 |
| 2003/04/28 | 823 | 827 | 815 | 821 | 115,000 |
| 2003/04/25 | 828 | 828 | 817 | 818 | 198,000 |
| 2003/04/24 | 825 | 839 | 825 | 827 | 250,000 |
| 2003/04/23 | 818 | 829 | 818 | 820 | 269,000 |
| 2003/04/22 | 831 | 831 | 806 | 815 | 387,000 |
| 2003/04/21 | 831 | 835 | 824 | 832 | 583,000 |
| 2003/04/18 | 845 | 845 | 833 | 833 | 396,000 |
| 2003/04/17 | 830 | 844 | 830 | 840 | 370,000 |
| 2003/04/16 | 833 | 839 | 831 | 836 | 627,000 |
| 2003/04/15 | 814 | 837 | 814 | 830 | 413,000 |
| 2003/04/14 | 810 | 833 | 810 | 811 | 246,000 |
| 2003/04/11 | 820 | 820 | 807 | 809 | 248,000 |
| 2003/04/10 | 828 | 831 | 823 | 823 | 323,000 |
| 2003/04/09 | 818 | 836 | 818 | 827 | 357,000 |
| 2003/04/08 | 855 | 855 | 822 | 837 | 361,000 |
| 2003/04/07 | 833 | 849 | 825 | 846 | 126,000 |
| 2003/04/04 | 808 | 833 | 800 | 832 | 343,000 |
| 2003/04/03 | 836 | 838 | 803 | 821 | 487,000 |
| 2003/04/02 | 836 | 836 | 829 | 830 | 203,000 |
| 2003/04/01 | 794 | 829 | 792 | 826 | 364,000 |
| 2003/03/31 | 846 | 846 | 810 | 814 | 216,000 |
| 2003/03/28 | 842 | 858 | 842 | 848 | 250,000 |
| 2003/03/27 | 844 | 859 | 844 | 852 | 207,000 |
| 2003/03/26 | 846 | 853 | 842 | 843 | 277,000 |
| 2003/03/25 | 845 | 850 | 828 | 832 | 298,000 |
| 2003/03/24 | 845 | 860 | 841 | 860 | 543,000 |
| 2003/03/20 | 812 | 843 | 808 | 838 | 437,000 |
| 2003/03/19 | 814 | 814 | 796 | 811 | 467,000 |
| 2003/03/18 | 810 | 828 | 802 | 824 | 346,000 |
| 2003/03/17 | 801 | 810 | 780 | 780 | 634,000 |
| 2003/03/14 | 802 | 813 | 798 | 804 | 825,000 |
| 2003/03/13 | 800 | 805 | 786 | 792 | 465,000 |
| 2003/03/12 | 800 | 804 | 786 | 798 | 529,000 |
| 2003/03/11 | 769 | 785 | 764 | 780 | 379,000 |
| 2003/03/10 | 794 | 794 | 767 | 780 | 716,000 |
| 2003/03/07 | 820 | 828 | 805 | 810 | 709,000 |
| 2003/03/06 | 818 | 827 | 813 | 823 | 559,000 |
| 2003/03/05 | 829 | 830 | 815 | 817 | 563,000 |
| 2003/03/04 | 845 | 852 | 839 | 840 | 217,000 |
| 2003/03/03 | 835 | 857 | 835 | 855 | 391,000 |
| 2003/02/28 | 830 | 842 | 827 | 840 | 379,000 |
| 2003/02/27 | 823 | 827 | 812 | 824 | 472,000 |
| 2003/02/26 | 810 | 825 | 810 | 819 | 184,000 |
| 2003/02/25 | 820 | 825 | 808 | 812 | 357,000 |
| 2003/02/24 | 827 | 838 | 827 | 835 | 313,000 |
| 2003/02/21 | 835 | 839 | 826 | 827 | 295,000 |
| 2003/02/20 | 839 | 839 | 833 | 835 | 270,000 |
| 2003/02/19 | 835 | 848 | 835 | 840 | 391,000 |
| 2003/02/18 | 842 | 843 | 831 | 841 | 384,000 |
| 2003/02/17 | 834 | 843 | 834 | 842 | 326,000 |
| 2003/02/14 | 825 | 838 | 822 | 834 | 823,000 |
| 2003/02/13 | 829 | 829 | 820 | 824 | 538,000 |
| 2003/02/12 | 814 | 829 | 811 | 829 | 653,000 |
| 2003/02/10 | 801 | 815 | 801 | 808 | 640,000 |
| 2003/02/07 | 803 | 809 | 798 | 800 | 920,000 |
| 2003/02/06 | 805 | 810 | 794 | 796 | 1,310,000 |
| 2003/02/05 | 776 | 799 | 772 | 785 | 1,336,000 |
| 2003/02/04 | 755 | 770 | 750 | 766 | 509,000 |
| 2003/02/03 | 736 | 748 | 736 | 748 | 624,000 |
| 2003/01/31 | 745 | 753 | 733 | 738 | 671,000 |
| 2003/01/30 | 749 | 752 | 746 | 748 | 305,000 |
| 2003/01/29 | 765 | 766 | 749 | 750 | 380,000 |
| 2003/01/28 | 760 | 766 | 756 | 762 | 333,000 |
| 2003/01/27 | 777 | 777 | 765 | 770 | 474,000 |
| 2003/01/24 | 783 | 790 | 778 | 780 | 541,000 |
| 2003/01/23 | 768 | 784 | 765 | 782 | 309,000 |
| 2003/01/22 | 780 | 788 | 768 | 768 | 633,000 |
| 2003/01/21 | 758 | 784 | 758 | 778 | 416,000 |
| 2003/01/20 | 773 | 773 | 751 | 768 | 801,000 |
| 2003/01/17 | 780 | 783 | 772 | 781 | 833,000 |
| 2003/01/16 | 778 | 790 | 769 | 790 | 625,000 |
| 2003/01/15 | 777 | 792 | 773 | 787 | 982,000 |
| 2003/01/14 | 767 | 777 | 766 | 768 | 418,000 |
| 2003/01/10 | 771 | 775 | 764 | 767 | 272,000 |
| 2003/01/09 | 760 | 777 | 758 | 770 | 310,000 |
| 2003/01/08 | 781 | 785 | 771 | 774 | 252,000 |
| 2003/01/07 | 800 | 800 | 780 | 781 | 287,000 |
| 2003/01/06 | 777 | 785 | 775 | 782 | 152,000 |