日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 2,240 2,255 2,240 2,240 447,000
2006/12/28 2,250 2,260 2,235 2,245 624,000
2006/12/27 2,245 2,255 2,230 2,240 689,000
2006/12/26 2,215 2,245 2,210 2,240 615,000
2006/12/25 2,240 2,250 2,225 2,240 547,000
2006/12/22 2,235 2,265 2,225 2,255 984,000
2006/12/21 2,235 2,245 2,220 2,235 923,000
2006/12/20 2,230 2,250 2,220 2,250 1,004,000
2006/12/19 2,245 2,250 2,195 2,195 1,493,000
2006/12/18 2,260 2,295 2,245 2,270 1,572,000
2006/12/15 2,265 2,275 2,240 2,245 1,839,000
2006/12/14 2,220 2,225 2,205 2,225 1,304,000
2006/12/13 2,195 2,210 2,190 2,205 1,239,000
2006/12/12 2,170 2,195 2,165 2,190 2,258,000
2006/12/11 2,115 2,160 2,110 2,155 2,033,000
2006/12/08 2,095 2,110 2,085 2,090 1,390,000
2006/12/07 2,085 2,120 2,070 2,110 1,903,000
2006/12/06 2,050 2,075 2,045 2,055 1,810,000
2006/12/05 2,100 2,110 2,050 2,050 2,211,000
2006/12/04 2,100 2,110 2,080 2,080 1,798,000
2006/12/01 2,125 2,130 2,085 2,095 1,550,000
2006/11/30 2,070 2,125 2,060 2,115 2,484,000
2006/11/29 2,040 2,070 2,020 2,030 2,827,000
2006/11/28 2,040 2,045 2,010 2,025 2,101,000
2006/11/27 2,025 2,070 2,025 2,065 1,985,000
2006/11/24 2,085 2,085 2,030 2,045 1,608,000
2006/11/22 2,025 2,100 2,025 2,095 2,181,000
2006/11/21 2,085 2,130 2,070 2,085 1,387,000
2006/11/20 2,115 2,120 2,075 2,080 2,103,000
2006/11/17 2,220 2,240 2,155 2,165 3,687,000
2006/11/16 2,320 2,335 2,290 2,290 588,000
2006/11/15 2,350 2,350 2,315 2,315 374,000
2006/11/14 2,315 2,345 2,310 2,325 988,000
2006/11/13 2,315 2,315 2,260 2,275 1,484,000
2006/11/10 2,375 2,375 2,325 2,335 1,159,000
2006/11/09 2,400 2,415 2,370 2,375 858,000
2006/11/08 2,385 2,445 2,375 2,425 1,883,000
2006/11/07 2,450 2,470 2,350 2,380 1,514,000
2006/11/06 2,405 2,440 2,405 2,415 753,000
2006/11/02 2,430 2,465 2,430 2,445 483,000
2006/11/01 2,470 2,490 2,445 2,470 653,000
2006/10/31 2,425 2,490 2,415 2,465 787,000
2006/10/30 2,480 2,500 2,465 2,470 838,000
2006/10/27 2,580 2,580 2,505 2,535 995,000
2006/10/26 2,520 2,565 2,520 2,555 756,000
2006/10/25 2,540 2,550 2,505 2,535 805,000
2006/10/24 2,585 2,600 2,555 2,555 696,000
2006/10/23 2,555 2,580 2,550 2,580 471,000
2006/10/20 2,550 2,570 2,540 2,555 479,000
2006/10/19 2,565 2,570 2,515 2,535 742,000
2006/10/18 2,550 2,580 2,545 2,575 1,136,000
2006/10/17 2,570 2,585 2,550 2,585 1,221,000
2006/10/16 2,520 2,570 2,510 2,555 1,710,000
2006/10/13 2,470 2,510 2,470 2,505 1,780,000
2006/10/12 2,455 2,455 2,440 2,445 703,000
2006/10/11 2,430 2,470 2,430 2,455 1,955,000
2006/10/10 2,375 2,415 2,370 2,410 801,000
2006/10/06 2,385 2,390 2,345 2,375 962,000
2006/10/05 2,395 2,410 2,385 2,410 647,000
2006/10/04 2,390 2,415 2,345 2,355 794,000
2006/10/03 2,415 2,430 2,380 2,385 1,220,000
2006/10/02 2,385 2,425 2,375 2,410 1,031,000
2006/09/29 2,370 2,385 2,330 2,345 803,000
2006/09/28 2,355 2,390 2,345 2,350 657,000
2006/09/27 2,345 2,345 2,320 2,345 619,000
2006/09/26 2,290 2,350 2,285 2,310 1,239,000
2006/09/25 2,360 2,370 2,250 2,320 2,005,000
2006/09/22 2,435 2,435 2,380 2,380 863,000
2006/09/21 2,425 2,475 2,380 2,455 1,254,000
2006/09/20 2,410 2,440 2,405 2,415 1,797,000
2006/09/19 2,390 2,425 2,385 2,405 879,000
2006/09/15 2,360 2,380 2,345 2,370 973,000
2006/09/14 2,340 2,410 2,325 2,400 1,090,000
2006/09/13 2,395 2,395 2,355 2,365 689,000
2006/09/12 2,365 2,370 2,325 2,335 439,000
2006/09/11 2,410 2,415 2,345 2,345 565,000
2006/09/08 2,365 2,405 2,355 2,395 1,010,000
2006/09/07 2,410 2,410 2,350 2,350 668,000
2006/09/06 2,420 2,430 2,415 2,420 271,000
2006/09/05 2,440 2,440 2,420 2,430 527,000
2006/09/04 2,425 2,450 2,405 2,435 718,000
2006/09/01 2,380 2,380 2,360 2,380 746,000
2006/08/31 2,365 2,405 2,350 2,390 787,000
2006/08/30 2,365 2,375 2,335 2,345 389,000
2006/08/29 2,380 2,390 2,350 2,370 564,000
2006/08/28 2,400 2,400 2,345 2,355 487,000
2006/08/25 2,395 2,430 2,370 2,410 685,000
2006/08/24 2,445 2,455 2,395 2,405 695,000
2006/08/23 2,450 2,475 2,450 2,465 540,000
2006/08/22 2,445 2,470 2,440 2,465 541,000
2006/08/21 2,460 2,465 2,430 2,440 580,000
2006/08/18 2,420 2,470 2,420 2,455 770,000
2006/08/17 2,465 2,480 2,430 2,440 782,000
2006/08/16 2,465 2,470 2,450 2,470 553,000
2006/08/15 2,445 2,470 2,425 2,445 823,000
2006/08/14 2,360 2,435 2,360 2,435 668,000
2006/08/11 2,375 2,395 2,355 2,365 507,000
2006/08/10 2,350 2,405 2,340 2,375 602,000
2006/08/09 2,335 2,370 2,295 2,370 1,258,000
2006/08/08 2,335 2,380 2,285 2,375 1,409,000
2006/08/07 2,405 2,420 2,360 2,365 744,000
2006/08/04 2,465 2,465 2,390 2,395 808,000
2006/08/03 2,450 2,460 2,435 2,460 755,000
2006/08/02 2,415 2,450 2,385 2,430 1,432,000
2006/08/01 2,410 2,470 2,400 2,445 3,008,000
2006/07/31 2,375 2,410 2,370 2,395 1,144,000
2006/07/28 2,330 2,370 2,325 2,350 1,205,000
2006/07/27 2,205 2,305 2,200 2,300 596,000
2006/07/26 2,300 2,320 2,260 2,265 541,000
2006/07/25 2,260 2,300 2,260 2,295 748,000
2006/07/24 2,235 2,255 2,175 2,245 936,000
2006/07/21 2,210 2,260 2,205 2,245 1,016,000
2006/07/20 2,190 2,225 2,185 2,225 687,000
2006/07/19 2,150 2,185 2,125 2,130 822,000
2006/07/18 2,150 2,170 2,095 2,095 1,382,000
2006/07/14 2,230 2,235 2,190 2,190 1,021,000
2006/07/13 2,250 2,305 2,245 2,255 1,071,000
2006/07/12 2,330 2,355 2,245 2,265 977,000
2006/07/11 2,310 2,330 2,275 2,305 865,000
2006/07/10 2,305 2,305 2,240 2,295 1,796,000
2006/07/07 2,280 2,340 2,280 2,305 1,187,000
2006/07/06 2,295 2,295 2,255 2,285 646,000
2006/07/05 2,310 2,340 2,290 2,305 873,000
2006/07/04 2,390 2,390 2,360 2,370 1,177,000
2006/07/03 2,300 2,335 2,295 2,330 922,000
2006/06/30 2,280 2,300 2,250 2,300 1,779,000
2006/06/29 2,190 2,210 2,170 2,170 820,000
2006/06/28 2,185 2,200 2,140 2,155 985,000
2006/06/27 2,190 2,230 2,175 2,195 932,000
2006/06/26 2,140 2,165 2,130 2,160 830,000
2006/06/23 2,120 2,145 2,100 2,140 716,000
2006/06/22 2,090 2,140 2,075 2,140 1,031,000
2006/06/21 2,075 2,085 1,993 2,040 2,445,000
2006/06/20 2,105 2,145 2,105 2,115 420,000
2006/06/19 2,150 2,150 2,100 2,140 801,000
2006/06/16 2,150 2,170 2,130 2,165 1,193,000
2006/06/15 2,080 2,090 2,045 2,075 950,000
2006/06/14 1,982 2,040 1,982 2,010 1,367,000
2006/06/13 2,105 2,105 1,980 1,986 1,414,000
2006/06/12 2,035 2,100 2,025 2,100 1,190,000
2006/06/09 2,100 2,105 1,988 2,050 1,645,000
2006/06/08 2,030 2,040 1,990 2,020 1,221,000
2006/06/07 2,115 2,130 2,060 2,060 1,558,000
2006/06/06 2,155 2,175 2,140 2,150 842,000
2006/06/05 2,170 2,195 2,145 2,155 1,250,000
2006/06/02 2,245 2,245 2,155 2,210 1,659,000
2006/06/01 2,265 2,290 2,225 2,245 1,615,000
2006/05/31 2,210 2,230 2,180 2,230 1,826,000
2006/05/30 2,220 2,245 2,220 2,245 532,000
2006/05/29 2,235 2,265 2,220 2,225 1,066,000
2006/05/26 2,170 2,225 2,170 2,225 1,473,000
2006/05/25 2,190 2,205 2,145 2,160 1,607,000
2006/05/24 2,150 2,190 2,135 2,185 1,518,000
2006/05/23 2,150 2,175 2,120 2,125 2,452,000
2006/05/22 2,210 2,265 2,180 2,180 2,172,000
2006/05/19 2,230 2,275 2,185 2,190 2,504,000
2006/05/18 2,145 2,190 2,125 2,180 2,140,000
2006/05/17 2,220 2,245 2,115 2,225 2,922,000
2006/05/16 2,255 2,285 2,210 2,215 1,700,000
2006/05/15 2,225 2,285 2,220 2,240 1,426,000
2006/05/12 2,260 2,290 2,220 2,265 2,616,000
2006/05/11 2,310 2,340 2,255 2,315 5,201,000
2006/05/10 2,485 2,510 2,315 2,370 4,046,000
2006/05/09 2,550 2,580 2,515 2,525 2,359,000
2006/05/08 2,520 2,535 2,450 2,480 1,602,000
2006/05/02 2,490 2,535 2,475 2,495 999,000
2006/05/01 2,490 2,500 2,460 2,495 574,000
2006/04/28 2,535 2,550 2,460 2,500 843,000
2006/04/27 2,545 2,565 2,520 2,535 1,259,000
2006/04/26 2,445 2,525 2,430 2,465 1,393,000
2006/04/25 2,455 2,460 2,410 2,410 1,227,000
2006/04/24 2,530 2,550 2,455 2,460 1,162,000
2006/04/21 2,580 2,615 2,560 2,570 1,199,000
2006/04/20 2,560 2,615 2,550 2,570 2,008,000
2006/04/19 2,610 2,625 2,515 2,520 2,211,000
2006/04/18 2,560 2,595 2,550 2,590 780,000
2006/04/17 2,600 2,620 2,565 2,580 641,000
2006/04/14 2,620 2,655 2,585 2,600 1,005,000
2006/04/13 2,665 2,670 2,570 2,615 1,378,000
2006/04/12 2,680 2,680 2,645 2,645 994,000
2006/04/11 2,740 2,740 2,700 2,720 912,000
2006/04/10 2,760 2,765 2,715 2,750 837,000
2006/04/07 2,735 2,760 2,700 2,760 812,000
2006/04/06 2,705 2,745 2,700 2,735 960,000
2006/04/05 2,720 2,730 2,685 2,695 993,000
2006/04/04 2,735 2,745 2,715 2,715 622,000
2006/04/03 2,705 2,750 2,700 2,750 1,057,000
2006/03/31 2,745 2,750 2,705 2,745 1,161,000
2006/03/30 2,760 2,770 2,730 2,735 1,619,000
2006/03/29 2,650 2,695 2,645 2,680 2,009,000
2006/03/28 2,545 2,610 2,545 2,600 1,123,000
2006/03/27 2,535 2,545 2,520 2,540 621,000
2006/03/24 2,545 2,545 2,500 2,515 747,000
2006/03/23 2,545 2,565 2,525 2,540 1,360,000
2006/03/22 2,485 2,525 2,470 2,500 1,695,000
2006/03/20 2,440 2,470 2,430 2,460 1,705,000
2006/03/17 2,490 2,500 2,430 2,450 1,497,000
2006/03/16 2,575 2,580 2,500 2,510 600,000
2006/03/15 2,550 2,570 2,510 2,535 638,000
2006/03/14 2,550 2,600 2,485 2,510 928,000
2006/03/13 2,590 2,630 2,555 2,570 884,000
2006/03/10 2,520 2,610 2,500 2,565 1,893,000
2006/03/09 2,405 2,480 2,400 2,480 857,000
2006/03/08 2,410 2,460 2,375 2,400 1,357,000
2006/03/07 2,370 2,470 2,350 2,440 2,357,000
2006/03/06 2,415 2,445 2,320 2,350 4,123,000
2006/03/03 2,545 2,545 2,435 2,455 1,505,000
2006/03/02 2,620 2,655 2,565 2,575 772,000
2006/03/01 2,625 2,665 2,600 2,645 715,000
2006/02/28 2,735 2,770 2,655 2,665 730,000
2006/02/27 2,770 2,785 2,720 2,725 567,000
2006/02/24 2,750 2,755 2,715 2,750 570,000
2006/02/23 2,755 2,760 2,700 2,755 799,000
2006/02/22 2,585 2,690 2,565 2,660 1,156,000
2006/02/21 2,530 2,590 2,510 2,590 912,000
2006/02/20 2,580 2,635 2,520 2,540 823,000
2006/02/17 2,715 2,780 2,625 2,660 602,000
2006/02/16 2,700 2,780 2,680 2,715 929,000
2006/02/15 2,795 2,795 2,690 2,705 657,000
2006/02/14 2,695 2,745 2,585 2,715 1,669,000
2006/02/13 2,920 2,920 2,725 2,730 794,000
2006/02/10 2,950 2,970 2,855 2,925 817,000
2006/02/09 2,950 2,960 2,870 2,920 808,000
2006/02/08 2,980 3,010 2,870 2,880 1,059,000
2006/02/07 3,120 3,120 2,965 3,030 767,000
2006/02/06 3,010 3,150 2,995 3,120 1,348,000
2006/02/03 2,980 3,020 2,970 3,000 761,000
2006/02/02 3,060 3,080 3,020 3,030 1,320,000
2006/02/01 2,910 3,060 2,910 3,010 2,053,000
2006/01/31 2,910 2,985 2,900 2,930 1,434,000
2006/01/30 2,895 2,930 2,855 2,865 853,000
2006/01/27 2,845 2,900 2,830 2,890 1,288,000
2006/01/26 2,775 2,795 2,760 2,775 883,000
2006/01/25 2,680 2,745 2,665 2,735 904,000
2006/01/24 2,670 2,685 2,630 2,640 618,000
2006/01/23 2,625 2,685 2,590 2,605 767,000
2006/01/20 2,730 2,735 2,655 2,705 819,000
2006/01/19 2,590 2,695 2,555 2,655 1,442,000
2006/01/18 2,620 2,670 2,390 2,630 2,471,000
2006/01/17 2,725 2,855 2,725 2,760 1,168,000
2006/01/16 2,755 2,785 2,730 2,760 637,000
2006/01/13 2,815 2,815 2,780 2,790 816,000
2006/01/12 2,845 2,865 2,770 2,840 1,247,000
2006/01/11 2,835 2,835 2,710 2,835 1,894,000
2006/01/10 2,780 2,850 2,750 2,845 2,980,000
2006/01/06 2,650 2,725 2,625 2,700 1,922,000
2006/01/05 2,615 2,640 2,595 2,640 1,041,000
2006/01/04 2,590 2,590 2,555 2,585 342,000

このページの先頭へ