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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,997 | 5,087 | 4,997 | 5,068 | 648,300 |
| 2025/08/07 | 4,967 | 5,015 | 4,961 | 4,984 | 507,400 |
| 2025/08/06 | 4,896 | 5,006 | 4,896 | 4,958 | 669,400 |
| 2025/08/05 | 4,895 | 4,942 | 4,894 | 4,907 | 514,500 |
| 2025/08/04 | 4,809 | 4,911 | 4,794 | 4,891 | 1,050,300 |
| 2025/08/01 | 4,956 | 5,038 | 4,911 | 4,911 | 1,540,800 |
| 2025/07/31 | 5,155 | 5,231 | 5,143 | 5,224 | 597,800 |
| 2025/07/30 | 5,143 | 5,159 | 5,115 | 5,148 | 366,900 |
| 2025/07/29 | 5,125 | 5,166 | 5,086 | 5,120 | 413,100 |
| 2025/07/28 | 5,170 | 5,214 | 5,140 | 5,165 | 472,700 |
| 2025/07/25 | 5,200 | 5,213 | 5,160 | 5,189 | 414,800 |
| 2025/07/24 | 5,150 | 5,274 | 5,142 | 5,229 | 848,900 |
| 2025/07/23 | 5,073 | 5,170 | 5,024 | 5,120 | 1,251,400 |
| 2025/07/22 | 4,999 | 5,021 | 4,931 | 4,963 | 348,900 |
| 2025/07/18 | 5,064 | 5,064 | 5,022 | 5,024 | 290,700 |
| 2025/07/17 | 5,014 | 5,065 | 4,999 | 5,065 | 384,700 |
| 2025/07/16 | 5,042 | 5,067 | 5,004 | 5,014 | 437,500 |
| 2025/07/15 | 5,023 | 5,035 | 4,982 | 5,017 | 373,100 |
| 2025/07/14 | 4,978 | 5,039 | 4,949 | 5,023 | 622,500 |
| 2025/07/11 | 4,940 | 4,997 | 4,917 | 4,966 | 648,300 |
| 2025/07/10 | 4,885 | 4,920 | 4,836 | 4,890 | 576,300 |
| 2025/07/09 | 4,889 | 4,901 | 4,862 | 4,885 | 377,800 |
| 2025/07/08 | 4,780 | 4,834 | 4,772 | 4,823 | 403,900 |
| 2025/07/07 | 4,800 | 4,809 | 4,765 | 4,794 | 315,700 |
| 2025/07/04 | 4,826 | 4,857 | 4,762 | 4,795 | 342,400 |
| 2025/07/03 | 4,865 | 4,886 | 4,821 | 4,850 | 501,600 |
| 2025/07/02 | 4,786 | 4,880 | 4,776 | 4,843 | 564,900 |
| 2025/07/01 | 4,793 | 4,837 | 4,766 | 4,821 | 434,100 |
| 2025/06/30 | 4,837 | 4,868 | 4,793 | 4,800 | 571,500 |
| 2025/06/27 | 4,809 | 4,813 | 4,760 | 4,767 | 446,500 |
| 2025/06/26 | 4,730 | 4,767 | 4,696 | 4,750 | 463,800 |
| 2025/06/25 | 4,710 | 4,782 | 4,702 | 4,730 | 421,000 |
| 2025/06/24 | 4,768 | 4,798 | 4,698 | 4,709 | 404,700 |
| 2025/06/23 | 4,745 | 4,763 | 4,694 | 4,710 | 504,900 |
| 2025/06/20 | 4,769 | 4,812 | 4,755 | 4,760 | 858,900 |
| 2025/06/19 | 4,909 | 4,950 | 4,774 | 4,802 | 703,200 |
| 2025/06/18 | 4,772 | 4,873 | 4,755 | 4,856 | 868,300 |
| 2025/06/17 | 4,647 | 4,735 | 4,635 | 4,726 | 587,800 |
| 2025/06/16 | 4,636 | 4,636 | 4,584 | 4,608 | 410,400 |
| 2025/06/13 | 4,557 | 4,616 | 4,556 | 4,579 | 503,200 |
| 2025/06/12 | 4,600 | 4,650 | 4,568 | 4,583 | 777,100 |
| 2025/06/11 | 4,600 | 4,630 | 4,578 | 4,604 | 500,900 |
| 2025/06/10 | 4,550 | 4,617 | 4,543 | 4,575 | 436,000 |
| 2025/06/09 | 4,524 | 4,558 | 4,516 | 4,549 | 304,000 |
| 2025/06/06 | 4,477 | 4,520 | 4,476 | 4,497 | 352,400 |
| 2025/06/05 | 4,478 | 4,495 | 4,443 | 4,471 | 650,200 |
| 2025/06/04 | 4,550 | 4,583 | 4,509 | 4,525 | 689,300 |
| 2025/06/03 | 4,565 | 4,574 | 4,526 | 4,534 | 578,600 |
| 2025/06/02 | 4,584 | 4,596 | 4,520 | 4,577 | 723,000 |
| 2025/05/30 | 4,642 | 4,673 | 4,631 | 4,654 | 631,200 |
| 2025/05/29 | 4,650 | 4,717 | 4,650 | 4,710 | 459,800 |
| 2025/05/28 | 4,660 | 4,684 | 4,641 | 4,646 | 474,400 |
| 2025/05/27 | 4,621 | 4,650 | 4,614 | 4,628 | 312,700 |
| 2025/05/26 | 4,641 | 4,663 | 4,598 | 4,607 | 641,400 |
| 2025/05/23 | 4,670 | 4,703 | 4,658 | 4,662 | 387,100 |
| 2025/05/22 | 4,636 | 4,652 | 4,615 | 4,645 | 443,700 |
| 2025/05/21 | 4,764 | 4,777 | 4,681 | 4,694 | 562,400 |
| 2025/05/20 | 4,820 | 4,842 | 4,730 | 4,742 | 534,700 |
| 2025/05/19 | 4,734 | 4,810 | 4,734 | 4,769 | 585,500 |
| 2025/05/16 | 4,777 | 4,802 | 4,737 | 4,778 | 451,000 |
| 2025/05/15 | 4,830 | 4,839 | 4,756 | 4,779 | 616,500 |
| 2025/05/14 | 4,950 | 4,972 | 4,841 | 4,866 | 718,900 |
| 2025/05/13 | 5,073 | 5,109 | 4,931 | 4,944 | 804,600 |
| 2025/05/12 | 4,931 | 4,960 | 4,896 | 4,930 | 572,300 |
| 2025/05/09 | 4,905 | 4,941 | 4,886 | 4,891 | 830,100 |
| 2025/05/08 | 4,888 | 4,896 | 4,812 | 4,880 | 616,100 |
| 2025/05/07 | 4,819 | 4,884 | 4,796 | 4,869 | 996,400 |
| 2025/05/02 | 4,776 | 4,858 | 4,764 | 4,820 | 1,221,200 |
| 2025/05/01 | 4,651 | 4,804 | 4,580 | 4,774 | 2,076,900 |
| 2025/04/30 | 4,545 | 4,545 | 4,422 | 4,442 | 1,000,000 |
| 2025/04/28 | 4,548 | 4,567 | 4,522 | 4,526 | 851,500 |
| 2025/04/25 | 4,355 | 4,462 | 4,335 | 4,456 | 753,200 |
| 2025/04/24 | 4,272 | 4,298 | 4,246 | 4,270 | 453,700 |
| 2025/04/23 | 4,251 | 4,270 | 4,209 | 4,223 | 650,100 |
| 2025/04/22 | 4,027 | 4,165 | 4,020 | 4,163 | 691,800 |
| 2025/04/21 | 4,060 | 4,065 | 4,008 | 4,028 | 587,400 |
| 2025/04/18 | 4,127 | 4,145 | 4,074 | 4,090 | 752,300 |
| 2025/04/17 | 4,096 | 4,134 | 4,073 | 4,127 | 552,300 |
| 2025/04/16 | 4,223 | 4,233 | 4,096 | 4,140 | 486,400 |
| 2025/04/15 | 4,275 | 4,283 | 4,232 | 4,244 | 412,500 |
| 2025/04/14 | 4,267 | 4,282 | 4,218 | 4,229 | 292,400 |
| 2025/04/11 | 4,238 | 4,251 | 4,123 | 4,222 | 595,100 |
| 2025/04/10 | 4,400 | 4,400 | 4,243 | 4,308 | 683,700 |
| 2025/04/09 | 4,000 | 4,055 | 3,915 | 4,004 | 821,300 |
| 2025/04/08 | 3,994 | 4,179 | 3,989 | 4,133 | 664,200 |
| 2025/04/07 | 3,722 | 4,059 | 3,714 | 3,878 | 1,172,800 |
| 2025/04/04 | 4,247 | 4,276 | 4,052 | 4,135 | 1,119,900 |
| 2025/04/03 | 4,242 | 4,383 | 4,242 | 4,380 | 832,000 |
| 2025/04/02 | 4,471 | 4,498 | 4,415 | 4,463 | 563,100 |
| 2025/04/01 | 4,544 | 4,558 | 4,472 | 4,504 | 755,500 |
| 2025/03/31 | 4,582 | 4,595 | 4,477 | 4,521 | 807,700 |
| 2025/03/28 | 4,716 | 4,767 | 4,689 | 4,716 | 704,700 |
| 2025/03/27 | 4,763 | 4,847 | 4,746 | 4,847 | 1,197,500 |
| 2025/03/26 | 4,808 | 4,845 | 4,777 | 4,833 | 594,800 |
| 2025/03/25 | 4,791 | 4,806 | 4,759 | 4,776 | 487,200 |
| 2025/03/24 | 4,756 | 4,761 | 4,718 | 4,721 | 408,000 |
| 2025/03/21 | 4,737 | 4,804 | 4,720 | 4,731 | 916,700 |
| 2025/03/19 | 4,685 | 4,755 | 4,677 | 4,744 | 569,500 |
| 2025/03/18 | 4,634 | 4,690 | 4,629 | 4,670 | 559,700 |
| 2025/03/17 | 4,569 | 4,569 | 4,533 | 4,551 | 402,500 |
| 2025/03/14 | 4,480 | 4,540 | 4,479 | 4,529 | 441,600 |
| 2025/03/13 | 4,502 | 4,553 | 4,501 | 4,513 | 431,000 |
| 2025/03/12 | 4,410 | 4,491 | 4,406 | 4,488 | 786,900 |
| 2025/03/11 | 4,439 | 4,485 | 4,377 | 4,477 | 657,300 |
| 2025/03/10 | 4,573 | 4,583 | 4,526 | 4,530 | 327,100 |
| 2025/03/07 | 4,570 | 4,635 | 4,551 | 4,573 | 508,200 |
| 2025/03/06 | 4,597 | 4,658 | 4,577 | 4,621 | 659,700 |
| 2025/03/05 | 4,527 | 4,589 | 4,527 | 4,546 | 580,800 |
| 2025/03/04 | 4,510 | 4,549 | 4,463 | 4,527 | 793,100 |
| 2025/03/03 | 4,443 | 4,518 | 4,405 | 4,494 | 662,300 |
| 2025/02/28 | 4,450 | 4,463 | 4,358 | 4,392 | 605,500 |
| 2025/02/27 | 4,425 | 4,464 | 4,425 | 4,464 | 481,800 |
| 2025/02/26 | 4,480 | 4,481 | 4,391 | 4,464 | 551,700 |
| 2025/02/25 | 4,441 | 4,512 | 4,432 | 4,493 | 570,300 |
| 2025/02/21 | 4,441 | 4,502 | 4,437 | 4,495 | 552,600 |
| 2025/02/20 | 4,446 | 4,499 | 4,424 | 4,476 | 460,200 |
| 2025/02/19 | 4,460 | 4,489 | 4,444 | 4,487 | 755,700 |
| 2025/02/18 | 4,517 | 4,549 | 4,486 | 4,515 | 646,000 |
| 2025/02/17 | 4,610 | 4,615 | 4,531 | 4,537 | 456,700 |
| 2025/02/14 | 4,684 | 4,687 | 4,594 | 4,603 | 428,600 |
| 2025/02/13 | 4,655 | 4,679 | 4,638 | 4,653 | 442,100 |
| 2025/02/12 | 4,584 | 4,634 | 4,562 | 4,625 | 641,100 |
| 2025/02/10 | 4,572 | 4,574 | 4,520 | 4,574 | 559,900 |
| 2025/02/07 | 4,655 | 4,661 | 4,585 | 4,585 | 1,055,300 |
| 2025/02/06 | 4,701 | 4,738 | 4,674 | 4,708 | 674,100 |
| 2025/02/05 | 4,766 | 4,813 | 4,707 | 4,734 | 812,500 |
| 2025/02/04 | 4,876 | 4,879 | 4,763 | 4,766 | 1,066,800 |
| 2025/02/03 | 4,871 | 4,892 | 4,761 | 4,773 | 1,685,300 |
| 2025/01/31 | 5,128 | 5,170 | 5,080 | 5,141 | 748,100 |
| 2025/01/30 | 5,049 | 5,147 | 5,040 | 5,138 | 647,000 |
| 2025/01/29 | 4,997 | 5,037 | 4,983 | 5,032 | 399,900 |
| 2025/01/28 | 4,998 | 5,038 | 4,957 | 4,963 | 403,800 |
| 2025/01/27 | 5,010 | 5,061 | 4,992 | 5,005 | 487,800 |
| 2025/01/24 | 4,976 | 5,029 | 4,960 | 4,970 | 533,400 |
| 2025/01/23 | 4,950 | 5,000 | 4,935 | 4,990 | 411,200 |
| 2025/01/22 | 4,900 | 4,983 | 4,894 | 4,947 | 581,600 |
| 2025/01/21 | 4,858 | 4,864 | 4,784 | 4,826 | 285,300 |
| 2025/01/20 | 4,728 | 4,832 | 4,728 | 4,809 | 418,800 |
| 2025/01/17 | 4,704 | 4,724 | 4,640 | 4,703 | 427,200 |
| 2025/01/16 | 4,877 | 4,885 | 4,750 | 4,750 | 438,400 |
| 2025/01/15 | 4,816 | 4,838 | 4,792 | 4,820 | 505,200 |
| 2025/01/14 | 4,839 | 4,874 | 4,775 | 4,804 | 548,400 |
| 2025/01/10 | 4,894 | 4,916 | 4,843 | 4,843 | 391,500 |
| 2025/01/09 | 4,967 | 4,992 | 4,892 | 4,906 | 468,900 |
| 2025/01/08 | 4,970 | 5,025 | 4,965 | 5,020 | 500,500 |
| 2025/01/07 | 5,005 | 5,035 | 4,976 | 4,978 | 416,800 |
| 2025/01/06 | 5,069 | 5,079 | 4,961 | 4,967 | 582,500 |
| 2024/12/30 | 5,098 | 5,114 | 5,055 | 5,080 | 598,800 |
| 2024/12/27 | 5,050 | 5,084 | 5,030 | 5,070 | 480,300 |
| 2024/12/26 | 4,990 | 5,032 | 4,981 | 5,020 | 509,600 |
| 2024/12/25 | 4,954 | 5,002 | 4,925 | 5,002 | 446,300 |
| 2024/12/24 | 4,977 | 4,977 | 4,929 | 4,966 | 491,200 |
| 2024/12/23 | 4,980 | 5,009 | 4,941 | 4,971 | 855,900 |
| 2024/12/20 | 4,885 | 4,980 | 4,750 | 4,944 | 2,079,700 |
| 2024/12/19 | 4,639 | 4,709 | 4,620 | 4,671 | 463,000 |
| 2024/12/18 | 4,640 | 4,744 | 4,640 | 4,709 | 527,500 |
| 2024/12/17 | 4,700 | 4,732 | 4,634 | 4,641 | 529,500 |
| 2024/12/16 | 4,706 | 4,747 | 4,700 | 4,704 | 310,800 |
| 2024/12/13 | 4,690 | 4,750 | 4,689 | 4,737 | 575,500 |
| 2024/12/12 | 4,750 | 4,798 | 4,742 | 4,760 | 516,100 |
| 2024/12/11 | 4,718 | 4,764 | 4,684 | 4,716 | 617,700 |
| 2024/12/10 | 4,714 | 4,730 | 4,670 | 4,670 | 423,400 |
| 2024/12/09 | 4,672 | 4,698 | 4,650 | 4,681 | 397,400 |
| 2024/12/06 | 4,670 | 4,678 | 4,616 | 4,630 | 435,600 |
| 2024/12/05 | 4,670 | 4,680 | 4,626 | 4,670 | 548,600 |
| 2024/12/04 | 4,674 | 4,704 | 4,602 | 4,612 | 575,400 |
| 2024/12/03 | 4,661 | 4,733 | 4,654 | 4,673 | 969,100 |
| 2024/12/02 | 4,617 | 4,670 | 4,603 | 4,647 | 811,200 |
| 2024/11/29 | 4,664 | 4,674 | 4,594 | 4,634 | 619,700 |
| 2024/11/28 | 4,635 | 4,700 | 4,601 | 4,660 | 531,700 |
| 2024/11/27 | 4,701 | 4,716 | 4,609 | 4,631 | 759,700 |
| 2024/11/26 | 4,798 | 4,819 | 4,640 | 4,732 | 934,000 |
| 2024/11/25 | 4,853 | 4,861 | 4,780 | 4,780 | 833,700 |
| 2024/11/22 | 4,877 | 4,888 | 4,793 | 4,823 | 390,400 |
| 2024/11/21 | 4,873 | 4,899 | 4,838 | 4,857 | 812,100 |
| 2024/11/20 | 4,897 | 4,927 | 4,846 | 4,883 | 538,600 |
| 2024/11/19 | 4,808 | 4,864 | 4,751 | 4,857 | 572,000 |
| 2024/11/18 | 4,761 | 4,785 | 4,730 | 4,765 | 435,900 |
| 2024/11/15 | 4,842 | 4,876 | 4,785 | 4,789 | 648,500 |
| 2024/11/14 | 4,882 | 4,887 | 4,785 | 4,789 | 539,400 |
| 2024/11/13 | 4,875 | 4,914 | 4,821 | 4,836 | 552,200 |
| 2024/11/12 | 4,888 | 4,958 | 4,870 | 4,896 | 725,400 |
| 2024/11/11 | 4,791 | 4,855 | 4,770 | 4,850 | 616,000 |
| 2024/11/08 | 4,923 | 4,938 | 4,797 | 4,812 | 984,000 |
| 2024/11/07 | 4,868 | 4,934 | 4,817 | 4,923 | 1,268,500 |
| 2024/11/06 | 4,697 | 4,885 | 4,664 | 4,845 | 1,475,900 |
| 2024/11/05 | 4,588 | 4,750 | 4,586 | 4,671 | 1,164,300 |
| 2024/11/01 | 4,400 | 4,584 | 4,382 | 4,567 | 1,743,500 |
| 2024/10/31 | 4,425 | 4,437 | 4,334 | 4,390 | 985,400 |
| 2024/10/30 | 4,327 | 4,416 | 4,315 | 4,410 | 1,244,600 |
| 2024/10/29 | 4,373 | 4,376 | 4,317 | 4,350 | 735,900 |
| 2024/10/28 | 4,240 | 4,337 | 4,226 | 4,327 | 643,900 |
| 2024/10/25 | 4,275 | 4,303 | 4,215 | 4,240 | 670,600 |
| 2024/10/24 | 4,282 | 4,318 | 4,224 | 4,294 | 1,225,600 |
| 2024/10/23 | 4,226 | 4,333 | 4,226 | 4,301 | 1,468,400 |
| 2024/10/22 | 4,184 | 4,196 | 4,132 | 4,162 | 611,900 |
| 2024/10/21 | 4,137 | 4,191 | 4,116 | 4,167 | 606,100 |
| 2024/10/18 | 4,162 | 4,173 | 4,123 | 4,125 | 688,500 |
| 2024/10/17 | 4,185 | 4,210 | 4,152 | 4,161 | 468,800 |
| 2024/10/16 | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 |