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 |
|---|---|---|---|---|---|
| 2026/03/27 | 7,606 | 7,764 | 7,530 | 7,733 | 644,700 |
| 2026/03/26 | 7,740 | 7,802 | 7,649 | 7,722 | 687,900 |
| 2026/03/25 | 7,688 | 7,838 | 7,634 | 7,803 | 869,200 |
| 2026/03/24 | 7,317 | 7,469 | 7,264 | 7,466 | 1,055,000 |
| 2026/03/23 | 7,090 | 7,145 | 6,963 | 7,069 | 873,300 |
| 2026/03/19 | 7,480 | 7,499 | 7,270 | 7,276 | 1,096,900 |
| 2026/03/18 | 7,650 | 7,681 | 7,581 | 7,651 | 627,100 |
| 2026/03/17 | 7,650 | 7,704 | 7,555 | 7,555 | 502,900 |
| 2026/03/16 | 7,685 | 7,738 | 7,520 | 7,542 | 740,500 |
| 2026/03/13 | 7,601 | 7,744 | 7,569 | 7,741 | 724,400 |
| 2026/03/12 | 7,723 | 7,768 | 7,669 | 7,713 | 663,300 |
| 2026/03/11 | 7,950 | 7,950 | 7,840 | 7,907 | 1,039,100 |
| 2026/03/10 | 7,739 | 7,789 | 7,588 | 7,706 | 1,300,500 |
| 2026/03/09 | 7,279 | 7,414 | 7,186 | 7,409 | 968,400 |
| 2026/03/06 | 7,337 | 7,540 | 7,290 | 7,508 | 638,000 |
| 2026/03/05 | 7,575 | 7,575 | 7,315 | 7,448 | 779,400 |
| 2026/03/04 | 7,500 | 7,525 | 7,224 | 7,320 | 851,400 |
| 2026/03/03 | 7,848 | 7,882 | 7,605 | 7,605 | 713,500 |
| 2026/03/02 | 7,596 | 7,862 | 7,505 | 7,862 | 861,900 |
| 2026/02/27 | 7,782 | 7,940 | 7,698 | 7,903 | 901,800 |
| 2026/02/26 | 7,917 | 7,918 | 7,794 | 7,864 | 997,900 |
| 2026/02/25 | 7,970 | 8,026 | 7,860 | 7,899 | 863,000 |
| 2026/02/24 | 7,880 | 7,941 | 7,713 | 7,847 | 973,800 |
| 2026/02/20 | 7,890 | 7,891 | 7,735 | 7,793 | 1,102,400 |
| 2026/02/19 | 7,742 | 8,062 | 7,684 | 8,040 | 1,451,200 |
| 2026/02/18 | 7,629 | 8,011 | 7,602 | 7,730 | 2,169,400 |
| 2026/02/17 | 7,123 | 7,475 | 7,065 | 7,412 | 1,418,600 |
| 2026/02/16 | 7,120 | 7,288 | 7,083 | 7,169 | 1,347,000 |
| 2026/02/13 | 6,990 | 7,221 | 6,980 | 7,099 | 1,764,400 |
| 2026/02/12 | 6,751 | 6,769 | 6,697 | 6,757 | 670,300 |
| 2026/02/10 | 6,740 | 6,847 | 6,656 | 6,770 | 859,200 |
| 2026/02/09 | 6,726 | 6,775 | 6,661 | 6,743 | 779,800 |
| 2026/02/06 | 6,476 | 6,613 | 6,421 | 6,613 | 759,600 |
| 2026/02/05 | 6,615 | 6,615 | 6,536 | 6,555 | 782,000 |
| 2026/02/04 | 6,628 | 6,628 | 6,498 | 6,586 | 827,300 |
| 2026/02/03 | 6,557 | 6,710 | 6,517 | 6,645 | 1,123,000 |
| 2026/02/02 | 6,751 | 6,766 | 6,457 | 6,457 | 1,570,700 |
| 2026/01/30 | 6,812 | 6,824 | 6,680 | 6,751 | 796,600 |
| 2026/01/29 | 6,890 | 6,897 | 6,680 | 6,743 | 1,022,400 |
| 2026/01/28 | 6,993 | 7,016 | 6,909 | 6,909 | 861,800 |
| 2026/01/27 | 6,988 | 7,022 | 6,888 | 7,022 | 791,800 |
| 2026/01/26 | 6,951 | 6,999 | 6,897 | 6,978 | 1,098,900 |
| 2026/01/23 | 7,121 | 7,150 | 7,042 | 7,136 | 688,100 |
| 2026/01/22 | 7,100 | 7,141 | 7,075 | 7,121 | 715,300 |
| 2026/01/21 | 6,901 | 7,061 | 6,892 | 7,061 | 537,600 |
| 2026/01/20 | 6,942 | 7,064 | 6,932 | 7,008 | 692,600 |
| 2026/01/19 | 6,893 | 7,056 | 6,821 | 7,056 | 1,036,500 |
| 2026/01/16 | 6,854 | 6,970 | 6,854 | 6,959 | 852,600 |
| 2026/01/15 | 6,857 | 6,966 | 6,823 | 6,954 | 766,800 |
| 2026/01/14 | 6,911 | 6,956 | 6,884 | 6,940 | 937,700 |
| 2026/01/13 | 6,870 | 6,878 | 6,760 | 6,844 | 1,264,800 |
| 2026/01/09 | 6,838 | 6,898 | 6,692 | 6,770 | 1,309,100 |
| 2026/01/08 | 7,061 | 7,061 | 6,896 | 6,899 | 887,100 |
| 2026/01/07 | 6,990 | 7,097 | 6,930 | 7,079 | 718,400 |
| 2026/01/06 | 7,030 | 7,139 | 6,964 | 6,974 | 595,700 |
| 2026/01/05 | 6,969 | 7,058 | 6,947 | 6,967 | 465,300 |
| 2025/12/30 | 6,893 | 6,923 | 6,880 | 6,891 | 328,300 |
| 2025/12/29 | 6,901 | 6,944 | 6,890 | 6,911 | 408,400 |
| 2025/12/26 | 6,940 | 6,940 | 6,853 | 6,871 | 477,300 |
| 2025/12/25 | 6,934 | 6,940 | 6,889 | 6,909 | 287,600 |
| 2025/12/24 | 6,929 | 6,949 | 6,855 | 6,855 | 515,900 |
| 2025/12/23 | 6,900 | 6,947 | 6,861 | 6,900 | 705,200 |
| 2025/12/22 | 6,915 | 6,938 | 6,835 | 6,938 | 659,200 |
| 2025/12/19 | 6,737 | 6,829 | 6,703 | 6,829 | 1,022,000 |
| 2025/12/18 | 6,705 | 6,757 | 6,634 | 6,687 | 661,400 |
| 2025/12/17 | 6,689 | 6,774 | 6,641 | 6,745 | 719,500 |
| 2025/12/16 | 6,811 | 6,816 | 6,674 | 6,689 | 622,600 |
| 2025/12/15 | 6,810 | 6,848 | 6,773 | 6,811 | 553,700 |
| 2025/12/12 | 6,740 | 6,810 | 6,732 | 6,810 | 617,400 |
| 2025/12/11 | 6,776 | 6,810 | 6,698 | 6,714 | 481,100 |
| 2025/12/10 | 6,750 | 6,830 | 6,720 | 6,774 | 788,800 |
| 2025/12/09 | 6,718 | 6,740 | 6,657 | 6,726 | 660,000 |
| 2025/12/08 | 6,550 | 6,674 | 6,503 | 6,663 | 632,400 |
| 2025/12/05 | 6,601 | 6,650 | 6,503 | 6,516 | 786,500 |
| 2025/12/04 | 6,664 | 6,749 | 6,650 | 6,701 | 663,600 |
| 2025/12/03 | 6,664 | 6,727 | 6,650 | 6,660 | 768,100 |
| 2025/12/02 | 6,676 | 6,705 | 6,644 | 6,660 | 451,700 |
| 2025/12/01 | 6,684 | 6,730 | 6,580 | 6,621 | 543,500 |
| 2025/11/28 | 6,689 | 6,786 | 6,673 | 6,748 | 523,500 |
| 2025/11/27 | 6,719 | 6,735 | 6,677 | 6,726 | 480,000 |
| 2025/11/26 | 6,654 | 6,743 | 6,629 | 6,682 | 623,500 |
| 2025/11/25 | 6,650 | 6,659 | 6,592 | 6,656 | 554,000 |
| 2025/11/21 | 6,425 | 6,589 | 6,425 | 6,564 | 655,300 |
| 2025/11/20 | 6,595 | 6,596 | 6,491 | 6,515 | 544,600 |
| 2025/11/19 | 6,433 | 6,474 | 6,362 | 6,426 | 529,100 |
| 2025/11/18 | 6,575 | 6,601 | 6,417 | 6,446 | 628,200 |
| 2025/11/17 | 6,603 | 6,644 | 6,506 | 6,610 | 563,400 |
| 2025/11/14 | 6,581 | 6,656 | 6,528 | 6,603 | 667,300 |
| 2025/11/13 | 6,660 | 6,738 | 6,629 | 6,738 | 582,500 |
| 2025/11/12 | 6,573 | 6,614 | 6,513 | 6,612 | 815,400 |
| 2025/11/11 | 6,510 | 6,592 | 6,483 | 6,582 | 569,300 |
| 2025/11/10 | 6,625 | 6,640 | 6,506 | 6,510 | 888,700 |
| 2025/11/07 | 6,628 | 6,682 | 6,521 | 6,565 | 744,100 |
| 2025/11/06 | 6,627 | 6,670 | 6,541 | 6,636 | 831,100 |
| 2025/11/05 | 6,624 | 6,667 | 6,390 | 6,563 | 842,600 |
| 2025/11/04 | 6,500 | 6,830 | 6,467 | 6,669 | 1,313,200 |
| 2025/10/31 | 6,345 | 6,383 | 6,265 | 6,342 | 612,100 |
| 2025/10/30 | 6,275 | 6,310 | 6,240 | 6,295 | 572,500 |
| 2025/10/29 | 6,325 | 6,325 | 6,250 | 6,277 | 409,300 |
| 2025/10/28 | 6,373 | 6,396 | 6,261 | 6,284 | 517,900 |
| 2025/10/27 | 6,380 | 6,412 | 6,308 | 6,373 | 630,000 |
| 2025/10/24 | 6,205 | 6,278 | 6,205 | 6,240 | 605,400 |
| 2025/10/23 | 6,200 | 6,232 | 6,162 | 6,193 | 774,800 |
| 2025/10/22 | 6,114 | 6,188 | 6,113 | 6,172 | 808,700 |
| 2025/10/21 | 6,000 | 6,112 | 5,988 | 6,065 | 855,800 |
| 2025/10/20 | 5,890 | 5,950 | 5,858 | 5,918 | 453,500 |
| 2025/10/17 | 5,851 | 5,889 | 5,806 | 5,827 | 590,800 |
| 2025/10/16 | 5,963 | 5,969 | 5,853 | 5,853 | 731,700 |
| 2025/10/15 | 5,917 | 5,987 | 5,915 | 5,952 | 577,000 |
| 2025/10/14 | 5,882 | 5,984 | 5,841 | 5,858 | 775,000 |
| 2025/10/10 | 6,050 | 6,088 | 5,979 | 5,982 | 708,000 |
| 2025/10/09 | 6,057 | 6,130 | 6,057 | 6,125 | 605,600 |
| 2025/10/08 | 6,040 | 6,065 | 6,008 | 6,034 | 522,100 |
| 2025/10/07 | 6,008 | 6,124 | 6,008 | 6,037 | 889,100 |
| 2025/10/06 | 5,956 | 5,979 | 5,888 | 5,908 | 774,800 |
| 2025/10/03 | 5,776 | 5,848 | 5,762 | 5,778 | 691,000 |
| 2025/10/02 | 5,685 | 5,773 | 5,649 | 5,739 | 569,500 |
| 2025/10/01 | 5,660 | 5,672 | 5,567 | 5,649 | 789,100 |
| 2025/09/30 | 5,715 | 5,756 | 5,682 | 5,714 | 557,100 |
| 2025/09/29 | 5,848 | 5,864 | 5,729 | 5,730 | 715,700 |
| 2025/09/26 | 5,889 | 5,945 | 5,866 | 5,924 | 710,100 |
| 2025/09/25 | 5,840 | 5,850 | 5,795 | 5,824 | 675,900 |
| 2025/09/24 | 5,885 | 5,900 | 5,744 | 5,807 | 666,800 |
| 2025/09/22 | 5,900 | 5,936 | 5,881 | 5,886 | 658,900 |
| 2025/09/19 | 5,850 | 5,950 | 5,812 | 5,872 | 2,835,500 |
| 2025/09/18 | 5,814 | 5,815 | 5,748 | 5,811 | 712,000 |
| 2025/09/17 | 5,792 | 5,822 | 5,743 | 5,764 | 853,600 |
| 2025/09/16 | 5,645 | 5,825 | 5,640 | 5,797 | 839,300 |
| 2025/09/12 | 5,648 | 5,648 | 5,592 | 5,642 | 653,100 |
| 2025/09/11 | 5,605 | 5,614 | 5,535 | 5,565 | 509,600 |
| 2025/09/10 | 5,561 | 5,628 | 5,529 | 5,596 | 578,700 |
| 2025/09/09 | 5,574 | 5,613 | 5,540 | 5,573 | 633,700 |
| 2025/09/08 | 5,530 | 5,575 | 5,466 | 5,574 | 448,000 |
| 2025/09/05 | 5,440 | 5,533 | 5,431 | 5,518 | 479,200 |
| 2025/09/04 | 5,444 | 5,475 | 5,400 | 5,424 | 487,300 |
| 2025/09/03 | 5,527 | 5,564 | 5,427 | 5,444 | 1,020,000 |
| 2025/09/02 | 5,372 | 5,629 | 5,354 | 5,568 | 1,319,700 |
| 2025/09/01 | 5,295 | 5,315 | 5,270 | 5,294 | 238,500 |
| 2025/08/29 | 5,284 | 5,319 | 5,265 | 5,306 | 360,000 |
| 2025/08/28 | 5,305 | 5,346 | 5,288 | 5,300 | 452,700 |
| 2025/08/27 | 5,321 | 5,346 | 5,299 | 5,332 | 339,100 |
| 2025/08/26 | 5,306 | 5,340 | 5,290 | 5,334 | 425,700 |
| 2025/08/25 | 5,355 | 5,417 | 5,299 | 5,320 | 497,000 |
| 2025/08/22 | 5,300 | 5,385 | 5,291 | 5,355 | 504,000 |
| 2025/08/21 | 5,319 | 5,326 | 5,266 | 5,275 | 453,500 |
| 2025/08/20 | 5,394 | 5,420 | 5,323 | 5,326 | 589,100 |
| 2025/08/19 | 5,404 | 5,476 | 5,384 | 5,433 | 476,100 |
| 2025/08/18 | 5,290 | 5,470 | 5,243 | 5,438 | 952,700 |
| 2025/08/15 | 5,231 | 5,252 | 5,193 | 5,232 | 361,900 |
| 2025/08/14 | 5,266 | 5,296 | 5,189 | 5,220 | 784,400 |
| 2025/08/13 | 5,200 | 5,359 | 5,188 | 5,311 | 1,244,200 |
| 2025/08/12 | 5,100 | 5,213 | 5,088 | 5,158 | 929,600 |
| 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 |