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 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,999 | 5,136 | 4,995 | 5,133 | 1,051,400 |
| 2024/04/23 | 5,051 | 5,075 | 4,973 | 5,017 | 988,400 |
| 2024/04/22 | 5,060 | 5,151 | 4,998 | 5,049 | 958,600 |
| 2024/04/19 | 5,083 | 5,093 | 4,940 | 5,017 | 1,283,400 |
| 2024/04/18 | 4,973 | 5,171 | 4,955 | 5,133 | 880,200 |
| 2024/04/17 | 5,126 | 5,160 | 4,980 | 5,073 | 1,896,900 |
| 2024/04/16 | 5,350 | 5,350 | 5,145 | 5,156 | 1,345,800 |
| 2024/04/15 | 5,254 | 5,357 | 5,178 | 5,337 | 1,237,200 |
| 2024/04/12 | 5,180 | 5,362 | 5,155 | 5,328 | 2,147,200 |
| 2024/04/11 | 4,995 | 5,167 | 4,981 | 5,159 | 1,812,200 |
| 2024/04/10 | 5,000 | 5,071 | 4,976 | 5,025 | 1,001,200 |
| 2024/04/09 | 5,000 | 5,090 | 4,992 | 5,064 | 1,068,700 |
| 2024/04/08 | 4,920 | 4,986 | 4,897 | 4,985 | 962,100 |
| 2024/04/05 | 4,893 | 4,933 | 4,873 | 4,905 | 855,900 |
| 2024/04/04 | 4,975 | 5,005 | 4,947 | 4,963 | 879,400 |
| 2024/04/03 | 4,850 | 4,929 | 4,821 | 4,891 | 781,300 |
| 2024/04/02 | 4,912 | 4,957 | 4,851 | 4,880 | 1,150,200 |
| 2024/04/01 | 5,064 | 5,075 | 4,832 | 4,884 | 1,348,900 |
| 2024/03/29 | 5,005 | 5,120 | 5,002 | 5,084 | 840,100 |
| 2024/03/28 | 5,032 | 5,063 | 4,991 | 5,007 | 962,200 |
| 2024/03/27 | 5,144 | 5,177 | 5,095 | 5,127 | 1,173,400 |
| 2024/03/26 | 5,102 | 5,175 | 5,065 | 5,145 | 815,200 |
| 2024/03/25 | 5,143 | 5,180 | 5,091 | 5,112 | 1,228,000 |
| 2024/03/22 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 |
| 2024/03/21 | 4,930 | 4,968 | 4,902 | 4,949 | 1,601,500 |
| 2024/03/19 | 4,734 | 4,904 | 4,723 | 4,904 | 1,871,700 |
| 2024/03/18 | 4,652 | 4,748 | 4,640 | 4,748 | 1,101,900 |
| 2024/03/15 | 4,600 | 4,620 | 4,532 | 4,601 | 2,709,200 |
| 2024/03/14 | 4,550 | 4,600 | 4,528 | 4,600 | 810,500 |
| 2024/03/13 | 4,624 | 4,639 | 4,504 | 4,550 | 1,248,200 |
| 2024/03/12 | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 |
| 2024/03/11 | 4,527 | 4,565 | 4,462 | 4,500 | 1,769,200 |
| 2024/03/08 | 4,592 | 4,715 | 4,561 | 4,645 | 1,655,400 |
| 2024/03/07 | 4,749 | 4,786 | 4,632 | 4,639 | 1,771,200 |
| 2024/03/06 | 4,593 | 4,709 | 4,591 | 4,697 | 1,444,600 |
| 2024/03/05 | 4,555 | 4,643 | 4,530 | 4,634 | 1,198,200 |
| 2024/03/04 | 4,592 | 4,610 | 4,540 | 4,552 | 1,000,400 |
| 2024/03/01 | 4,540 | 4,597 | 4,523 | 4,573 | 983,400 |
| 2024/02/29 | 4,549 | 4,573 | 4,497 | 4,541 | 1,151,800 |
| 2024/02/28 | 4,572 | 4,619 | 4,525 | 4,563 | 1,426,500 |
| 2024/02/27 | 4,529 | 4,617 | 4,529 | 4,559 | 1,495,200 |
| 2024/02/26 | 4,477 | 4,515 | 4,445 | 4,504 | 1,223,900 |
| 2024/02/22 | 4,435 | 4,517 | 4,427 | 4,504 | 1,343,400 |
| 2024/02/21 | 4,316 | 4,433 | 4,296 | 4,418 | 1,243,500 |
| 2024/02/20 | 4,301 | 4,345 | 4,277 | 4,316 | 861,100 |
| 2024/02/19 | 4,292 | 4,355 | 4,291 | 4,319 | 1,002,300 |
| 2024/02/16 | 4,238 | 4,328 | 4,231 | 4,290 | 1,247,400 |
| 2024/02/15 | 4,255 | 4,255 | 4,198 | 4,211 | 776,300 |
| 2024/02/14 | 4,249 | 4,265 | 4,191 | 4,221 | 959,300 |
| 2024/02/13 | 4,259 | 4,259 | 4,189 | 4,227 | 1,185,500 |
| 2024/02/09 | 4,191 | 4,232 | 4,163 | 4,218 | 1,057,400 |
| 2024/02/08 | 4,225 | 4,270 | 4,217 | 4,235 | 1,503,600 |
| 2024/02/07 | 4,062 | 4,288 | 4,054 | 4,229 | 2,393,200 |
| 2024/02/06 | 4,042 | 4,096 | 4,008 | 4,072 | 1,327,300 |
| 2024/02/05 | 4,035 | 4,084 | 3,981 | 4,063 | 1,425,800 |
| 2024/02/02 | 4,010 | 4,016 | 3,929 | 3,972 | 1,298,400 |
| 2024/02/01 | 4,030 | 4,041 | 3,957 | 3,991 | 1,277,300 |
| 2024/01/31 | 3,975 | 4,000 | 3,955 | 4,000 | 1,261,300 |
| 2024/01/30 | 3,913 | 3,978 | 3,902 | 3,954 | 1,088,000 |
| 2024/01/29 | 3,886 | 3,925 | 3,878 | 3,920 | 875,900 |
| 2024/01/26 | 3,920 | 3,930 | 3,853 | 3,863 | 1,046,900 |
| 2024/01/25 | 3,928 | 3,954 | 3,916 | 3,936 | 804,200 |
| 2024/01/24 | 3,990 | 3,990 | 3,936 | 3,940 | 810,800 |
| 2024/01/23 | 3,958 | 3,995 | 3,924 | 3,939 | 1,195,700 |
| 2024/01/22 | 3,951 | 3,965 | 3,925 | 3,960 | 720,900 |
| 2024/01/19 | 3,966 | 3,985 | 3,893 | 3,934 | 1,390,500 |
| 2024/01/18 | 3,998 | 4,027 | 3,927 | 3,928 | 1,657,000 |
| 2024/01/17 | 3,920 | 4,044 | 3,920 | 3,955 | 3,136,600 |
| 2024/01/16 | 3,802 | 3,829 | 3,787 | 3,827 | 1,111,400 |
| 2024/01/15 | 3,765 | 3,793 | 3,751 | 3,768 | 1,020,600 |
| 2024/01/12 | 3,711 | 3,779 | 3,700 | 3,764 | 2,013,400 |
| 2024/01/11 | 3,659 | 3,712 | 3,658 | 3,664 | 1,583,300 |
| 2024/01/10 | 3,575 | 3,615 | 3,570 | 3,605 | 1,189,200 |
| 2024/01/09 | 3,530 | 3,578 | 3,524 | 3,554 | 913,400 |
| 2024/01/05 | 3,490 | 3,548 | 3,483 | 3,515 | 1,554,500 |
| 2024/01/04 | 3,351 | 3,455 | 3,337 | 3,455 | 1,009,300 |
| 2023/12/29 | 3,350 | 3,370 | 3,326 | 3,349 | 592,300 |
| 2023/12/28 | 3,322 | 3,352 | 3,320 | 3,340 | 523,800 |
| 2023/12/27 | 3,325 | 3,341 | 3,310 | 3,338 | 621,500 |
| 2023/12/26 | 3,320 | 3,329 | 3,293 | 3,316 | 351,200 |
| 2023/12/25 | 3,326 | 3,331 | 3,305 | 3,314 | 332,500 |
| 2023/12/22 | 3,255 | 3,308 | 3,255 | 3,307 | 649,500 |
| 2023/12/21 | 3,268 | 3,274 | 3,252 | 3,260 | 589,200 |
| 2023/12/20 | 3,300 | 3,307 | 3,283 | 3,293 | 1,019,400 |
| 2023/12/19 | 3,303 | 3,309 | 3,269 | 3,288 | 910,600 |
| 2023/12/18 | 3,313 | 3,323 | 3,279 | 3,311 | 782,000 |
| 2023/12/15 | 3,259 | 3,332 | 3,257 | 3,319 | 1,620,300 |
| 2023/12/14 | 3,261 | 3,276 | 3,207 | 3,207 | 1,299,200 |
| 2023/12/13 | 3,300 | 3,316 | 3,278 | 3,294 | 996,200 |
| 2023/12/12 | 3,378 | 3,382 | 3,323 | 3,324 | 586,800 |
| 2023/12/11 | 3,355 | 3,357 | 3,328 | 3,347 | 668,300 |
| 2023/12/08 | 3,356 | 3,360 | 3,291 | 3,291 | 1,485,400 |
| 2023/12/07 | 3,365 | 3,392 | 3,356 | 3,368 | 719,500 |
| 2023/12/06 | 3,358 | 3,391 | 3,357 | 3,381 | 571,100 |
| 2023/12/05 | 3,391 | 3,408 | 3,350 | 3,356 | 963,300 |
| 2023/12/04 | 3,449 | 3,449 | 3,369 | 3,411 | 1,016,300 |
| 2023/12/01 | 3,475 | 3,489 | 3,452 | 3,473 | 901,300 |
| 2023/11/30 | 3,398 | 3,439 | 3,390 | 3,433 | 995,700 |
| 2023/11/29 | 3,413 | 3,423 | 3,380 | 3,384 | 933,900 |
| 2023/11/28 | 3,455 | 3,463 | 3,414 | 3,436 | 665,700 |
| 2023/11/27 | 3,450 | 3,462 | 3,424 | 3,444 | 675,600 |
| 2023/11/24 | 3,433 | 3,457 | 3,428 | 3,434 | 577,300 |
| 2023/11/22 | 3,371 | 3,414 | 3,361 | 3,413 | 645,200 |
| 2023/11/21 | 3,339 | 3,381 | 3,328 | 3,371 | 1,188,700 |
| 2023/11/20 | 3,465 | 3,468 | 3,357 | 3,357 | 1,361,600 |
| 2023/11/17 | 3,450 | 3,475 | 3,434 | 3,470 | 614,200 |
| 2023/11/16 | 3,440 | 3,479 | 3,432 | 3,455 | 908,200 |
| 2023/11/15 | 3,502 | 3,502 | 3,414 | 3,427 | 885,400 |
| 2023/11/14 | 3,469 | 3,497 | 3,442 | 3,444 | 1,191,600 |
| 2023/11/13 | 3,427 | 3,437 | 3,384 | 3,399 | 1,044,900 |
| 2023/11/10 | 3,315 | 3,395 | 3,307 | 3,387 | 936,100 |
| 2023/11/09 | 3,325 | 3,375 | 3,320 | 3,360 | 752,200 |
| 2023/11/08 | 3,411 | 3,440 | 3,325 | 3,325 | 1,021,600 |
| 2023/11/07 | 3,443 | 3,458 | 3,401 | 3,424 | 1,338,700 |
| 2023/11/06 | 3,400 | 3,417 | 3,366 | 3,404 | 1,095,600 |
| 2023/11/02 | 3,440 | 3,448 | 3,323 | 3,330 | 1,521,600 |
| 2023/11/01 | 3,403 | 3,426 | 3,373 | 3,415 | 1,521,100 |
| 2023/10/31 | 3,350 | 3,363 | 3,221 | 3,350 | 3,969,700 |
| 2023/10/30 | 3,200 | 3,201 | 3,094 | 3,125 | 3,108,200 |
| 2023/10/27 | 3,185 | 3,234 | 3,184 | 3,221 | 921,400 |
| 2023/10/26 | 3,185 | 3,216 | 3,159 | 3,179 | 952,900 |
| 2023/10/25 | 3,207 | 3,223 | 3,195 | 3,195 | 737,500 |
| 2023/10/24 | 3,177 | 3,192 | 3,070 | 3,176 | 1,098,600 |
| 2023/10/23 | 3,201 | 3,225 | 3,177 | 3,177 | 783,800 |
| 2023/10/20 | 3,196 | 3,204 | 3,153 | 3,184 | 968,600 |
| 2023/10/19 | 3,239 | 3,248 | 3,210 | 3,221 | 628,700 |
| 2023/10/18 | 3,271 | 3,282 | 3,245 | 3,269 | 522,900 |
| 2023/10/17 | 3,285 | 3,290 | 3,222 | 3,252 | 611,700 |
| 2023/10/16 | 3,263 | 3,272 | 3,232 | 3,243 | 550,100 |
| 2023/10/13 | 3,287 | 3,300 | 3,270 | 3,284 | 1,024,200 |
| 2023/10/12 | 3,334 | 3,356 | 3,327 | 3,333 | 883,400 |
| 2023/10/11 | 3,345 | 3,347 | 3,302 | 3,315 | 1,259,000 |
| 2023/10/10 | 3,349 | 3,370 | 3,322 | 3,352 | 1,002,600 |
| 2023/10/06 | 3,212 | 3,278 | 3,206 | 3,260 | 977,100 |
| 2023/10/05 | 3,192 | 3,232 | 3,141 | 3,227 | 1,294,600 |
| 2023/10/04 | 3,192 | 3,208 | 3,114 | 3,116 | 1,497,400 |
| 2023/10/03 | 3,389 | 3,395 | 3,270 | 3,286 | 1,091,600 |
| 2023/10/02 | 3,416 | 3,468 | 3,413 | 3,415 | 1,150,000 |
| 2023/09/29 | 3,465 | 3,471 | 3,372 | 3,384 | 922,300 |
| 2023/09/28 | 3,465 | 3,512 | 3,447 | 3,462 | 931,500 |
| 2023/09/27 | 3,500 | 3,538 | 3,481 | 3,538 | 882,400 |
| 2023/09/26 | 3,549 | 3,550 | 3,507 | 3,520 | 552,400 |
| 2023/09/25 | 3,549 | 3,549 | 3,509 | 3,535 | 661,300 |
| 2023/09/22 | 3,493 | 3,536 | 3,475 | 3,513 | 981,400 |
| 2023/09/21 | 3,562 | 3,585 | 3,522 | 3,531 | 1,067,200 |
| 2023/09/20 | 3,612 | 3,617 | 3,563 | 3,563 | 992,200 |
| 2023/09/19 | 3,551 | 3,587 | 3,538 | 3,587 | 907,300 |
| 2023/09/15 | 3,548 | 3,570 | 3,527 | 3,541 | 1,304,400 |
| 2023/09/14 | 3,501 | 3,521 | 3,476 | 3,518 | 1,144,100 |
| 2023/09/13 | 3,510 | 3,516 | 3,471 | 3,497 | 748,400 |
| 2023/09/12 | 3,478 | 3,503 | 3,465 | 3,498 | 606,500 |
| 2023/09/11 | 3,486 | 3,490 | 3,454 | 3,464 | 528,100 |
| 2023/09/08 | 3,450 | 3,479 | 3,442 | 3,457 | 763,100 |
| 2023/09/07 | 3,479 | 3,508 | 3,464 | 3,467 | 946,800 |
| 2023/09/06 | 3,489 | 3,508 | 3,465 | 3,478 | 1,329,300 |
| 2023/09/05 | 3,481 | 3,492 | 3,441 | 3,490 | 857,800 |
| 2023/09/04 | 3,430 | 3,455 | 3,407 | 3,455 | 790,100 |
| 2023/09/01 | 3,375 | 3,405 | 3,365 | 3,404 | 856,000 |
| 2023/08/31 | 3,315 | 3,389 | 3,306 | 3,385 | 1,185,900 |
| 2023/08/30 | 3,330 | 3,342 | 3,313 | 3,331 | 826,900 |
| 2023/08/29 | 3,358 | 3,359 | 3,320 | 3,328 | 1,007,600 |
| 2023/08/28 | 3,329 | 3,358 | 3,325 | 3,358 | 841,600 |
| 2023/08/25 | 3,310 | 3,322 | 3,288 | 3,311 | 600,400 |
| 2023/08/24 | 3,310 | 3,322 | 3,292 | 3,317 | 795,200 |
| 2023/08/23 | 3,271 | 3,327 | 3,262 | 3,327 | 785,200 |
| 2023/08/22 | 3,294 | 3,301 | 3,267 | 3,291 | 718,700 |
| 2023/08/21 | 3,251 | 3,296 | 3,243 | 3,272 | 1,067,200 |
| 2023/08/18 | 3,253 | 3,258 | 3,220 | 3,237 | 890,300 |
| 2023/08/17 | 3,299 | 3,313 | 3,233 | 3,275 | 1,032,900 |
| 2023/08/16 | 3,270 | 3,295 | 3,254 | 3,269 | 816,500 |
| 2023/08/15 | 3,283 | 3,311 | 3,282 | 3,295 | 778,300 |
| 2023/08/14 | 3,250 | 3,294 | 3,233 | 3,277 | 1,186,700 |
| 2023/08/10 | 3,164 | 3,221 | 3,156 | 3,220 | 1,171,500 |
| 2023/08/09 | 3,230 | 3,231 | 3,173 | 3,178 | 1,571,500 |
| 2023/08/08 | 3,224 | 3,266 | 3,211 | 3,262 | 1,164,100 |
| 2023/08/07 | 3,180 | 3,206 | 3,166 | 3,200 | 1,003,600 |
| 2023/08/04 | 3,148 | 3,207 | 3,143 | 3,186 | 969,900 |
| 2023/08/03 | 3,185 | 3,198 | 3,160 | 3,171 | 1,338,500 |
| 2023/08/02 | 3,198 | 3,264 | 3,176 | 3,225 | 2,637,000 |
| 2023/08/01 | 3,040 | 3,207 | 3,039 | 3,198 | 4,805,700 |
| 2023/07/31 | 2,980 | 3,014 | 2,966 | 3,002 | 1,744,600 |
| 2023/07/28 | 2,934 | 2,965 | 2,892 | 2,935 | 1,437,700 |
| 2023/07/27 | 2,968 | 2,973 | 2,949 | 2,967 | 662,200 |
| 2023/07/26 | 2,985 | 2,985 | 2,954 | 2,973 | 686,900 |
| 2023/07/25 | 2,965 | 2,992 | 2,953 | 2,991 | 784,800 |
| 2023/07/24 | 2,957 | 2,963 | 2,942 | 2,958 | 710,600 |
| 2023/07/21 | 2,906 | 2,930 | 2,897 | 2,921 | 801,600 |
| 2023/07/20 | 2,940 | 2,953 | 2,902 | 2,903 | 1,316,800 |
| 2023/07/19 | 2,923 | 2,931 | 2,903 | 2,930 | 717,700 |
| 2023/07/18 | 2,884 | 2,910 | 2,874 | 2,909 | 618,800 |
| 2023/07/14 | 2,894 | 2,908 | 2,877 | 2,887 | 1,112,700 |
| 2023/07/13 | 2,854 | 2,881 | 2,835 | 2,876 | 975,200 |
| 2023/07/12 | 2,896 | 2,904 | 2,850 | 2,854 | 1,173,000 |
| 2023/07/11 | 2,962 | 2,990 | 2,911 | 2,913 | 1,831,400 |
| 2023/07/10 | 2,943 | 2,943 | 2,898 | 2,910 | 1,263,200 |
| 2023/07/07 | 2,957 | 2,967 | 2,923 | 2,936 | 1,219,600 |
| 2023/07/06 | 2,990 | 3,008 | 2,976 | 2,982 | 1,798,700 |
| 2023/07/05 | 2,939 | 3,007 | 2,931 | 3,003 | 2,718,900 |
| 2023/07/04 | 2,928 | 2,938 | 2,914 | 2,923 | 982,800 |
| 2023/07/03 | 2,889 | 2,923 | 2,885 | 2,918 | 1,216,700 |