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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,360 | 4,417 | 4,331 | 4,331 | 754,500 |
| 2024/07/25 | 4,488 | 4,488 | 4,354 | 4,358 | 1,492,000 |
| 2024/07/24 | 4,685 | 4,709 | 4,593 | 4,593 | 581,600 |
| 2024/07/23 | 4,727 | 4,765 | 4,683 | 4,722 | 839,000 |
| 2024/07/22 | 4,715 | 4,721 | 4,603 | 4,618 | 752,400 |
| 2024/07/19 | 4,700 | 4,730 | 4,677 | 4,717 | 701,700 |
| 2024/07/18 | 4,750 | 4,761 | 4,681 | 4,707 | 1,088,100 |
| 2024/07/17 | 4,920 | 4,949 | 4,840 | 4,848 | 728,500 |
| 2024/07/16 | 4,800 | 4,902 | 4,792 | 4,827 | 654,200 |
| 2024/07/12 | 4,838 | 4,858 | 4,771 | 4,798 | 755,700 |
| 2024/07/11 | 4,957 | 4,975 | 4,878 | 4,890 | 902,800 |
| 2024/07/10 | 4,811 | 4,904 | 4,811 | 4,894 | 736,600 |
| 2024/07/09 | 4,805 | 4,834 | 4,774 | 4,805 | 627,600 |
| 2024/07/08 | 4,816 | 4,836 | 4,775 | 4,793 | 721,600 |
| 2024/07/05 | 4,948 | 4,962 | 4,806 | 4,806 | 889,300 |
| 2024/07/04 | 4,899 | 4,965 | 4,879 | 4,948 | 1,126,000 |
| 2024/07/03 | 4,902 | 4,929 | 4,799 | 4,886 | 1,550,600 |
| 2024/07/02 | 4,719 | 4,799 | 4,715 | 4,762 | 916,100 |
| 2024/07/01 | 4,734 | 4,752 | 4,687 | 4,707 | 854,200 |
| 2024/06/28 | 4,651 | 4,674 | 4,639 | 4,670 | 628,900 |
| 2024/06/27 | 4,651 | 4,665 | 4,601 | 4,621 | 795,200 |
| 2024/06/26 | 4,660 | 4,670 | 4,605 | 4,652 | 825,100 |
| 2024/06/25 | 4,660 | 4,694 | 4,640 | 4,660 | 502,000 |
| 2024/06/24 | 4,632 | 4,652 | 4,594 | 4,630 | 619,500 |
| 2024/06/21 | 4,614 | 4,641 | 4,581 | 4,584 | 873,600 |
| 2024/06/20 | 4,617 | 4,640 | 4,566 | 4,599 | 664,600 |
| 2024/06/19 | 4,584 | 4,668 | 4,581 | 4,647 | 423,800 |
| 2024/06/18 | 4,644 | 4,672 | 4,603 | 4,607 | 716,600 |
| 2024/06/17 | 4,660 | 4,676 | 4,576 | 4,610 | 669,100 |
| 2024/06/14 | 4,660 | 4,747 | 4,648 | 4,730 | 958,500 |
| 2024/06/13 | 4,846 | 4,856 | 4,716 | 4,719 | 939,100 |
| 2024/06/12 | 4,893 | 4,921 | 4,842 | 4,885 | 726,900 |
| 2024/06/11 | 4,900 | 4,966 | 4,889 | 4,921 | 832,900 |
| 2024/06/10 | 4,797 | 4,901 | 4,796 | 4,901 | 890,500 |
| 2024/06/07 | 4,713 | 4,754 | 4,707 | 4,740 | 491,600 |
| 2024/06/06 | 4,750 | 4,784 | 4,686 | 4,699 | 478,000 |
| 2024/06/05 | 4,760 | 4,773 | 4,680 | 4,708 | 780,200 |
| 2024/06/04 | 4,855 | 4,878 | 4,771 | 4,806 | 1,143,900 |
| 2024/06/03 | 4,796 | 4,925 | 4,791 | 4,925 | 1,884,500 |
| 2024/05/31 | 4,665 | 4,730 | 4,645 | 4,726 | 1,651,800 |
| 2024/05/30 | 4,588 | 4,638 | 4,517 | 4,627 | 906,400 |
| 2024/05/29 | 4,623 | 4,684 | 4,610 | 4,635 | 1,035,500 |
| 2024/05/28 | 4,624 | 4,641 | 4,601 | 4,623 | 617,100 |
| 2024/05/27 | 4,644 | 4,694 | 4,626 | 4,664 | 591,700 |
| 2024/05/24 | 4,567 | 4,683 | 4,556 | 4,621 | 868,800 |
| 2024/05/23 | 4,660 | 4,684 | 4,572 | 4,632 | 1,206,100 |
| 2024/05/22 | 4,825 | 4,837 | 4,687 | 4,690 | 891,100 |
| 2024/05/21 | 4,875 | 4,915 | 4,820 | 4,844 | 726,700 |
| 2024/05/20 | 4,763 | 4,871 | 4,763 | 4,844 | 777,100 |
| 2024/05/17 | 4,651 | 4,770 | 4,642 | 4,766 | 886,900 |
| 2024/05/16 | 4,766 | 4,784 | 4,672 | 4,684 | 1,164,300 |
| 2024/05/15 | 4,760 | 4,834 | 4,754 | 4,771 | 870,800 |
| 2024/05/14 | 4,778 | 4,797 | 4,722 | 4,774 | 960,000 |
| 2024/05/13 | 4,795 | 4,815 | 4,753 | 4,798 | 963,400 |
| 2024/05/10 | 4,873 | 4,915 | 4,792 | 4,856 | 839,600 |
| 2024/05/09 | 4,881 | 4,942 | 4,869 | 4,873 | 1,200,500 |
| 2024/05/08 | 5,036 | 5,052 | 4,844 | 4,846 | 1,478,100 |
| 2024/05/07 | 5,073 | 5,081 | 4,961 | 5,060 | 1,164,300 |
| 2024/05/02 | 4,979 | 5,023 | 4,926 | 5,018 | 1,434,000 |
| 2024/05/01 | 4,832 | 5,036 | 4,762 | 5,003 | 4,598,300 |
| 2024/04/30 | 5,195 | 5,248 | 5,128 | 5,172 | 1,802,600 |
| 2024/04/26 | 4,998 | 5,086 | 4,982 | 5,066 | 792,900 |
| 2024/04/25 | 5,120 | 5,137 | 5,030 | 5,036 | 567,100 |
| 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 |