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 |
---|---|---|---|---|---|
1983/12/28 | 911 | 912 | 904 | 910 | 77,000 |
1983/12/27 | 917 | 917 | 903 | 913 | 130,000 |
1983/12/26 | 900 | 910 | 900 | 901 | 205,000 |
1983/12/24 | 907 | 908 | 906 | 907 | 85,000 |
1983/12/23 | 925 | 927 | 925 | 927 | 16,000 |
1983/12/22 | 932 | 932 | 919 | 928 | 60,000 |
1983/12/21 | 940 | 940 | 931 | 932 | 194,000 |
1983/12/20 | 910 | 953 | 910 | 937 | 318,000 |
1983/12/19 | 899 | 910 | 899 | 905 | 106,000 |
1983/12/17 | 911 | 919 | 901 | 919 | 92,000 |
1983/12/16 | 895 | 910 | 891 | 901 | 98,000 |
1983/12/15 | 890 | 890 | 880 | 890 | 53,000 |
1983/12/14 | 880 | 890 | 880 | 880 | 95,000 |
1983/12/13 | 880 | 886 | 880 | 880 | 109,000 |
1983/12/12 | 900 | 901 | 880 | 886 | 171,000 |
1983/12/09 | 910 | 910 | 896 | 908 | 176,000 |
1983/12/08 | 910 | 919 | 901 | 915 | 115,000 |
1983/12/07 | 920 | 920 | 910 | 911 | 73,000 |
1983/12/06 | 920 | 920 | 912 | 919 | 90,000 |
1983/12/05 | 918 | 921 | 910 | 910 | 144,000 |
1983/12/03 | 915 | 920 | 915 | 920 | 86,000 |
1983/12/02 | 910 | 915 | 900 | 915 | 149,000 |
1983/12/01 | 886 | 906 | 885 | 900 | 125,000 |
1983/11/30 | 880 | 888 | 880 | 883 | 80,000 |
1983/11/29 | 888 | 895 | 880 | 890 | 192,000 |
1983/11/28 | 885 | 893 | 883 | 890 | 186,000 |
1983/11/26 | 905 | 910 | 895 | 895 | 69,000 |
1983/11/25 | 909 | 910 | 906 | 910 | 81,000 |
1983/11/24 | 900 | 910 | 891 | 908 | 43,000 |
1983/11/22 | 886 | 899 | 885 | 894 | 91,000 |
1983/11/21 | 891 | 895 | 885 | 885 | 97,000 |
1983/11/19 | 910 | 910 | 890 | 890 | 67,000 |
1983/11/18 | 910 | 915 | 900 | 910 | 73,000 |
1983/11/17 | 901 | 915 | 901 | 915 | 175,000 |
1983/11/16 | 895 | 900 | 883 | 900 | 122,000 |
1983/11/15 | 881 | 894 | 881 | 885 | 44,000 |
1983/11/14 | 879 | 880 | 878 | 879 | 52,000 |
1983/11/11 | 885 | 887 | 869 | 869 | 64,000 |
1983/11/10 | 909 | 909 | 885 | 887 | 67,000 |
1983/11/09 | 882 | 910 | 882 | 910 | 198,000 |
1983/11/08 | 871 | 881 | 866 | 880 | 73,000 |
1983/11/07 | 865 | 880 | 865 | 865 | 38,000 |
1983/11/05 | 865 | 868 | 865 | 867 | 90,000 |
1983/11/04 | 871 | 872 | 865 | 867 | 57,000 |
1983/11/02 | 871 | 873 | 865 | 870 | 109,000 |
1983/11/01 | 871 | 874 | 865 | 865 | 79,000 |
1983/10/31 | 870 | 880 | 865 | 865 | 70,000 |
1983/10/29 | 877 | 877 | 870 | 870 | 52,000 |
1983/10/28 | 875 | 885 | 875 | 875 | 119,000 |
1983/10/27 | 867 | 880 | 865 | 875 | 162,000 |
1983/10/26 | 890 | 891 | 866 | 867 | 144,000 |
1983/10/25 | 890 | 895 | 890 | 891 | 145,000 |
1983/10/24 | 899 | 899 | 894 | 894 | 64,000 |
1983/10/22 | 896 | 910 | 896 | 899 | 19,000 |
1983/10/21 | 901 | 901 | 891 | 894 | 151,000 |
1983/10/20 | 893 | 903 | 893 | 900 | 117,000 |
1983/10/19 | 905 | 905 | 890 | 895 | 237,000 |
1983/10/18 | 917 | 920 | 905 | 905 | 269,000 |
1983/10/17 | 917 | 921 | 917 | 917 | 65,000 |
1983/10/15 | 920 | 925 | 917 | 917 | 119,000 |
1983/10/14 | 925 | 927 | 920 | 920 | 246,000 |
1983/10/13 | 926 | 930 | 926 | 927 | 93,000 |
1983/10/12 | 929 | 930 | 926 | 926 | 99,000 |
1983/10/11 | 932 | 932 | 930 | 930 | 78,000 |
1983/10/07 | 938 | 944 | 931 | 931 | 74,000 |
1983/10/06 | 941 | 941 | 931 | 938 | 58,000 |
1983/10/05 | 931 | 931 | 930 | 931 | 111,000 |
1983/10/04 | 931 | 938 | 931 | 931 | 68,000 |
1983/10/03 | 930 | 930 | 927 | 930 | 39,000 |
1983/10/01 | 930 | 949 | 930 | 939 | 41,000 |
1983/09/30 | 941 | 941 | 926 | 935 | 58,000 |
1983/09/29 | 930 | 950 | 920 | 950 | 119,000 |
1983/09/28 | 935 | 950 | 934 | 940 | 76,000 |
1983/09/27 | 925 | 931 | 925 | 930 | 236,000 |
1983/09/26 | 959 | 959 | 925 | 925 | 122,000 |
1983/09/24 | 959 | 960 | 949 | 960 | 56,000 |
1983/09/22 | 940 | 950 | 935 | 949 | 121,000 |
1983/09/21 | 928 | 940 | 928 | 931 | 117,000 |
1983/09/20 | 916 | 921 | 915 | 918 | 89,000 |
1983/09/19 | 940 | 940 | 920 | 921 | 125,000 |
1983/09/17 | 932 | 940 | 930 | 930 | 70,000 |
1983/09/16 | 947 | 947 | 932 | 932 | 58,000 |
1983/09/14 | 940 | 942 | 938 | 940 | 182,000 |
1983/09/13 | 940 | 958 | 940 | 950 | 170,000 |
1983/09/12 | 951 | 951 | 940 | 940 | 104,000 |
1983/09/09 | 945 | 960 | 940 | 960 | 194,000 |
1983/09/08 | 966 | 970 | 940 | 945 | 193,000 |
1983/09/07 | 980 | 989 | 956 | 956 | 410,000 |
1983/09/06 | 995 | 995 | 970 | 970 | 298,000 |
1983/09/05 | 982 | 1,020 | 975 | 990 | 823,000 |
1983/09/03 | 961 | 999 | 961 | 982 | 498,000 |
1983/09/02 | 985 | 985 | 951 | 960 | 422,000 |
1983/09/01 | 1,010 | 1,010 | 978 | 978 | 884,000 |
1983/08/31 | 1,030 | 1,030 | 986 | 994 | 1,812,000 |
1983/08/30 | 990 | 1,020 | 981 | 1,020 | 3,419,999 |
1983/08/29 | 989 | 1,010 | 979 | 980 | 4,439,999 |
1983/08/27 | 964 | 970 | 956 | 969 | 1,496,000 |
1983/08/26 | 929 | 960 | 919 | 936 | 804,000 |
1983/08/25 | 915 | 922 | 910 | 919 | 252,000 |
1983/08/24 | 919 | 919 | 905 | 905 | 137,000 |
1983/08/23 | 910 | 930 | 907 | 916 | 156,000 |
1983/08/22 | 924 | 930 | 905 | 905 | 106,000 |
1983/08/20 | 925 | 925 | 913 | 924 | 100,000 |
1983/08/19 | 911 | 925 | 910 | 925 | 229,000 |
1983/08/18 | 920 | 925 | 900 | 913 | 273,000 |
1983/08/17 | 960 | 960 | 930 | 930 | 753,000 |
1983/08/16 | 948 | 961 | 940 | 942 | 1,945,000 |
1983/08/15 | 930 | 940 | 925 | 940 | 664,000 |
1983/08/12 | 910 | 920 | 901 | 920 | 330,000 |
1983/08/11 | 871 | 900 | 865 | 890 | 251,000 |
1983/08/10 | 866 | 870 | 860 | 861 | 92,000 |
1983/08/09 | 860 | 870 | 860 | 866 | 76,000 |
1983/08/08 | 865 | 880 | 860 | 860 | 95,000 |
1983/08/06 | 870 | 875 | 862 | 875 | 86,000 |
1983/08/05 | 885 | 894 | 870 | 875 | 191,000 |
1983/08/04 | 889 | 897 | 880 | 880 | 230,000 |
1983/08/03 | 905 | 910 | 885 | 886 | 184,000 |
1983/08/02 | 886 | 918 | 886 | 909 | 175,000 |
1983/08/01 | 895 | 904 | 886 | 886 | 166,000 |
1983/07/30 | 925 | 925 | 892 | 905 | 410,000 |
1983/07/29 | 968 | 975 | 925 | 925 | 1,180,000 |
1983/07/28 | 944 | 980 | 935 | 960 | 2,797,000 |
1983/07/27 | 940 | 960 | 932 | 940 | 3,425,999 |
1983/07/26 | 936 | 936 | 906 | 930 | 610,000 |
1983/07/25 | 930 | 949 | 901 | 939 | 2,036,000 |
1983/07/23 | 889 | 925 | 886 | 920 | 1,138,000 |
1983/07/22 | 900 | 920 | 885 | 885 | 1,164,000 |
1983/07/21 | 885 | 895 | 868 | 895 | 773,000 |
1983/07/20 | 857 | 893 | 855 | 889 | 819,000 |
1983/07/19 | 860 | 865 | 846 | 847 | 852,000 |
1983/07/18 | 823 | 829 | 820 | 821 | 219,000 |
1983/07/15 | 837 | 840 | 830 | 832 | 226,000 |
1983/07/14 | 851 | 851 | 840 | 847 | 137,000 |
1983/07/13 | 855 | 855 | 841 | 841 | 384,000 |
1983/07/12 | 853 | 869 | 853 | 853 | 291,000 |
1983/07/11 | 853 | 857 | 851 | 853 | 122,000 |
1983/07/09 | 856 | 862 | 855 | 855 | 219,000 |
1983/07/08 | 871 | 871 | 860 | 861 | 243,000 |
1983/07/07 | 863 | 870 | 861 | 861 | 208,000 |
1983/07/06 | 863 | 870 | 860 | 870 | 213,000 |
1983/07/05 | 871 | 878 | 860 | 865 | 241,000 |
1983/07/04 | 889 | 889 | 861 | 863 | 129,000 |
1983/07/02 | 863 | 900 | 853 | 890 | 429,000 |
1983/07/01 | 860 | 860 | 853 | 853 | 277,000 |
1983/06/30 | 859 | 870 | 851 | 851 | 278,000 |
1983/06/29 | 846 | 865 | 841 | 861 | 300,000 |
1983/06/28 | 865 | 870 | 850 | 850 | 585,000 |
1983/06/27 | 870 | 884 | 870 | 871 | 169,000 |
1983/06/25 | 872 | 885 | 870 | 870 | 122,000 |
1983/06/24 | 876 | 883 | 870 | 870 | 226,000 |
1983/06/23 | 907 | 907 | 880 | 880 | 329,000 |
1983/06/22 | 875 | 910 | 871 | 910 | 683,000 |
1983/06/21 | 865 | 885 | 864 | 884 | 665,000 |
1983/06/20 | 868 | 880 | 866 | 868 | 314,000 |
1983/06/17 | 881 | 889 | 870 | 875 | 647,000 |
1983/06/16 | 913 | 920 | 890 | 890 | 529,000 |
1983/06/15 | 932 | 932 | 911 | 920 | 1,302,000 |
1983/06/14 | 904 | 930 | 888 | 925 | 1,657,000 |
1983/06/13 | 909 | 925 | 902 | 909 | 778,000 |
1983/06/11 | 935 | 935 | 910 | 916 | 946,000 |
1983/06/10 | 947 | 975 | 921 | 930 | 6,802,999 |
1983/06/09 | 900 | 948 | 892 | 948 | 6,395,999 |
1983/06/08 | 821 | 849 | 806 | 849 | 806,000 |
1983/06/07 | 833 | 839 | 821 | 825 | 646,000 |
1983/06/06 | 866 | 866 | 836 | 843 | 568,000 |
1983/06/04 | 864 | 875 | 860 | 868 | 422,000 |
1983/06/03 | 870 | 884 | 855 | 874 | 1,029,000 |
1983/06/02 | 882 | 885 | 856 | 860 | 1,247,000 |
1983/06/01 | 915 | 920 | 880 | 885 | 1,833,000 |
1983/05/31 | 920 | 934 | 905 | 925 | 2,529,000 |
1983/05/30 | 905 | 934 | 893 | 910 | 3,006,000 |
1983/05/28 | 870 | 910 | 861 | 910 | 4,688,999 |
1983/05/27 | 870 | 870 | 835 | 846 | 1,438,000 |
1983/05/26 | 850 | 880 | 841 | 865 | 4,935,999 |
1983/05/25 | 780 | 820 | 775 | 820 | 2,401,000 |
1983/05/24 | 774 | 783 | 770 | 775 | 2,133,000 |
1983/05/23 | 755 | 769 | 755 | 764 | 799,000 |
1983/05/20 | 748 | 760 | 741 | 755 | 956,000 |
1983/05/19 | 760 | 770 | 747 | 748 | 1,226,000 |
1983/05/18 | 770 | 789 | 760 | 760 | 3,560,999 |
1983/05/17 | 730 | 757 | 725 | 755 | 3,180,999 |
1983/05/16 | 730 | 752 | 726 | 734 | 3,409,999 |
1983/05/14 | 701 | 734 | 700 | 733 | 2,147,000 |
1983/05/13 | 695 | 718 | 695 | 705 | 2,713,000 |
1983/05/12 | 692 | 700 | 686 | 695 | 2,269,000 |
1983/05/11 | 670 | 700 | 665 | 695 | 4,274,999 |
1983/05/10 | 656 | 665 | 655 | 660 | 1,180,000 |
1983/05/09 | 659 | 669 | 651 | 655 | 1,389,000 |
1983/05/07 | 643 | 660 | 637 | 660 | 2,019,000 |
1983/05/06 | 617 | 647 | 610 | 642 | 3,363,999 |
1983/05/04 | 586 | 610 | 586 | 607 | 1,284,000 |
1983/05/02 | 587 | 588 | 581 | 586 | 229,000 |
1983/04/30 | 592 | 593 | 585 | 588 | 290,000 |
1983/04/28 | 590 | 594 | 585 | 592 | 579,000 |
1983/04/27 | 580 | 600 | 580 | 593 | 2,304,000 |
1983/04/26 | 565 | 584 | 564 | 580 | 1,437,000 |
1983/04/25 | 565 | 568 | 563 | 565 | 292,000 |
1983/04/23 | 561 | 565 | 560 | 565 | 141,000 |
1983/04/22 | 565 | 565 | 558 | 564 | 1,242,000 |
1983/04/21 | 560 | 573 | 555 | 573 | 1,588,000 |
1983/04/20 | 558 | 569 | 545 | 560 | 1,122,000 |
1983/04/19 | 535 | 550 | 535 | 550 | 692,000 |
1983/04/18 | 535 | 535 | 525 | 525 | 125,000 |
1983/04/15 | 520 | 539 | 517 | 539 | 173,000 |
1983/04/14 | 514 | 520 | 514 | 515 | 28,000 |
1983/04/13 | 516 | 519 | 515 | 515 | 64,000 |
1983/04/12 | 515 | 519 | 515 | 516 | 47,000 |
1983/04/11 | 513 | 519 | 513 | 519 | 19,000 |
1983/04/09 | 515 | 515 | 510 | 510 | 36,000 |
1983/04/08 | 516 | 516 | 515 | 515 | 112,000 |
1983/04/07 | 515 | 520 | 515 | 516 | 155,000 |
1983/04/06 | 515 | 519 | 515 | 519 | 56,000 |
1983/04/05 | 517 | 520 | 515 | 515 | 72,000 |
1983/04/04 | 516 | 523 | 516 | 518 | 78,000 |
1983/04/02 | 519 | 520 | 516 | 516 | 58,000 |
1983/04/01 | 525 | 526 | 518 | 519 | 200,000 |
1983/03/31 | 525 | 525 | 515 | 515 | 93,000 |
1983/03/30 | 532 | 533 | 525 | 525 | 109,000 |
1983/03/29 | 535 | 535 | 526 | 532 | 131,000 |
1983/03/28 | 515 | 525 | 515 | 515 | 171,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 580 | 590 | 580 | 582 | 205,000 |
1983/03/25 | 585 | 585 | 580 | 580 | 258,000 |
1983/03/24 | 587 | 588 | 578 | 584 | 205,000 |
1983/03/23 | 590 | 592 | 588 | 588 | 199,000 |
1983/03/22 | 605 | 608 | 590 | 595 | 531,000 |
1983/03/18 | 585 | 603 | 580 | 602 | 3,358,999 |
1983/03/17 | 559 | 560 | 555 | 555 | 125,000 |
1983/03/16 | 546 | 556 | 545 | 555 | 88,000 |
1983/03/15 | 545 | 548 | 541 | 541 | 74,000 |
1983/03/14 | 543 | 548 | 542 | 544 | 43,000 |
1983/03/12 | 544 | 546 | 541 | 541 | 18,000 |
1983/03/11 | 542 | 545 | 542 | 543 | 31,000 |
1983/03/10 | 540 | 543 | 540 | 540 | 41,000 |
1983/03/09 | 539 | 545 | 535 | 540 | 68,000 |
1983/03/08 | 538 | 548 | 538 | 538 | 71,000 |
1983/03/07 | 551 | 552 | 540 | 548 | 62,000 |
1983/03/05 | 550 | 553 | 550 | 551 | 27,000 |
1983/03/04 | 553 | 560 | 550 | 556 | 133,000 |
1983/03/03 | 549 | 552 | 543 | 552 | 89,000 |
1983/03/02 | 539 | 544 | 538 | 544 | 72,000 |
1983/03/01 | 537 | 539 | 535 | 539 | 29,000 |
1983/02/28 | 540 | 540 | 526 | 540 | 54,000 |
1983/02/26 | 530 | 535 | 525 | 531 | 48,000 |
1983/02/25 | 528 | 530 | 525 | 525 | 105,000 |
1983/02/24 | 527 | 529 | 527 | 529 | 42,000 |
1983/02/23 | 527 | 529 | 527 | 529 | 46,000 |
1983/02/22 | 527 | 529 | 527 | 527 | 66,000 |
1983/02/21 | 527 | 530 | 525 | 526 | 38,000 |
1983/02/18 | 529 | 529 | 526 | 526 | 26,000 |
1983/02/17 | 530 | 530 | 526 | 530 | 47,000 |
1983/02/16 | 530 | 530 | 522 | 525 | 51,000 |
1983/02/15 | 531 | 531 | 521 | 530 | 75,000 |
1983/02/14 | 520 | 525 | 520 | 521 | 52,000 |
1983/02/12 | 519 | 525 | 519 | 520 | 26,000 |
1983/02/10 | 525 | 526 | 518 | 518 | 144,000 |
1983/02/09 | 530 | 530 | 525 | 525 | 27,000 |
1983/02/08 | 524 | 535 | 524 | 530 | 49,000 |
1983/02/07 | 522 | 524 | 521 | 521 | 35,000 |
1983/02/05 | 521 | 523 | 521 | 521 | 14,000 |
1983/02/04 | 521 | 525 | 521 | 521 | 17,000 |
1983/02/03 | 530 | 535 | 524 | 524 | 49,000 |
1983/02/02 | 535 | 535 | 525 | 525 | 46,000 |
1983/02/01 | 528 | 535 | 527 | 535 | 60,000 |
1983/01/31 | 520 | 540 | 520 | 530 | 44,000 |
1983/01/29 | 529 | 530 | 525 | 525 | 25,000 |
1983/01/28 | 520 | 529 | 520 | 529 | 30,000 |
1983/01/27 | 521 | 525 | 520 | 525 | 50,000 |
1983/01/26 | 521 | 530 | 519 | 520 | 56,000 |
1983/01/25 | 527 | 527 | 518 | 519 | 75,000 |
1983/01/24 | 533 | 533 | 527 | 527 | 31,000 |
1983/01/22 | 527 | 535 | 527 | 533 | 36,000 |
1983/01/21 | 530 | 535 | 526 | 527 | 38,000 |
1983/01/20 | 531 | 533 | 531 | 532 | 24,000 |
1983/01/19 | 535 | 538 | 526 | 533 | 83,000 |
1983/01/18 | 536 | 540 | 535 | 535 | 18,000 |
1983/01/17 | 535 | 538 | 535 | 537 | 29,000 |
1983/01/14 | 532 | 540 | 532 | 534 | 47,000 |
1983/01/13 | 531 | 540 | 531 | 532 | 24,000 |
1983/01/12 | 536 | 544 | 531 | 531 | 95,000 |
1983/01/11 | 545 | 545 | 537 | 539 | 61,000 |
1983/01/10 | 540 | 550 | 539 | 539 | 49,000 |
1983/01/08 | 540 | 540 | 536 | 536 | 82,000 |
1983/01/07 | 538 | 540 | 536 | 538 | 84,000 |
1983/01/06 | 540 | 540 | 535 | 535 | 92,000 |
1983/01/05 | 545 | 545 | 536 | 540 | 48,000 |
1983/01/04 | 549 | 549 | 541 | 546 | 93,000 |