日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 824 826 811 811 24,000
1986/12/26 815 816 811 815 64,000
1986/12/25 824 825 820 820 15,000
1986/12/24 820 830 811 825 15,000
1986/12/23 815 820 810 810 49,000
1986/12/22 825 825 810 815 79,000
1986/12/19 825 825 815 818 70,000
1986/12/18 825 825 820 825 44,000
1986/12/17 825 830 817 824 169,000
1986/12/16 830 832 826 826 80,000
1986/12/15 830 849 830 835 59,000
1986/12/12 824 830 820 826 24,000
1986/12/11 825 825 817 825 30,000
1986/12/10 820 820 812 815 77,000
1986/12/09 820 830 820 820 16,000
1986/12/08 820 820 811 816 72,000
1986/12/06 812 820 811 820 51,000
1986/12/05 826 830 810 810 95,000
1986/12/04 839 839 826 826 32,000
1986/12/03 839 839 821 830 40,000
1986/12/02 850 855 840 840 235,000
1986/12/01 850 860 850 850 95,000
1986/11/29 850 854 845 850 179,000
1986/11/28 846 855 845 854 81,000
1986/11/27 820 820 816 820 47,000
1986/11/26 822 823 816 816 54,000
1986/11/25 820 821 816 816 59,000
1986/11/22 815 815 810 810 30,000
1986/11/21 798 800 795 795 22,000
1986/11/20 797 797 795 795 5,000
1986/11/19 800 800 795 795 50,000
1986/11/18 795 796 791 795 51,000
1986/11/17 795 798 791 791 42,000
1986/11/14 800 805 795 795 29,000
1986/11/13 800 802 800 800 43,000
1986/11/12 802 805 800 800 69,000
1986/11/11 802 807 800 800 48,000
1986/11/10 800 810 800 810 24,000
1986/11/07 830 830 830 830 13,000
1986/11/06 830 830 820 829 11,000
1986/11/05 830 830 830 830 8,000
1986/11/04 845 851 845 851 32,000
1986/11/01 837 850 832 840 37,000
1986/10/31 838 838 826 827 7,000
1986/10/30 826 840 820 840 18,000
1986/10/29 830 830 826 826 85,000
1986/10/28 835 845 830 830 20,000
1986/10/27 821 846 820 826 47,000
1986/10/25 815 820 810 820 64,000
1986/10/24 792 811 792 805 236,000
1986/10/23 788 788 780 781 93,000
1986/10/22 800 800 785 785 59,000
1986/10/21 787 787 785 786 7,000
1986/10/20 789 789 785 788 21,000
1986/10/17 789 790 789 790 48,000
1986/10/16 781 790 781 790 13,000
1986/10/15 780 781 780 780 64,000
1986/10/14 780 780 778 780 35,000
1986/10/13 779 790 779 780 73,000
1986/10/09 783 790 780 780 62,000
1986/10/08 795 795 790 792 76,000
1986/10/07 800 800 795 795 44,000
1986/10/06 800 801 799 801 55,000
1986/10/04 800 810 800 805 33,000
1986/10/03 806 808 800 800 32,000
1986/10/02 810 810 810 810 27,000
1986/10/01 820 820 810 810 30,000
1986/09/30 820 820 815 820 55,000
1986/09/29 820 825 820 820 75,000
1986/09/27 820 821 820 820 24,000
1986/09/26 821 830 820 830 153,000
1986/09/25 815 815 815 815 28,000
1986/09/24 820 820 810 815 20,000
1986/09/22 820 826 810 810 60,000
1986/09/19 820 820 820 820 29,000
1986/09/18 821 821 820 820 52,000
1986/09/17 820 820 820 820 17,000
1986/09/16 820 821 820 821 21,000
1986/09/12 820 822 820 820 33,000
1986/09/11 815 830 815 827 80,000
1986/09/10 815 820 815 820 46,000
1986/09/09 805 830 805 825 88,000
1986/09/08 815 829 815 815 49,000
1986/09/06 827 830 825 830 18,000
1986/09/05 810 830 810 830 78,000
1986/09/04 808 820 808 813 55,000
1986/09/03 815 815 808 810 36,000
1986/09/02 822 830 820 820 91,000
1986/09/01 822 830 822 830 23,000
1986/08/30 828 830 822 823 34,000
1986/08/29 836 840 830 830 14,000
1986/08/28 825 836 825 836 30,000
1986/08/27 830 850 830 840 33,000
1986/08/26 850 850 822 822 50,000
1986/08/25 849 860 845 845 34,000
1986/08/23 831 850 831 850 18,000
1986/08/22 840 840 825 825 83,000
1986/08/21 830 830 830 830 17,000
1986/08/20 830 860 830 860 42,000
1986/08/19 850 854 840 840 154,000
1986/08/18 855 864 850 850 13,000
1986/08/15 830 850 830 840 43,000
1986/08/14 860 860 840 840 16,000
1986/08/13 850 852 850 850 71,000
1986/08/12 845 850 845 850 103,000
1986/08/11 840 850 840 847 68,000
1986/08/08 835 850 835 850 101,000
1986/08/07 820 830 820 829 55,000
1986/08/06 818 821 815 820 97,000
1986/08/05 821 821 815 815 63,000
1986/08/04 815 815 803 815 26,000
1986/08/02 805 807 798 800 127,000
1986/08/01 810 810 803 805 76,000
1986/07/31 839 840 813 813 66,000
1986/07/30 852 852 840 840 51,000
1986/07/29 863 865 855 855 121,000
1986/07/28 877 877 863 865 69,000
1986/07/26 865 880 865 871 44,000
1986/07/25 873 873 863 865 136,000
1986/07/24 876 876 868 873 46,000
1986/07/23 876 883 865 868 87,000
1986/07/22 877 877 867 876 68,000
1986/07/21 881 885 870 876 41,000
1986/07/19 900 902 885 887 78,000
1986/07/18 910 911 906 906 29,000
1986/07/17 911 912 911 912 18,000
1986/07/16 924 925 915 920 31,000
1986/07/15 925 925 925 925 28,000
1986/07/14 920 926 920 925 19,000
1986/07/11 915 915 905 915 114,000
1986/07/10 920 920 915 915 69,000
1986/07/09 930 930 915 915 79,000
1986/07/08 936 940 935 935 36,000
1986/07/07 941 950 938 940 45,000
1986/07/05 950 958 940 940 123,000
1986/07/04 965 965 950 950 360,000
1986/07/03 979 979 975 975 29,000
1986/07/02 961 985 960 985 57,000
1986/07/01 951 960 951 960 16,000
1986/06/30 946 967 946 950 60,000
1986/06/28 947 947 946 946 6,000
1986/06/27 940 954 938 945 189,000
1986/06/26 944 945 940 940 89,000
1986/06/25 945 970 945 945 86,000
1986/06/24 949 949 942 945 57,000
1986/06/23 937 950 937 949 80,000
1986/06/21 936 940 936 940 40,000
1986/06/20 936 941 935 935 158,000
1986/06/19 956 956 936 936 70,000
1986/06/18 965 965 955 956 22,000
1986/06/17 970 970 955 965 29,000
1986/06/16 960 970 960 970 45,000
1986/06/13 964 970 960 960 60,000
1986/06/12 970 970 965 970 81,000
1986/06/11 965 980 965 980 30,000
1986/06/10 980 980 965 965 150,000
1986/06/09 980 989 980 981 61,000
1986/06/07 980 980 980 980 20,000
1986/06/06 976 980 976 980 27,000
1986/06/05 976 980 976 978 25,000
1986/06/04 995 995 986 986 84,000
1986/06/03 1,000 1,000 990 1,000 43,000
1986/06/02 999 1,020 999 1,020 92,000
1986/05/31 998 999 990 990 77,000
1986/05/30 995 995 986 987 47,000
1986/05/29 985 995 985 985 79,000
1986/05/28 990 999 989 990 103,000
1986/05/27 975 980 970 977 43,000
1986/05/26 980 985 975 975 83,000
1986/05/24 973 990 973 980 48,000
1986/05/23 963 973 963 965 122,000
1986/05/22 973 990 973 973 32,000
1986/05/21 966 1,000 966 1,000 23,000
1986/05/20 970 970 965 970 19,000
1986/05/19 970 970 965 965 35,000
1986/05/17 970 970 965 965 3,000
1986/05/16 970 975 950 950 112,000
1986/05/15 971 980 971 975 94,000
1986/05/14 980 985 971 972 88,000
1986/05/13 981 981 976 980 57,000
1986/05/12 1,000 1,000 988 988 67,000
1986/05/09 1,020 1,020 1,000 1,000 235,000
1986/05/08 1,000 1,020 1,000 1,020 327,000
1986/05/07 1,010 1,030 1,000 1,000 212,000
1986/05/06 1,010 1,010 1,010 1,010 227,000
1986/05/02 1,000 1,010 1,000 1,010 130,000
1986/05/01 1,010 1,020 1,000 1,000 38,000
1986/04/30 995 1,030 990 1,020 150,000
1986/04/28 985 990 981 990 133,000
1986/04/26 990 990 981 990 76,000
1986/04/25 980 990 975 990 111,000
1986/04/24 989 995 981 981 70,000
1986/04/23 1,000 1,000 999 999 73,000
1986/04/22 1,000 1,020 999 1,020 139,000
1986/04/21 990 1,030 990 1,000 168,000
1986/04/19 989 1,010 980 1,010 78,000
1986/04/18 965 990 964 990 135,000
1986/04/17 975 980 975 975 161,000
1986/04/16 957 970 957 970 118,000
1986/04/15 964 964 957 962 48,000
1986/04/14 959 965 955 965 59,000
1986/04/11 964 970 960 960 43,000
1986/04/10 975 975 960 960 111,000
1986/04/09 970 985 970 970 220,000
1986/04/08 960 975 960 970 133,000
1986/04/07 960 961 960 960 92,000
1986/04/05 965 965 950 950 98,000
1986/04/04 965 981 965 970 198,000
1986/04/03 969 970 965 967 129,000
1986/04/02 965 970 961 970 180,000
1986/04/01 960 965 960 965 113,000
1986/03/31 960 971 960 960 44,000
1986/03/29 950 960 950 960 48,000
1986/03/28 930 950 930 950 136,000
1986/03/27 913 930 913 930 117,000
1986/03/26 915 925 910 925 36,000
1986/03/25 911 915 910 915 109,000
1986/03/24 916 921 915 915 38,000
1986/03/22 930 930 925 925 92,000
1986/03/20 940 945 929 930 287,000
1986/03/19 949 949 933 939 40,000
1986/03/18 950 955 943 955 140,000
1986/03/17 967 967 955 955 126,000
1986/03/15 960 970 955 966 124,000
1986/03/14 982 982 960 960 262,000
1986/03/13 986 990 975 980 102,000
1986/03/12 990 995 986 986 41,000
1986/03/11 1,000 1,000 981 990 29,000
1986/03/10 1,000 1,010 1,000 1,000 125,000
1986/03/07 1,000 1,010 999 1,000 85,000
1986/03/06 971 993 970 993 43,000
1986/03/05 991 995 970 970 89,000
1986/03/04 1,000 1,000 990 990 247,000
1986/03/03 1,010 1,010 996 1,000 312,000
1986/03/01 1,010 1,010 1,010 1,010 55,000
1986/02/28 1,020 1,020 1,010 1,010 83,000
1986/02/27 1,020 1,030 1,020 1,020 73,000
1986/02/26 1,020 1,030 1,010 1,020 53,000
1986/02/25 1,010 1,030 1,010 1,010 112,000
1986/02/24 1,000 1,010 1,000 1,010 84,000
1986/02/22 1,000 1,000 1,000 1,000 97,000
1986/02/21 1,010 1,010 1,000 1,010 26,000
1986/02/20 1,000 1,010 1,000 1,010 93,000
1986/02/19 1,000 1,000 1,000 1,000 65,000
1986/02/18 1,000 1,010 1,000 1,010 23,000
1986/02/17 1,010 1,010 1,000 1,000 26,000
1986/02/15 1,020 1,020 1,010 1,010 31,000
1986/02/14 1,000 1,020 1,000 1,010 57,000
1986/02/13 1,050 1,050 1,030 1,030 140,000
1986/02/12 1,060 1,060 1,050 1,050 57,000
1986/02/10 1,040 1,100 1,030 1,090 165,000
1986/02/07 1,050 1,050 1,040 1,040 121,000
1986/02/06 1,050 1,060 1,040 1,050 166,000
1986/02/05 1,040 1,060 1,040 1,060 56,000
1986/02/04 1,060 1,060 1,050 1,060 43,000
1986/02/03 1,040 1,040 1,030 1,040 118,000
1986/02/01 1,050 1,050 1,030 1,040 35,000
1986/01/31 1,060 1,060 1,050 1,060 65,000
1986/01/30 1,070 1,090 1,050 1,050 147,000
1986/01/29 1,090 1,110 1,070 1,090 799,000
1986/01/28 1,020 1,080 1,000 1,060 715,000
1986/01/27 1,020 1,030 1,010 1,020 28,000
1986/01/25 1,030 1,040 1,020 1,020 65,000
1986/01/24 1,000 1,060 1,000 1,040 254,000
1986/01/23 980 1,000 980 1,000 95,000
1986/01/22 970 985 970 980 17,000
1986/01/21 970 970 965 970 24,000
1986/01/20 980 980 980 980 29,000
1986/01/18 980 983 980 980 17,000
1986/01/17 981 981 980 980 39,000
1986/01/16 980 980 976 980 61,000
1986/01/14 980 985 971 976 83,000
1986/01/13 975 982 975 982 59,000
1986/01/10 970 981 970 981 17,000
1986/01/09 979 980 965 970 75,000
1986/01/08 990 990 981 982 6,000
1986/01/07 995 995 980 990 100,000
1986/01/06 1,000 1,000 990 991 60,000
1986/01/04 990 1,000 990 1,000 11,000

このページの先頭へ