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 |