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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,160 | 1,160 | 1,100 | 1,150 | 70,000 |
| 1987/12/26 | 1,210 | 1,210 | 1,140 | 1,150 | 130,000 |
| 1987/12/25 | 1,200 | 1,210 | 1,150 | 1,210 | 353,000 |
| 1987/12/24 | 1,210 | 1,230 | 1,180 | 1,200 | 427,000 |
| 1987/12/23 | 1,160 | 1,220 | 1,140 | 1,190 | 516,000 |
| 1987/12/22 | 1,170 | 1,180 | 1,160 | 1,160 | 126,000 |
| 1987/12/21 | 1,160 | 1,190 | 1,160 | 1,160 | 94,000 |
| 1987/12/18 | 1,150 | 1,160 | 1,130 | 1,150 | 96,000 |
| 1987/12/17 | 1,150 | 1,170 | 1,140 | 1,150 | 130,000 |
| 1987/12/16 | 1,200 | 1,200 | 1,140 | 1,150 | 92,000 |
| 1987/12/15 | 1,160 | 1,190 | 1,140 | 1,180 | 163,000 |
| 1987/12/14 | 1,130 | 1,160 | 1,120 | 1,130 | 7,000 |
| 1987/12/11 | 1,150 | 1,160 | 1,140 | 1,140 | 132,000 |
| 1987/12/10 | 1,160 | 1,190 | 1,160 | 1,190 | 57,000 |
| 1987/12/09 | 1,190 | 1,210 | 1,160 | 1,160 | 333,000 |
| 1987/12/08 | 1,230 | 1,250 | 1,170 | 1,170 | 1,233,000 |
| 1987/12/07 | 1,140 | 1,240 | 1,120 | 1,220 | 2,438,000 |
| 1987/12/05 | 1,050 | 1,150 | 1,050 | 1,150 | 177,000 |
| 1987/12/04 | 1,080 | 1,080 | 1,050 | 1,050 | 67,000 |
| 1987/12/03 | 1,060 | 1,060 | 1,050 | 1,060 | 213,000 |
| 1987/12/02 | 1,060 | 1,070 | 1,060 | 1,060 | 154,000 |
| 1987/12/01 | 1,050 | 1,060 | 1,030 | 1,060 | 194,000 |
| 1987/11/30 | 1,080 | 1,090 | 1,070 | 1,080 | 103,000 |
| 1987/11/28 | 1,100 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1987/11/27 | 1,120 | 1,120 | 1,080 | 1,120 | 396,000 |
| 1987/11/26 | 1,140 | 1,140 | 1,100 | 1,110 | 94,000 |
| 1987/11/25 | 1,130 | 1,160 | 1,130 | 1,150 | 445,000 |
| 1987/11/24 | 1,110 | 1,130 | 1,110 | 1,120 | 251,000 |
| 1987/11/20 | 1,100 | 1,130 | 1,080 | 1,130 | 731,000 |
| 1987/11/19 | 1,080 | 1,090 | 1,050 | 1,080 | 211,000 |
| 1987/11/18 | 1,030 | 1,080 | 1,030 | 1,080 | 81,000 |
| 1987/11/17 | 1,060 | 1,060 | 1,030 | 1,030 | 101,000 |
| 1987/11/16 | 1,060 | 1,070 | 1,000 | 1,020 | 273,000 |
| 1987/11/13 | 1,020 | 1,060 | 1,020 | 1,060 | 240,000 |
| 1987/11/12 | 991 | 1,030 | 981 | 990 | 144,000 |
| 1987/11/11 | 989 | 1,010 | 981 | 981 | 58,000 |
| 1987/11/10 | 1,030 | 1,030 | 981 | 981 | 151,000 |
| 1987/11/09 | 1,050 | 1,050 | 1,010 | 1,030 | 16,000 |
| 1987/11/07 | 1,030 | 1,060 | 1,020 | 1,060 | 47,000 |
| 1987/11/06 | 1,020 | 1,050 | 1,000 | 1,030 | 190,000 |
| 1987/11/05 | 1,030 | 1,030 | 980 | 1,000 | 142,000 |
| 1987/11/04 | 1,020 | 1,040 | 1,020 | 1,030 | 140,000 |
| 1987/11/02 | 1,060 | 1,070 | 1,030 | 1,040 | 180,000 |
| 1987/10/31 | 1,050 | 1,080 | 1,040 | 1,060 | 214,000 |
| 1987/10/30 | 960 | 1,010 | 960 | 1,010 | 420,000 |
| 1987/10/29 | 979 | 985 | 950 | 950 | 470,000 |
| 1987/10/28 | 1,070 | 1,080 | 990 | 999 | 874,000 |
| 1987/10/27 | 980 | 1,060 | 980 | 1,020 | 780,000 |
| 1987/10/26 | 1,090 | 1,110 | 990 | 1,000 | 603,000 |
| 1987/10/24 | 1,100 | 1,120 | 1,050 | 1,050 | 256,000 |
| 1987/10/23 | 1,130 | 1,150 | 1,010 | 1,010 | 930,000 |
| 1987/10/22 | 1,290 | 1,320 | 1,150 | 1,150 | 563,000 |
| 1987/10/21 | 1,240 | 1,260 | 1,180 | 1,250 | 137,000 |
| 1987/10/20 | 1,160 | 1,160 | 1,160 | 1,160 | 102,000 |
| 1987/10/19 | 1,360 | 1,390 | 1,350 | 1,360 | 79,000 |
| 1987/10/16 | 1,430 | 1,450 | 1,370 | 1,400 | 332,000 |
| 1987/10/15 | 1,490 | 1,540 | 1,460 | 1,470 | 197,000 |
| 1987/10/14 | 1,480 | 1,530 | 1,470 | 1,520 | 211,000 |
| 1987/10/13 | 1,510 | 1,530 | 1,500 | 1,510 | 183,000 |
| 1987/10/12 | 1,500 | 1,540 | 1,500 | 1,540 | 132,000 |
| 1987/10/09 | 1,540 | 1,560 | 1,490 | 1,560 | 449,000 |
| 1987/10/08 | 1,550 | 1,590 | 1,530 | 1,570 | 1,085,000 |
| 1987/10/07 | 1,450 | 1,600 | 1,450 | 1,580 | 1,360,000 |
| 1987/10/06 | 1,520 | 1,540 | 1,500 | 1,500 | 500,000 |
| 1987/10/05 | 1,410 | 1,580 | 1,410 | 1,550 | 1,894,000 |
| 1987/10/03 | 1,380 | 1,410 | 1,370 | 1,410 | 377,000 |
| 1987/10/02 | 1,350 | 1,410 | 1,350 | 1,380 | 712,000 |
| 1987/10/01 | 1,380 | 1,380 | 1,340 | 1,340 | 142,000 |
| 1987/09/30 | 1,330 | 1,380 | 1,330 | 1,380 | 307,000 |
| 1987/09/29 | 1,320 | 1,370 | 1,300 | 1,360 | 553,000 |
| 1987/09/28 | 1,310 | 1,310 | 1,280 | 1,300 | 99,000 |
| 1987/09/26 | 1,320 | 1,320 | 1,300 | 1,310 | 154,000 |
| 1987/09/25 | 1,260 | 1,310 | 1,250 | 1,300 | 70,000 |
| 1987/09/24 | 1,290 | 1,300 | 1,260 | 1,290 | 112,000 |
| 1987/09/22 | 1,240 | 1,280 | 1,240 | 1,280 | 63,000 |
| 1987/09/21 | 1,250 | 1,300 | 1,250 | 1,300 | 143,000 |
| 1987/09/18 | 1,290 | 1,300 | 1,290 | 1,290 | 106,000 |
| 1987/09/17 | 1,290 | 1,290 | 1,240 | 1,290 | 289,000 |
| 1987/09/16 | 1,300 | 1,320 | 1,290 | 1,290 | 195,000 |
| 1987/09/14 | 1,330 | 1,350 | 1,320 | 1,320 | 586,000 |
| 1987/09/11 | 1,310 | 1,330 | 1,300 | 1,330 | 1,128,000 |
| 1987/09/10 | 1,240 | 1,300 | 1,240 | 1,300 | 427,000 |
| 1987/09/09 | 1,270 | 1,280 | 1,220 | 1,240 | 362,000 |
| 1987/09/08 | 1,180 | 1,260 | 1,180 | 1,250 | 367,000 |
| 1987/09/07 | 1,210 | 1,220 | 1,190 | 1,200 | 111,000 |
| 1987/09/05 | 1,250 | 1,270 | 1,200 | 1,230 | 235,000 |
| 1987/09/04 | 1,180 | 1,250 | 1,180 | 1,240 | 400,000 |
| 1987/09/03 | 1,130 | 1,220 | 1,110 | 1,200 | 191,000 |
| 1987/09/02 | 1,220 | 1,220 | 1,140 | 1,140 | 196,000 |
| 1987/09/01 | 1,250 | 1,260 | 1,200 | 1,200 | 145,000 |
| 1987/08/31 | 1,230 | 1,270 | 1,220 | 1,250 | 369,000 |
| 1987/08/29 | 1,180 | 1,220 | 1,180 | 1,220 | 92,000 |
| 1987/08/28 | 1,240 | 1,250 | 1,200 | 1,200 | 602,000 |
| 1987/08/27 | 1,230 | 1,250 | 1,200 | 1,240 | 181,000 |
| 1987/08/26 | 1,240 | 1,270 | 1,230 | 1,260 | 1,278,000 |
| 1987/08/25 | 1,190 | 1,200 | 1,170 | 1,200 | 177,000 |
| 1987/08/24 | 1,170 | 1,200 | 1,150 | 1,190 | 181,000 |
| 1987/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | 102,000 |
| 1987/08/21 | 1,180 | 1,200 | 1,150 | 1,160 | 572,000 |
| 1987/08/20 | 1,150 | 1,160 | 1,140 | 1,160 | 290,000 |
| 1987/08/19 | 1,160 | 1,170 | 1,150 | 1,160 | 436,000 |
| 1987/08/18 | 1,230 | 1,230 | 1,200 | 1,200 | 698,000 |
| 1987/08/17 | 1,230 | 1,260 | 1,210 | 1,220 | 950,000 |
| 1987/08/14 | 1,190 | 1,280 | 1,180 | 1,260 | 3,213,000 |
| 1987/08/13 | 1,140 | 1,150 | 1,120 | 1,150 | 1,898,000 |
| 1987/08/12 | 1,120 | 1,140 | 1,120 | 1,120 | 1,144,000 |
| 1987/08/11 | 1,090 | 1,090 | 1,070 | 1,090 | 160,000 |
| 1987/08/10 | 1,090 | 1,090 | 1,060 | 1,070 | 193,000 |
| 1987/08/07 | 1,120 | 1,120 | 1,070 | 1,070 | 880,000 |
| 1987/08/06 | 1,080 | 1,120 | 1,070 | 1,100 | 2,290,000 |
| 1987/08/05 | 1,020 | 1,130 | 1,020 | 1,080 | 2,261,000 |
| 1987/08/04 | 1,030 | 1,030 | 1,010 | 1,030 | 346,000 |
| 1987/08/03 | 1,050 | 1,050 | 1,020 | 1,030 | 424,000 |
| 1987/08/01 | 1,050 | 1,050 | 1,030 | 1,040 | 362,000 |
| 1987/07/31 | 1,020 | 1,100 | 1,020 | 1,070 | 1,654,000 |
| 1987/07/30 | 995 | 1,030 | 995 | 1,010 | 653,000 |
| 1987/07/29 | 950 | 990 | 950 | 985 | 411,000 |
| 1987/07/28 | 943 | 950 | 940 | 940 | 187,000 |
| 1987/07/27 | 940 | 949 | 940 | 940 | 32,000 |
| 1987/07/25 | 945 | 945 | 940 | 940 | 29,000 |
| 1987/07/24 | 929 | 949 | 929 | 949 | 243,000 |
| 1987/07/23 | 920 | 930 | 906 | 930 | 113,000 |
| 1987/07/22 | 935 | 935 | 906 | 921 | 94,000 |
| 1987/07/21 | 935 | 945 | 935 | 935 | 132,000 |
| 1987/07/20 | 950 | 950 | 935 | 935 | 96,000 |
| 1987/07/17 | 905 | 950 | 905 | 940 | 220,000 |
| 1987/07/16 | 905 | 925 | 900 | 905 | 35,000 |
| 1987/07/15 | 915 | 916 | 905 | 905 | 41,000 |
| 1987/07/14 | 940 | 950 | 930 | 935 | 107,000 |
| 1987/07/13 | 940 | 940 | 930 | 930 | 49,000 |
| 1987/07/10 | 950 | 950 | 915 | 929 | 56,000 |
| 1987/07/09 | 900 | 950 | 900 | 950 | 89,000 |
| 1987/07/07 | 935 | 940 | 929 | 940 | 26,000 |
| 1987/07/06 | 940 | 945 | 940 | 945 | 55,000 |
| 1987/07/04 | 955 | 960 | 955 | 955 | 84,000 |
| 1987/07/03 | 955 | 965 | 946 | 946 | 120,000 |
| 1987/07/02 | 975 | 976 | 950 | 965 | 92,000 |
| 1987/07/01 | 971 | 973 | 971 | 973 | 77,000 |
| 1987/06/30 | 950 | 964 | 950 | 951 | 44,000 |
| 1987/06/29 | 974 | 974 | 951 | 951 | 20,000 |
| 1987/06/27 | 990 | 995 | 986 | 986 | 65,000 |
| 1987/06/26 | 992 | 1,000 | 985 | 1,000 | 138,000 |
| 1987/06/25 | 980 | 1,000 | 976 | 980 | 102,000 |
| 1987/06/24 | 1,050 | 1,050 | 985 | 1,000 | 354,000 |
| 1987/06/23 | 1,000 | 1,050 | 993 | 1,050 | 930,000 |
| 1987/06/22 | 981 | 1,010 | 980 | 1,010 | 595,000 |
| 1987/06/19 | 980 | 985 | 960 | 960 | 238,000 |
| 1987/06/18 | 977 | 980 | 951 | 975 | 185,000 |
| 1987/06/17 | 984 | 990 | 960 | 987 | 165,000 |
| 1987/06/16 | 1,020 | 1,030 | 981 | 981 | 385,000 |
| 1987/06/15 | 1,050 | 1,050 | 1,000 | 1,000 | 850,000 |
| 1987/06/12 | 1,020 | 1,070 | 1,010 | 1,010 | 4,764,999 |
| 1987/06/11 | 905 | 1,020 | 905 | 1,000 | 1,312,000 |
| 1987/06/10 | 930 | 930 | 908 | 923 | 373,000 |
| 1987/06/09 | 955 | 955 | 929 | 929 | 338,000 |
| 1987/06/08 | 954 | 958 | 940 | 955 | 495,000 |
| 1987/06/06 | 945 | 960 | 945 | 958 | 1,326,000 |
| 1987/06/05 | 910 | 938 | 903 | 938 | 1,047,000 |
| 1987/06/04 | 933 | 933 | 900 | 901 | 528,000 |
| 1987/06/03 | 902 | 936 | 891 | 919 | 1,544,000 |
| 1987/06/02 | 875 | 925 | 860 | 912 | 2,509,000 |
| 1987/06/01 | 868 | 881 | 845 | 860 | 469,000 |
| 1987/05/30 | 850 | 865 | 848 | 864 | 658,000 |
| 1987/05/29 | 820 | 840 | 815 | 839 | 356,000 |
| 1987/05/28 | 828 | 828 | 812 | 820 | 159,000 |
| 1987/05/27 | 821 | 821 | 796 | 818 | 205,000 |
| 1987/05/26 | 805 | 820 | 805 | 820 | 150,000 |
| 1987/05/25 | 810 | 820 | 810 | 815 | 60,000 |
| 1987/05/23 | 790 | 805 | 788 | 796 | 47,000 |
| 1987/05/22 | 812 | 812 | 780 | 796 | 151,000 |
| 1987/05/21 | 825 | 830 | 812 | 812 | 45,000 |
| 1987/05/20 | 846 | 846 | 816 | 820 | 115,000 |
| 1987/05/19 | 800 | 846 | 800 | 840 | 406,000 |
| 1987/05/18 | 799 | 801 | 799 | 800 | 135,000 |
| 1987/05/15 | 806 | 815 | 800 | 800 | 1,217,000 |
| 1987/05/14 | 800 | 810 | 795 | 806 | 127,000 |
| 1987/05/13 | 797 | 800 | 780 | 800 | 226,000 |
| 1987/05/12 | 805 | 805 | 800 | 800 | 43,000 |
| 1987/05/11 | 809 | 810 | 799 | 805 | 297,000 |
| 1987/05/08 | 797 | 799 | 791 | 799 | 132,000 |
| 1987/05/07 | 805 | 805 | 785 | 787 | 189,000 |
| 1987/05/06 | 809 | 809 | 791 | 795 | 47,000 |
| 1987/05/02 | 799 | 799 | 791 | 799 | 46,000 |
| 1987/05/01 | 785 | 808 | 785 | 797 | 116,000 |
| 1987/04/30 | 782 | 800 | 782 | 795 | 88,000 |
| 1987/04/28 | 810 | 810 | 772 | 772 | 83,000 |
| 1987/04/27 | 820 | 820 | 805 | 805 | 62,000 |
| 1987/04/25 | 840 | 844 | 830 | 832 | 131,000 |
| 1987/04/24 | 829 | 859 | 826 | 830 | 895,000 |
| 1987/04/23 | 780 | 809 | 780 | 809 | 681,000 |
| 1987/04/22 | 765 | 784 | 761 | 780 | 501,000 |
| 1987/04/21 | 747 | 760 | 747 | 755 | 299,000 |
| 1987/04/20 | 750 | 750 | 742 | 745 | 197,000 |
| 1987/04/17 | 760 | 765 | 750 | 750 | 207,000 |
| 1987/04/16 | 750 | 775 | 750 | 765 | 334,000 |
| 1987/04/15 | 780 | 780 | 755 | 755 | 84,000 |
| 1987/04/14 | 811 | 820 | 780 | 790 | 65,000 |
| 1987/04/13 | 820 | 820 | 802 | 802 | 39,000 |
| 1987/04/10 | 810 | 810 | 802 | 810 | 94,000 |
| 1987/04/09 | 840 | 850 | 810 | 810 | 94,000 |
| 1987/04/08 | 830 | 840 | 830 | 830 | 85,000 |
| 1987/04/07 | 822 | 840 | 822 | 835 | 90,000 |
| 1987/04/06 | 850 | 851 | 830 | 830 | 63,000 |
| 1987/04/04 | 845 | 849 | 825 | 849 | 118,000 |
| 1987/04/03 | 860 | 880 | 840 | 840 | 102,000 |
| 1987/04/02 | 807 | 850 | 807 | 850 | 141,000 |
| 1987/04/01 | 805 | 820 | 805 | 810 | 21,000 |
| 1987/03/31 | 800 | 810 | 780 | 810 | 36,000 |
| 1987/03/30 | 811 | 820 | 800 | 801 | 44,000 |
| 1987/03/28 | 835 | 840 | 825 | 830 | 64,000 |
| 1987/03/27 | 855 | 871 | 840 | 840 | 113,000 |
| 1987/03/26 | 850 | 880 | 850 | 855 | 69,000 |
| 1987/03/25 | 880 | 884 | 850 | 850 | 358,000 |
| 1987/03/24 | 889 | 890 | 855 | 859 | 703,000 |
| 1987/03/23 | 860 | 900 | 850 | 890 | 910,000 |
| 1987/03/20 | 808 | 843 | 800 | 840 | 486,000 |
| 1987/03/19 | 790 | 818 | 783 | 800 | 497,000 |
| 1987/03/18 | 790 | 800 | 770 | 780 | 245,000 |
| 1987/03/17 | 791 | 799 | 780 | 780 | 71,000 |
| 1987/03/16 | 795 | 795 | 786 | 789 | 170,000 |
| 1987/03/13 | 775 | 789 | 775 | 785 | 125,000 |
| 1987/03/12 | 740 | 760 | 731 | 755 | 204,000 |
| 1987/03/11 | 749 | 755 | 749 | 750 | 128,000 |
| 1987/03/10 | 750 | 759 | 750 | 755 | 164,000 |
| 1987/03/09 | 759 | 769 | 750 | 760 | 165,000 |
| 1987/03/07 | 755 | 755 | 749 | 749 | 78,000 |
| 1987/03/06 | 745 | 769 | 740 | 755 | 174,000 |
| 1987/03/05 | 759 | 759 | 740 | 745 | 361,000 |
| 1987/03/04 | 766 | 769 | 755 | 760 | 209,000 |
| 1987/03/03 | 760 | 771 | 755 | 770 | 188,000 |
| 1987/03/02 | 765 | 767 | 760 | 766 | 123,000 |
| 1987/02/28 | 765 | 765 | 760 | 765 | 78,000 |
| 1987/02/27 | 777 | 777 | 763 | 765 | 101,000 |
| 1987/02/26 | 775 | 785 | 775 | 777 | 77,000 |
| 1987/02/25 | 800 | 800 | 785 | 785 | 73,000 |
| 1987/02/24 | 791 | 800 | 782 | 785 | 90,000 |
| 1987/02/23 | 810 | 810 | 790 | 790 | 86,000 |
| 1987/02/20 | 795 | 800 | 790 | 790 | 85,000 |
| 1987/02/19 | 805 | 820 | 800 | 800 | 79,000 |
| 1987/02/18 | 827 | 827 | 805 | 807 | 72,000 |
| 1987/02/17 | 827 | 827 | 815 | 818 | 107,000 |
| 1987/02/16 | 820 | 829 | 815 | 820 | 192,000 |
| 1987/02/13 | 800 | 820 | 800 | 810 | 477,000 |
| 1987/02/12 | 810 | 810 | 780 | 790 | 46,000 |
| 1987/02/10 | 798 | 800 | 780 | 800 | 268,000 |
| 1987/02/09 | 770 | 798 | 765 | 798 | 34,000 |
| 1987/02/07 | 770 | 770 | 765 | 770 | 25,000 |
| 1987/02/06 | 770 | 775 | 765 | 775 | 25,000 |
| 1987/02/05 | 775 | 776 | 765 | 765 | 92,000 |
| 1987/02/04 | 773 | 773 | 765 | 770 | 61,000 |
| 1987/02/03 | 770 | 773 | 765 | 773 | 69,000 |
| 1987/02/02 | 775 | 779 | 770 | 775 | 84,000 |
| 1987/01/31 | 772 | 780 | 767 | 771 | 89,000 |
| 1987/01/30 | 780 | 780 | 771 | 771 | 37,000 |
| 1987/01/29 | 776 | 780 | 775 | 775 | 30,000 |
| 1987/01/28 | 799 | 799 | 773 | 775 | 157,000 |
| 1987/01/27 | 773 | 790 | 771 | 789 | 44,000 |
| 1987/01/26 | 770 | 780 | 769 | 778 | 68,000 |
| 1987/01/24 | 771 | 771 | 770 | 770 | 42,000 |
| 1987/01/23 | 778 | 778 | 770 | 770 | 60,000 |
| 1987/01/22 | 778 | 781 | 775 | 778 | 49,000 |
| 1987/01/21 | 777 | 780 | 777 | 778 | 11,000 |
| 1987/01/20 | 781 | 790 | 776 | 776 | 37,000 |
| 1987/01/19 | 790 | 790 | 780 | 780 | 33,000 |
| 1987/01/16 | 800 | 805 | 790 | 800 | 161,000 |
| 1987/01/14 | 800 | 800 | 790 | 795 | 123,000 |
| 1987/01/13 | 800 | 800 | 796 | 800 | 44,000 |
| 1987/01/12 | 800 | 810 | 796 | 796 | 48,000 |
| 1987/01/09 | 800 | 804 | 800 | 800 | 45,000 |
| 1987/01/08 | 809 | 810 | 802 | 808 | 30,000 |
| 1987/01/07 | 801 | 810 | 801 | 810 | 63,000 |
| 1987/01/06 | 801 | 812 | 801 | 811 | 13,000 |
| 1987/01/05 | 801 | 810 | 801 | 809 | 25,000 |