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 |
|---|---|---|---|---|---|
| 1990/12/28 | 799 | 800 | 793 | 793 | 228,000 |
| 1990/12/27 | 810 | 820 | 801 | 801 | 212,000 |
| 1990/12/26 | 820 | 830 | 810 | 810 | 191,000 |
| 1990/12/25 | 851 | 851 | 830 | 830 | 175,000 |
| 1990/12/21 | 860 | 870 | 851 | 851 | 149,000 |
| 1990/12/20 | 887 | 890 | 870 | 881 | 118,000 |
| 1990/12/19 | 905 | 910 | 890 | 907 | 286,000 |
| 1990/12/18 | 900 | 910 | 880 | 885 | 175,000 |
| 1990/12/17 | 918 | 918 | 901 | 901 | 92,000 |
| 1990/12/14 | 910 | 920 | 901 | 920 | 360,000 |
| 1990/12/13 | 910 | 925 | 900 | 920 | 226,000 |
| 1990/12/12 | 908 | 930 | 901 | 901 | 222,000 |
| 1990/12/11 | 920 | 920 | 905 | 910 | 214,000 |
| 1990/12/10 | 910 | 925 | 894 | 920 | 295,000 |
| 1990/12/07 | 880 | 895 | 880 | 880 | 359,000 |
| 1990/12/06 | 810 | 830 | 802 | 825 | 157,000 |
| 1990/12/05 | 790 | 805 | 785 | 790 | 361,000 |
| 1990/12/04 | 845 | 845 | 775 | 780 | 325,000 |
| 1990/12/03 | 861 | 865 | 845 | 845 | 261,000 |
| 1990/11/30 | 850 | 850 | 825 | 831 | 952,000 |
| 1990/11/29 | 880 | 880 | 850 | 868 | 342,000 |
| 1990/11/28 | 925 | 925 | 890 | 890 | 202,000 |
| 1990/11/27 | 945 | 968 | 940 | 955 | 760,000 |
| 1990/11/26 | 949 | 951 | 935 | 945 | 132,000 |
| 1990/11/22 | 910 | 942 | 910 | 930 | 559,000 |
| 1990/11/21 | 960 | 960 | 900 | 900 | 556,000 |
| 1990/11/20 | 1,000 | 1,030 | 981 | 982 | 201,000 |
| 1990/11/19 | 1,030 | 1,040 | 1,000 | 1,020 | 85,000 |
| 1990/11/16 | 986 | 1,030 | 986 | 1,030 | 227,000 |
| 1990/11/15 | 1,070 | 1,070 | 1,010 | 1,010 | 96,000 |
| 1990/11/14 | 1,070 | 1,080 | 1,050 | 1,070 | 161,000 |
| 1990/11/13 | 1,040 | 1,060 | 1,040 | 1,050 | 192,000 |
| 1990/11/09 | 1,010 | 1,010 | 991 | 1,000 | 188,000 |
| 1990/11/08 | 1,100 | 1,100 | 1,050 | 1,050 | 173,000 |
| 1990/11/07 | 1,110 | 1,110 | 1,090 | 1,090 | 66,000 |
| 1990/11/06 | 1,110 | 1,160 | 1,080 | 1,090 | 307,000 |
| 1990/11/05 | 1,150 | 1,190 | 1,120 | 1,130 | 91,000 |
| 1990/11/02 | 1,100 | 1,170 | 1,100 | 1,170 | 145,000 |
| 1990/11/01 | 1,170 | 1,170 | 1,100 | 1,100 | 141,000 |
| 1990/10/31 | 1,220 | 1,230 | 1,200 | 1,220 | 88,000 |
| 1990/10/30 | 1,240 | 1,240 | 1,190 | 1,230 | 222,000 |
| 1990/10/29 | 1,180 | 1,220 | 1,180 | 1,220 | 252,000 |
| 1990/10/26 | 1,190 | 1,190 | 1,160 | 1,160 | 171,000 |
| 1990/10/25 | 1,240 | 1,240 | 1,170 | 1,190 | 287,000 |
| 1990/10/24 | 1,200 | 1,220 | 1,140 | 1,220 | 464,000 |
| 1990/10/23 | 1,210 | 1,230 | 1,170 | 1,180 | 665,000 |
| 1990/10/22 | 1,170 | 1,210 | 1,130 | 1,190 | 437,000 |
| 1990/10/19 | 1,080 | 1,150 | 1,080 | 1,150 | 402,000 |
| 1990/10/18 | 1,100 | 1,100 | 1,070 | 1,070 | 197,000 |
| 1990/10/17 | 1,090 | 1,110 | 1,070 | 1,090 | 231,000 |
| 1990/10/16 | 1,020 | 1,090 | 1,020 | 1,080 | 356,000 |
| 1990/10/15 | 1,010 | 1,050 | 1,000 | 1,000 | 244,000 |
| 1990/10/12 | 1,010 | 1,020 | 999 | 1,000 | 251,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,000 | 1,030 | 219,000 |
| 1990/10/09 | 1,100 | 1,100 | 1,070 | 1,070 | 130,000 |
| 1990/10/08 | 1,020 | 1,060 | 1,020 | 1,050 | 104,000 |
| 1990/10/05 | 1,080 | 1,080 | 1,030 | 1,030 | 178,000 |
| 1990/10/04 | 1,030 | 1,060 | 985 | 1,010 | 227,000 |
| 1990/10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 144,000 |
| 1990/10/02 | 871 | 900 | 871 | 900 | 293,000 |
| 1990/10/01 | 921 | 927 | 850 | 861 | 225,000 |
| 1990/09/28 | 920 | 920 | 920 | 920 | 168,000 |
| 1990/09/27 | 1,010 | 1,020 | 960 | 980 | 394,000 |
| 1990/09/26 | 1,130 | 1,130 | 1,010 | 1,010 | 98,000 |
| 1990/09/25 | 1,130 | 1,140 | 1,110 | 1,130 | 59,000 |
| 1990/09/21 | 1,130 | 1,170 | 1,130 | 1,170 | 119,000 |
| 1990/09/20 | 1,230 | 1,230 | 1,160 | 1,170 | 112,000 |
| 1990/09/19 | 1,220 | 1,250 | 1,220 | 1,250 | 72,000 |
| 1990/09/18 | 1,250 | 1,250 | 1,170 | 1,220 | 99,000 |
| 1990/09/17 | 1,280 | 1,280 | 1,250 | 1,260 | 111,000 |
| 1990/09/14 | 1,370 | 1,370 | 1,300 | 1,320 | 633,000 |
| 1990/09/13 | 1,350 | 1,380 | 1,350 | 1,350 | 240,000 |
| 1990/09/12 | 1,310 | 1,380 | 1,310 | 1,350 | 183,000 |
| 1990/09/11 | 1,330 | 1,330 | 1,280 | 1,330 | 78,000 |
| 1990/09/10 | 1,340 | 1,340 | 1,290 | 1,340 | 159,000 |
| 1990/09/07 | 1,330 | 1,340 | 1,270 | 1,330 | 145,000 |
| 1990/09/06 | 1,330 | 1,330 | 1,280 | 1,330 | 199,000 |
| 1990/09/05 | 1,340 | 1,340 | 1,250 | 1,310 | 380,000 |
| 1990/09/04 | 1,290 | 1,350 | 1,250 | 1,350 | 485,000 |
| 1990/09/03 | 1,370 | 1,380 | 1,250 | 1,270 | 146,000 |
| 1990/08/31 | 1,250 | 1,350 | 1,250 | 1,350 | 561,000 |
| 1990/08/30 | 1,180 | 1,260 | 1,180 | 1,240 | 113,000 |
| 1990/08/29 | 1,220 | 1,220 | 1,180 | 1,180 | 171,000 |
| 1990/08/28 | 1,240 | 1,240 | 1,200 | 1,220 | 226,000 |
| 1990/08/27 | 1,110 | 1,190 | 1,110 | 1,180 | 143,000 |
| 1990/08/24 | 1,070 | 1,140 | 1,060 | 1,080 | 336,000 |
| 1990/08/23 | 1,210 | 1,210 | 1,090 | 1,090 | 343,000 |
| 1990/08/22 | 1,270 | 1,270 | 1,210 | 1,220 | 160,000 |
| 1990/08/21 | 1,300 | 1,330 | 1,280 | 1,300 | 198,000 |
| 1990/08/20 | 1,230 | 1,300 | 1,220 | 1,290 | 35,000 |
| 1990/08/17 | 1,250 | 1,250 | 1,220 | 1,230 | 110,000 |
| 1990/08/16 | 1,290 | 1,290 | 1,270 | 1,270 | 153,000 |
| 1990/08/15 | 1,240 | 1,300 | 1,240 | 1,270 | 369,000 |
| 1990/08/14 | 1,220 | 1,230 | 1,170 | 1,210 | 350,000 |
| 1990/08/13 | 1,290 | 1,290 | 1,180 | 1,210 | 269,000 |
| 1990/08/10 | 1,340 | 1,340 | 1,250 | 1,310 | 438,000 |
| 1990/08/09 | 1,350 | 1,350 | 1,320 | 1,320 | 127,000 |
| 1990/08/08 | 1,310 | 1,370 | 1,290 | 1,330 | 167,000 |
| 1990/08/07 | 1,280 | 1,320 | 1,280 | 1,300 | 421,000 |
| 1990/08/06 | 1,390 | 1,390 | 1,320 | 1,350 | 204,000 |
| 1990/08/03 | 1,470 | 1,480 | 1,450 | 1,450 | 110,000 |
| 1990/08/02 | 1,490 | 1,510 | 1,480 | 1,500 | 171,000 |
| 1990/08/01 | 1,550 | 1,570 | 1,510 | 1,510 | 256,000 |
| 1990/07/31 | 1,560 | 1,560 | 1,520 | 1,550 | 261,000 |
| 1990/07/30 | 1,550 | 1,550 | 1,520 | 1,530 | 98,000 |
| 1990/07/27 | 1,550 | 1,560 | 1,510 | 1,550 | 156,000 |
| 1990/07/26 | 1,630 | 1,630 | 1,530 | 1,530 | 221,000 |
| 1990/07/25 | 1,600 | 1,630 | 1,570 | 1,570 | 307,000 |
| 1990/07/24 | 1,590 | 1,600 | 1,550 | 1,570 | 218,000 |
| 1990/07/23 | 1,660 | 1,660 | 1,590 | 1,600 | 321,000 |
| 1990/07/20 | 1,630 | 1,660 | 1,610 | 1,660 | 309,000 |
| 1990/07/19 | 1,650 | 1,660 | 1,630 | 1,640 | 309,000 |
| 1990/07/18 | 1,670 | 1,670 | 1,640 | 1,640 | 528,000 |
| 1990/07/17 | 1,680 | 1,690 | 1,650 | 1,670 | 451,000 |
| 1990/07/16 | 1,690 | 1,690 | 1,640 | 1,650 | 457,000 |
| 1990/07/13 | 1,690 | 1,700 | 1,660 | 1,670 | 444,000 |
| 1990/07/12 | 1,700 | 1,710 | 1,660 | 1,690 | 466,000 |
| 1990/07/11 | 1,680 | 1,710 | 1,670 | 1,670 | 495,000 |
| 1990/07/10 | 1,700 | 1,700 | 1,670 | 1,690 | 279,000 |
| 1990/07/09 | 1,740 | 1,740 | 1,690 | 1,700 | 1,420,000 |
| 1990/07/06 | 1,700 | 1,730 | 1,690 | 1,730 | 3,248,000 |
| 1990/07/05 | 1,680 | 1,720 | 1,680 | 1,680 | 1,763,000 |
| 1990/07/04 | 1,720 | 1,730 | 1,680 | 1,690 | 3,676,000 |
| 1990/07/03 | 1,620 | 1,710 | 1,610 | 1,710 | 2,346,000 |
| 1990/07/02 | 1,620 | 1,630 | 1,610 | 1,630 | 500,000 |
| 1990/06/29 | 1,630 | 1,660 | 1,610 | 1,630 | 2,319,000 |
| 1990/06/28 | 1,610 | 1,620 | 1,590 | 1,590 | 679,000 |
| 1990/06/27 | 1,550 | 1,590 | 1,550 | 1,590 | 604,000 |
| 1990/06/26 | 1,520 | 1,560 | 1,510 | 1,550 | 413,000 |
| 1990/06/25 | 1,520 | 1,540 | 1,490 | 1,510 | 607,000 |
| 1990/06/22 | 1,590 | 1,590 | 1,550 | 1,550 | 458,000 |
| 1990/06/21 | 1,580 | 1,600 | 1,570 | 1,590 | 687,000 |
| 1990/06/20 | 1,600 | 1,610 | 1,580 | 1,600 | 293,000 |
| 1990/06/19 | 1,600 | 1,620 | 1,570 | 1,600 | 215,000 |
| 1990/06/18 | 1,670 | 1,670 | 1,630 | 1,630 | 675,000 |
| 1990/06/15 | 1,620 | 1,670 | 1,620 | 1,660 | 2,169,000 |
| 1990/06/14 | 1,600 | 1,630 | 1,590 | 1,630 | 963,000 |
| 1990/06/13 | 1,570 | 1,610 | 1,570 | 1,590 | 1,111,000 |
| 1990/06/12 | 1,600 | 1,610 | 1,570 | 1,570 | 422,000 |
| 1990/06/11 | 1,600 | 1,610 | 1,580 | 1,610 | 280,000 |
| 1990/06/08 | 1,610 | 1,630 | 1,590 | 1,610 | 808,000 |
| 1990/06/07 | 1,600 | 1,630 | 1,600 | 1,610 | 733,000 |
| 1990/06/06 | 1,620 | 1,640 | 1,600 | 1,620 | 845,000 |
| 1990/06/05 | 1,670 | 1,670 | 1,640 | 1,650 | 594,000 |
| 1990/06/04 | 1,660 | 1,680 | 1,650 | 1,660 | 1,001,000 |
| 1990/06/01 | 1,660 | 1,690 | 1,650 | 1,650 | 3,035,000 |
| 1990/05/31 | 1,660 | 1,670 | 1,630 | 1,650 | 1,658,000 |
| 1990/05/30 | 1,600 | 1,670 | 1,590 | 1,660 | 5,152,000 |
| 1990/05/29 | 1,620 | 1,630 | 1,580 | 1,590 | 1,489,000 |
| 1990/05/28 | 1,580 | 1,640 | 1,580 | 1,610 | 1,355,000 |
| 1990/05/25 | 1,630 | 1,640 | 1,590 | 1,590 | 1,015,000 |
| 1990/05/24 | 1,640 | 1,650 | 1,610 | 1,640 | 3,181,000 |
| 1990/05/23 | 1,620 | 1,660 | 1,600 | 1,640 | 11,663,000 |
| 1990/05/22 | 1,530 | 1,590 | 1,520 | 1,590 | 4,488,000 |
| 1990/05/21 | 1,540 | 1,540 | 1,500 | 1,500 | 756,000 |
| 1990/05/18 | 1,540 | 1,540 | 1,480 | 1,530 | 1,162,000 |
| 1990/05/17 | 1,530 | 1,550 | 1,500 | 1,520 | 2,616,000 |
| 1990/05/16 | 1,490 | 1,520 | 1,480 | 1,510 | 1,392,000 |
| 1990/05/15 | 1,450 | 1,500 | 1,450 | 1,490 | 693,000 |
| 1990/05/14 | 1,470 | 1,470 | 1,450 | 1,450 | 185,000 |
| 1990/05/11 | 1,410 | 1,470 | 1,410 | 1,440 | 518,000 |
| 1990/05/10 | 1,430 | 1,440 | 1,410 | 1,410 | 419,000 |
| 1990/05/09 | 1,480 | 1,490 | 1,440 | 1,460 | 409,000 |
| 1990/05/08 | 1,420 | 1,490 | 1,410 | 1,490 | 599,000 |
| 1990/05/07 | 1,430 | 1,470 | 1,420 | 1,440 | 290,000 |
| 1990/05/02 | 1,410 | 1,460 | 1,410 | 1,450 | 179,000 |
| 1990/05/01 | 1,380 | 1,410 | 1,380 | 1,400 | 231,000 |
| 1990/04/27 | 1,400 | 1,420 | 1,400 | 1,400 | 218,000 |
| 1990/04/26 | 1,420 | 1,420 | 1,390 | 1,390 | 156,000 |
| 1990/04/25 | 1,410 | 1,430 | 1,380 | 1,380 | 421,000 |
| 1990/04/24 | 1,390 | 1,430 | 1,390 | 1,430 | 322,000 |
| 1990/04/23 | 1,430 | 1,440 | 1,410 | 1,420 | 267,000 |
| 1990/04/20 | 1,460 | 1,470 | 1,430 | 1,450 | 349,000 |
| 1990/04/19 | 1,450 | 1,500 | 1,450 | 1,480 | 839,000 |
| 1990/04/18 | 1,450 | 1,470 | 1,420 | 1,440 | 749,000 |
| 1990/04/17 | 1,470 | 1,510 | 1,450 | 1,470 | 728,000 |
| 1990/04/16 | 1,480 | 1,510 | 1,450 | 1,450 | 432,000 |
| 1990/04/13 | 1,540 | 1,540 | 1,480 | 1,520 | 881,000 |
| 1990/04/12 | 1,560 | 1,580 | 1,530 | 1,550 | 5,400,000 |
| 1990/04/11 | 1,520 | 1,540 | 1,500 | 1,500 | 3,373,000 |
| 1990/04/10 | 1,450 | 1,520 | 1,440 | 1,490 | 1,594,000 |
| 1990/04/09 | 1,460 | 1,470 | 1,430 | 1,460 | 459,000 |
| 1990/04/06 | 1,420 | 1,440 | 1,390 | 1,430 | 457,000 |
| 1990/04/05 | 1,400 | 1,420 | 1,330 | 1,380 | 902,000 |
| 1990/04/04 | 1,470 | 1,500 | 1,370 | 1,440 | 2,560,000 |
| 1990/04/03 | 1,440 | 1,480 | 1,390 | 1,450 | 1,241,000 |
| 1990/04/02 | 1,390 | 1,440 | 1,380 | 1,440 | 452,000 |
| 1990/03/30 | 1,450 | 1,490 | 1,430 | 1,490 | 973,000 |
| 1990/03/29 | 1,470 | 1,490 | 1,420 | 1,430 | 472,000 |
| 1990/03/28 | 1,370 | 1,490 | 1,310 | 1,470 | 958,000 |
| 1990/03/27 | 1,330 | 1,400 | 1,270 | 1,380 | 278,000 |
| 1990/03/26 | 1,270 | 1,310 | 1,270 | 1,300 | 288,000 |
| 1990/03/23 | 1,260 | 1,260 | 1,210 | 1,210 | 224,000 |
| 1990/03/22 | 1,270 | 1,270 | 1,180 | 1,200 | 198,000 |
| 1990/03/20 | 1,320 | 1,320 | 1,250 | 1,250 | 220,000 |
| 1990/03/19 | 1,390 | 1,390 | 1,300 | 1,340 | 69,000 |
| 1990/03/16 | 1,370 | 1,390 | 1,370 | 1,390 | 104,000 |
| 1990/03/15 | 1,370 | 1,390 | 1,360 | 1,370 | 142,000 |
| 1990/03/14 | 1,390 | 1,400 | 1,370 | 1,380 | 255,000 |
| 1990/03/13 | 1,410 | 1,410 | 1,380 | 1,390 | 131,000 |
| 1990/03/12 | 1,430 | 1,430 | 1,410 | 1,410 | 169,000 |
| 1990/03/09 | 1,400 | 1,420 | 1,400 | 1,400 | 340,000 |
| 1990/03/08 | 1,370 | 1,400 | 1,360 | 1,400 | 254,000 |
| 1990/03/07 | 1,400 | 1,410 | 1,370 | 1,390 | 158,000 |
| 1990/03/06 | 1,380 | 1,400 | 1,370 | 1,400 | 92,000 |
| 1990/03/05 | 1,420 | 1,420 | 1,380 | 1,380 | 123,000 |
| 1990/03/02 | 1,420 | 1,420 | 1,390 | 1,400 | 378,000 |
| 1990/03/01 | 1,390 | 1,420 | 1,380 | 1,420 | 445,000 |
| 1990/02/28 | 1,400 | 1,400 | 1,360 | 1,370 | 223,000 |
| 1990/02/27 | 1,320 | 1,360 | 1,280 | 1,360 | 158,000 |
| 1990/02/26 | 1,360 | 1,360 | 1,260 | 1,260 | 116,000 |
| 1990/02/23 | 1,380 | 1,400 | 1,360 | 1,360 | 146,000 |
| 1990/02/22 | 1,420 | 1,420 | 1,360 | 1,400 | 392,000 |
| 1990/02/21 | 1,410 | 1,420 | 1,380 | 1,410 | 485,000 |
| 1990/02/20 | 1,440 | 1,450 | 1,420 | 1,420 | 114,000 |
| 1990/02/19 | 1,440 | 1,460 | 1,420 | 1,460 | 115,000 |
| 1990/02/16 | 1,430 | 1,460 | 1,430 | 1,430 | 201,000 |
| 1990/02/15 | 1,480 | 1,490 | 1,450 | 1,450 | 249,000 |
| 1990/02/14 | 1,450 | 1,490 | 1,450 | 1,470 | 175,000 |
| 1990/02/13 | 1,500 | 1,500 | 1,450 | 1,470 | 183,000 |
| 1990/02/09 | 1,420 | 1,510 | 1,420 | 1,490 | 945,000 |
| 1990/02/08 | 1,410 | 1,450 | 1,410 | 1,410 | 349,000 |
| 1990/02/07 | 1,440 | 1,440 | 1,410 | 1,410 | 198,000 |
| 1990/02/06 | 1,430 | 1,460 | 1,430 | 1,430 | 270,000 |
| 1990/02/05 | 1,450 | 1,470 | 1,440 | 1,460 | 254,000 |
| 1990/02/02 | 1,500 | 1,500 | 1,450 | 1,450 | 402,000 |
| 1990/02/01 | 1,460 | 1,520 | 1,460 | 1,500 | 1,261,000 |
| 1990/01/31 | 1,450 | 1,470 | 1,440 | 1,460 | 240,000 |
| 1990/01/30 | 1,440 | 1,490 | 1,440 | 1,450 | 741,000 |
| 1990/01/29 | 1,390 | 1,400 | 1,380 | 1,380 | 121,000 |
| 1990/01/26 | 1,370 | 1,420 | 1,360 | 1,380 | 122,000 |
| 1990/01/25 | 1,420 | 1,420 | 1,370 | 1,370 | 266,000 |
| 1990/01/24 | 1,400 | 1,420 | 1,380 | 1,390 | 146,000 |
| 1990/01/23 | 1,400 | 1,400 | 1,380 | 1,400 | 49,000 |
| 1990/01/22 | 1,410 | 1,430 | 1,400 | 1,400 | 160,000 |
| 1990/01/19 | 1,420 | 1,430 | 1,400 | 1,420 | 232,000 |
| 1990/01/18 | 1,420 | 1,430 | 1,420 | 1,430 | 146,000 |
| 1990/01/17 | 1,420 | 1,430 | 1,410 | 1,420 | 192,000 |
| 1990/01/16 | 1,430 | 1,430 | 1,390 | 1,400 | 151,000 |
| 1990/01/12 | 1,420 | 1,440 | 1,420 | 1,430 | 343,000 |
| 1990/01/11 | 1,440 | 1,450 | 1,410 | 1,430 | 572,000 |
| 1990/01/10 | 1,450 | 1,470 | 1,420 | 1,460 | 278,000 |
| 1990/01/09 | 1,450 | 1,470 | 1,450 | 1,450 | 151,000 |
| 1990/01/08 | 1,480 | 1,480 | 1,440 | 1,470 | 374,000 |
| 1990/01/05 | 1,470 | 1,490 | 1,470 | 1,480 | 316,000 |
| 1990/01/04 | 1,500 | 1,500 | 1,480 | 1,500 | 114,000 |