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 |
|---|---|---|---|---|---|
| 1991/12/30 | 741 | 750 | 735 | 740 | 47,000 |
| 1991/12/27 | 741 | 742 | 731 | 731 | 224,000 |
| 1991/12/26 | 736 | 751 | 736 | 751 | 28,000 |
| 1991/12/25 | 742 | 750 | 735 | 750 | 20,000 |
| 1991/12/24 | 760 | 760 | 732 | 732 | 32,000 |
| 1991/12/20 | 735 | 749 | 729 | 749 | 54,000 |
| 1991/12/19 | 764 | 765 | 745 | 745 | 96,000 |
| 1991/12/18 | 770 | 770 | 761 | 765 | 50,000 |
| 1991/12/17 | 783 | 783 | 762 | 780 | 132,000 |
| 1991/12/16 | 780 | 790 | 773 | 783 | 88,000 |
| 1991/12/13 | 770 | 788 | 770 | 787 | 311,000 |
| 1991/12/12 | 770 | 777 | 760 | 776 | 102,000 |
| 1991/12/11 | 760 | 780 | 759 | 780 | 43,000 |
| 1991/12/10 | 794 | 794 | 789 | 793 | 83,000 |
| 1991/12/09 | 795 | 795 | 790 | 794 | 16,000 |
| 1991/12/06 | 799 | 800 | 799 | 799 | 49,000 |
| 1991/12/05 | 800 | 800 | 790 | 799 | 21,000 |
| 1991/12/04 | 775 | 800 | 774 | 800 | 53,000 |
| 1991/12/03 | 760 | 775 | 756 | 775 | 39,000 |
| 1991/12/02 | 761 | 774 | 760 | 760 | 40,000 |
| 1991/11/29 | 780 | 780 | 763 | 763 | 58,000 |
| 1991/11/28 | 777 | 784 | 777 | 784 | 27,000 |
| 1991/11/27 | 780 | 785 | 780 | 780 | 37,000 |
| 1991/11/26 | 780 | 783 | 776 | 780 | 119,000 |
| 1991/11/25 | 800 | 800 | 785 | 786 | 28,000 |
| 1991/11/22 | 859 | 859 | 801 | 801 | 51,000 |
| 1991/11/21 | 843 | 860 | 840 | 859 | 159,000 |
| 1991/11/20 | 853 | 853 | 824 | 824 | 63,000 |
| 1991/11/19 | 863 | 865 | 855 | 863 | 34,000 |
| 1991/11/18 | 858 | 870 | 856 | 865 | 70,000 |
| 1991/11/15 | 865 | 884 | 859 | 884 | 87,000 |
| 1991/11/14 | 866 | 875 | 865 | 875 | 151,000 |
| 1991/11/13 | 868 | 878 | 864 | 865 | 62,000 |
| 1991/11/12 | 879 | 880 | 873 | 878 | 113,000 |
| 1991/11/11 | 877 | 879 | 868 | 879 | 26,000 |
| 1991/11/08 | 883 | 883 | 870 | 877 | 109,000 |
| 1991/11/07 | 885 | 885 | 868 | 875 | 45,000 |
| 1991/11/06 | 886 | 886 | 869 | 876 | 146,000 |
| 1991/11/05 | 885 | 885 | 876 | 876 | 105,000 |
| 1991/11/01 | 885 | 888 | 878 | 883 | 43,000 |
| 1991/10/31 | 888 | 888 | 880 | 885 | 64,000 |
| 1991/10/30 | 895 | 895 | 881 | 881 | 114,000 |
| 1991/10/29 | 888 | 895 | 885 | 895 | 69,000 |
| 1991/10/28 | 903 | 903 | 885 | 898 | 160,000 |
| 1991/10/25 | 900 | 900 | 887 | 890 | 89,000 |
| 1991/10/24 | 885 | 905 | 885 | 905 | 229,000 |
| 1991/10/23 | 890 | 890 | 882 | 882 | 151,000 |
| 1991/10/22 | 900 | 900 | 885 | 900 | 63,000 |
| 1991/10/21 | 890 | 900 | 890 | 890 | 62,000 |
| 1991/10/18 | 899 | 900 | 888 | 900 | 45,000 |
| 1991/10/17 | 875 | 899 | 875 | 899 | 56,000 |
| 1991/10/16 | 890 | 890 | 865 | 885 | 28,000 |
| 1991/10/15 | 862 | 895 | 862 | 880 | 59,000 |
| 1991/10/14 | 885 | 885 | 875 | 880 | 89,000 |
| 1991/10/11 | 890 | 890 | 861 | 885 | 121,000 |
| 1991/10/09 | 900 | 900 | 875 | 890 | 151,000 |
| 1991/10/08 | 919 | 919 | 875 | 900 | 187,000 |
| 1991/10/07 | 934 | 934 | 910 | 910 | 106,000 |
| 1991/10/04 | 946 | 946 | 915 | 917 | 201,000 |
| 1991/10/03 | 915 | 948 | 915 | 936 | 326,000 |
| 1991/10/02 | 898 | 915 | 896 | 915 | 134,000 |
| 1991/10/01 | 893 | 893 | 880 | 885 | 155,000 |
| 1991/09/30 | 885 | 897 | 880 | 893 | 42,000 |
| 1991/09/27 | 875 | 899 | 875 | 894 | 173,000 |
| 1991/09/26 | 880 | 885 | 875 | 885 | 28,000 |
| 1991/09/25 | 881 | 890 | 877 | 890 | 137,000 |
| 1991/09/24 | 880 | 885 | 880 | 885 | 240,000 |
| 1991/09/20 | 855 | 875 | 851 | 870 | 110,000 |
| 1991/09/19 | 870 | 870 | 855 | 855 | 1,163,000 |
| 1991/09/18 | 853 | 870 | 845 | 870 | 264,000 |
| 1991/09/17 | 834 | 853 | 834 | 853 | 151,000 |
| 1991/09/13 | 830 | 830 | 820 | 829 | 252,000 |
| 1991/09/12 | 839 | 839 | 812 | 816 | 74,000 |
| 1991/09/11 | 841 | 841 | 831 | 840 | 57,000 |
| 1991/09/10 | 846 | 846 | 829 | 831 | 152,000 |
| 1991/09/09 | 838 | 850 | 838 | 846 | 111,000 |
| 1991/09/06 | 814 | 830 | 805 | 828 | 176,000 |
| 1991/09/05 | 805 | 810 | 804 | 810 | 92,000 |
| 1991/09/04 | 814 | 814 | 804 | 804 | 64,000 |
| 1991/09/03 | 810 | 810 | 786 | 804 | 102,000 |
| 1991/09/02 | 800 | 805 | 795 | 805 | 69,000 |
| 1991/08/30 | 792 | 800 | 790 | 800 | 88,000 |
| 1991/08/29 | 804 | 804 | 800 | 800 | 17,000 |
| 1991/08/28 | 790 | 795 | 790 | 795 | 57,000 |
| 1991/08/27 | 821 | 824 | 800 | 820 | 53,000 |
| 1991/08/26 | 813 | 830 | 810 | 830 | 32,000 |
| 1991/08/23 | 833 | 839 | 829 | 829 | 123,000 |
| 1991/08/22 | 828 | 839 | 828 | 833 | 61,000 |
| 1991/08/21 | 788 | 800 | 788 | 800 | 77,000 |
| 1991/08/20 | 780 | 780 | 760 | 761 | 222,000 |
| 1991/08/19 | 844 | 844 | 780 | 780 | 81,000 |
| 1991/08/16 | 844 | 845 | 842 | 845 | 95,000 |
| 1991/08/15 | 857 | 857 | 841 | 845 | 46,000 |
| 1991/08/14 | 850 | 850 | 840 | 850 | 82,000 |
| 1991/08/13 | 848 | 850 | 847 | 850 | 108,000 |
| 1991/08/12 | 869 | 869 | 848 | 848 | 52,000 |
| 1991/08/09 | 846 | 858 | 845 | 857 | 146,000 |
| 1991/08/08 | 869 | 869 | 846 | 854 | 59,000 |
| 1991/08/07 | 870 | 870 | 840 | 870 | 79,000 |
| 1991/08/06 | 889 | 889 | 870 | 880 | 73,000 |
| 1991/08/05 | 890 | 890 | 870 | 880 | 59,000 |
| 1991/08/02 | 900 | 900 | 880 | 890 | 124,000 |
| 1991/08/01 | 919 | 919 | 900 | 900 | 92,000 |
| 1991/07/31 | 905 | 909 | 899 | 909 | 55,000 |
| 1991/07/30 | 900 | 905 | 890 | 899 | 82,000 |
| 1991/07/29 | 901 | 901 | 883 | 900 | 30,000 |
| 1991/07/26 | 914 | 915 | 891 | 891 | 115,000 |
| 1991/07/25 | 890 | 914 | 890 | 914 | 50,000 |
| 1991/07/24 | 910 | 910 | 890 | 910 | 56,000 |
| 1991/07/23 | 880 | 900 | 880 | 900 | 47,000 |
| 1991/07/22 | 920 | 920 | 890 | 900 | 56,000 |
| 1991/07/19 | 895 | 920 | 885 | 920 | 147,000 |
| 1991/07/18 | 891 | 891 | 880 | 885 | 51,000 |
| 1991/07/17 | 890 | 891 | 880 | 891 | 242,000 |
| 1991/07/16 | 880 | 890 | 875 | 880 | 123,000 |
| 1991/07/15 | 868 | 870 | 861 | 870 | 121,000 |
| 1991/07/12 | 848 | 851 | 840 | 850 | 97,000 |
| 1991/07/11 | 850 | 860 | 830 | 850 | 80,000 |
| 1991/07/10 | 825 | 858 | 820 | 858 | 100,000 |
| 1991/07/09 | 823 | 830 | 780 | 820 | 166,000 |
| 1991/07/08 | 848 | 848 | 803 | 823 | 207,000 |
| 1991/07/05 | 870 | 870 | 840 | 848 | 92,000 |
| 1991/07/04 | 900 | 905 | 880 | 880 | 55,000 |
| 1991/07/03 | 940 | 940 | 919 | 930 | 32,000 |
| 1991/07/02 | 942 | 950 | 932 | 940 | 126,000 |
| 1991/07/01 | 928 | 938 | 925 | 932 | 105,000 |
| 1991/06/28 | 930 | 930 | 910 | 920 | 126,000 |
| 1991/06/27 | 939 | 939 | 918 | 920 | 59,000 |
| 1991/06/26 | 940 | 940 | 930 | 940 | 35,000 |
| 1991/06/25 | 930 | 930 | 910 | 930 | 110,000 |
| 1991/06/24 | 945 | 945 | 930 | 940 | 55,000 |
| 1991/06/21 | 964 | 965 | 945 | 945 | 63,000 |
| 1991/06/20 | 970 | 971 | 960 | 965 | 78,000 |
| 1991/06/19 | 980 | 983 | 970 | 980 | 174,000 |
| 1991/06/18 | 983 | 995 | 980 | 990 | 48,000 |
| 1991/06/17 | 1,000 | 1,000 | 990 | 1,000 | 43,000 |
| 1991/06/14 | 1,010 | 1,020 | 1,000 | 1,000 | 296,000 |
| 1991/06/13 | 985 | 1,000 | 975 | 1,000 | 188,000 |
| 1991/06/12 | 970 | 993 | 970 | 986 | 182,000 |
| 1991/06/11 | 960 | 987 | 957 | 980 | 156,000 |
| 1991/06/10 | 970 | 973 | 970 | 970 | 108,000 |
| 1991/06/07 | 970 | 980 | 970 | 980 | 82,000 |
| 1991/06/06 | 990 | 990 | 966 | 966 | 167,000 |
| 1991/06/05 | 1,000 | 1,000 | 990 | 990 | 121,000 |
| 1991/06/04 | 996 | 1,000 | 994 | 1,000 | 103,000 |
| 1991/06/03 | 1,020 | 1,030 | 990 | 990 | 49,000 |
| 1991/05/31 | 987 | 1,020 | 981 | 1,020 | 534,000 |
| 1991/05/30 | 993 | 998 | 975 | 997 | 70,000 |
| 1991/05/29 | 973 | 983 | 965 | 983 | 159,000 |
| 1991/05/28 | 985 | 988 | 970 | 970 | 119,000 |
| 1991/05/27 | 986 | 990 | 985 | 986 | 26,000 |
| 1991/05/24 | 1,000 | 1,000 | 981 | 982 | 177,000 |
| 1991/05/23 | 991 | 1,020 | 991 | 1,020 | 132,000 |
| 1991/05/22 | 1,010 | 1,020 | 999 | 1,010 | 100,000 |
| 1991/05/21 | 1,000 | 1,020 | 1,000 | 1,000 | 97,000 |
| 1991/05/20 | 1,000 | 1,020 | 999 | 1,020 | 128,000 |
| 1991/05/17 | 1,020 | 1,020 | 1,000 | 1,020 | 136,000 |
| 1991/05/16 | 1,030 | 1,030 | 1,000 | 1,000 | 138,000 |
| 1991/05/15 | 1,040 | 1,040 | 1,010 | 1,030 | 267,000 |
| 1991/05/14 | 1,040 | 1,040 | 1,010 | 1,020 | 103,000 |
| 1991/05/13 | 1,050 | 1,050 | 1,030 | 1,050 | 238,000 |
| 1991/05/10 | 1,050 | 1,050 | 1,020 | 1,050 | 424,000 |
| 1991/05/09 | 1,020 | 1,030 | 1,010 | 1,030 | 543,000 |
| 1991/05/08 | 1,010 | 1,020 | 1,000 | 1,010 | 291,000 |
| 1991/05/07 | 1,020 | 1,030 | 1,010 | 1,030 | 73,000 |
| 1991/05/02 | 1,040 | 1,040 | 1,010 | 1,030 | 160,000 |
| 1991/05/01 | 1,000 | 1,040 | 1,000 | 1,040 | 104,000 |
| 1991/04/30 | 991 | 1,000 | 989 | 995 | 223,000 |
| 1991/04/26 | 981 | 1,000 | 981 | 991 | 239,000 |
| 1991/04/25 | 1,000 | 1,010 | 995 | 1,000 | 140,000 |
| 1991/04/24 | 1,040 | 1,050 | 1,020 | 1,020 | 221,000 |
| 1991/04/23 | 1,040 | 1,050 | 1,030 | 1,050 | 180,000 |
| 1991/04/22 | 1,050 | 1,060 | 1,040 | 1,060 | 269,000 |
| 1991/04/19 | 1,090 | 1,090 | 1,060 | 1,070 | 339,000 |
| 1991/04/18 | 1,110 | 1,120 | 1,080 | 1,080 | 565,000 |
| 1991/04/17 | 1,090 | 1,130 | 1,090 | 1,110 | 868,000 |
| 1991/04/16 | 1,110 | 1,110 | 1,080 | 1,090 | 346,000 |
| 1991/04/15 | 1,090 | 1,110 | 1,080 | 1,100 | 975,000 |
| 1991/04/12 | 1,060 | 1,090 | 1,060 | 1,080 | 1,174,000 |
| 1991/04/11 | 1,040 | 1,070 | 1,040 | 1,050 | 502,000 |
| 1991/04/10 | 1,050 | 1,050 | 1,030 | 1,040 | 268,000 |
| 1991/04/09 | 1,090 | 1,100 | 1,050 | 1,060 | 1,440,000 |
| 1991/04/08 | 1,020 | 1,090 | 1,000 | 1,080 | 1,870,000 |
| 1991/04/05 | 1,000 | 1,010 | 995 | 1,000 | 275,000 |
| 1991/04/04 | 996 | 1,010 | 985 | 990 | 300,000 |
| 1991/04/03 | 1,000 | 1,010 | 995 | 996 | 323,000 |
| 1991/04/02 | 990 | 994 | 985 | 994 | 199,000 |
| 1991/04/01 | 991 | 999 | 990 | 990 | 67,000 |
| 1991/03/29 | 988 | 995 | 980 | 990 | 110,000 |
| 1991/03/28 | 955 | 980 | 955 | 980 | 192,000 |
| 1991/03/27 | 968 | 978 | 968 | 975 | 172,000 |
| 1991/03/26 | 966 | 980 | 960 | 978 | 208,000 |
| 1991/03/25 | 985 | 990 | 970 | 980 | 345,000 |
| 1991/03/22 | 990 | 1,000 | 990 | 993 | 360,000 |
| 1991/03/20 | 980 | 1,000 | 980 | 980 | 408,000 |
| 1991/03/19 | 1,020 | 1,040 | 1,010 | 1,010 | 397,000 |
| 1991/03/18 | 1,040 | 1,050 | 1,030 | 1,040 | 402,000 |
| 1991/03/15 | 1,010 | 1,010 | 1,000 | 1,010 | 256,000 |
| 1991/03/14 | 1,000 | 1,020 | 982 | 982 | 451,000 |
| 1991/03/13 | 1,030 | 1,030 | 995 | 1,000 | 513,000 |
| 1991/03/12 | 1,050 | 1,050 | 1,030 | 1,050 | 442,000 |
| 1991/03/11 | 1,030 | 1,060 | 1,030 | 1,040 | 944,000 |
| 1991/03/08 | 1,020 | 1,030 | 1,000 | 1,010 | 894,000 |
| 1991/03/07 | 998 | 1,020 | 991 | 1,000 | 925,000 |
| 1991/03/06 | 950 | 998 | 950 | 990 | 1,228,000 |
| 1991/03/05 | 960 | 961 | 920 | 920 | 349,000 |
| 1991/03/04 | 930 | 961 | 920 | 950 | 534,000 |
| 1991/03/01 | 922 | 925 | 913 | 925 | 392,000 |
| 1991/02/28 | 915 | 930 | 910 | 912 | 513,000 |
| 1991/02/27 | 939 | 939 | 900 | 920 | 116,000 |
| 1991/02/26 | 929 | 949 | 919 | 939 | 529,000 |
| 1991/02/25 | 910 | 920 | 899 | 919 | 178,000 |
| 1991/02/22 | 907 | 930 | 895 | 900 | 478,000 |
| 1991/02/21 | 908 | 924 | 908 | 910 | 262,000 |
| 1991/02/20 | 940 | 949 | 905 | 908 | 392,000 |
| 1991/02/19 | 925 | 978 | 916 | 935 | 1,089,000 |
| 1991/02/18 | 890 | 930 | 890 | 915 | 1,074,000 |
| 1991/02/15 | 877 | 880 | 860 | 865 | 300,000 |
| 1991/02/14 | 845 | 888 | 845 | 880 | 763,000 |
| 1991/02/13 | 863 | 863 | 841 | 845 | 519,000 |
| 1991/02/12 | 851 | 870 | 850 | 863 | 554,000 |
| 1991/02/08 | 840 | 850 | 831 | 841 | 235,000 |
| 1991/02/07 | 825 | 849 | 825 | 845 | 410,000 |
| 1991/02/06 | 800 | 830 | 800 | 822 | 435,000 |
| 1991/02/05 | 775 | 804 | 775 | 780 | 270,000 |
| 1991/02/04 | 775 | 775 | 766 | 775 | 67,000 |
| 1991/02/01 | 760 | 765 | 755 | 757 | 98,000 |
| 1991/01/31 | 765 | 765 | 759 | 759 | 144,000 |
| 1991/01/30 | 761 | 761 | 751 | 752 | 87,000 |
| 1991/01/29 | 741 | 765 | 741 | 751 | 124,000 |
| 1991/01/28 | 736 | 745 | 736 | 740 | 73,000 |
| 1991/01/25 | 741 | 745 | 735 | 735 | 177,000 |
| 1991/01/24 | 746 | 749 | 738 | 738 | 131,000 |
| 1991/01/23 | 740 | 750 | 735 | 745 | 142,000 |
| 1991/01/22 | 752 | 770 | 750 | 750 | 119,000 |
| 1991/01/21 | 778 | 778 | 751 | 752 | 138,000 |
| 1991/01/18 | 805 | 805 | 790 | 798 | 283,000 |
| 1991/01/17 | 740 | 800 | 729 | 795 | 221,000 |
| 1991/01/16 | 781 | 781 | 750 | 750 | 197,000 |
| 1991/01/14 | 790 | 790 | 780 | 788 | 69,000 |
| 1991/01/11 | 781 | 799 | 772 | 799 | 160,000 |
| 1991/01/10 | 770 | 795 | 765 | 780 | 249,000 |
| 1991/01/09 | 760 | 800 | 760 | 780 | 269,000 |
| 1991/01/08 | 783 | 783 | 760 | 762 | 164,000 |
| 1991/01/07 | 779 | 800 | 779 | 790 | 104,000 |
| 1991/01/04 | 778 | 788 | 775 | 776 | 207,000 |