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 |
---|---|---|---|---|---|
1992/12/30 | 915 | 919 | 910 | 910 | 1,043,000 |
1992/12/29 | 887 | 918 | 885 | 915 | 1,682,000 |
1992/12/28 | 884 | 890 | 884 | 885 | 246,000 |
1992/12/25 | 897 | 898 | 890 | 890 | 209,000 |
1992/12/24 | 895 | 909 | 895 | 900 | 632,000 |
1992/12/22 | 892 | 898 | 875 | 895 | 445,000 |
1992/12/21 | 900 | 904 | 885 | 895 | 439,000 |
1992/12/18 | 880 | 900 | 879 | 900 | 1,436,000 |
1992/12/17 | 850 | 870 | 850 | 864 | 491,000 |
1992/12/16 | 860 | 864 | 840 | 840 | 327,000 |
1992/12/15 | 851 | 874 | 851 | 874 | 746,000 |
1992/12/14 | 860 | 860 | 854 | 857 | 444,000 |
1992/12/11 | 860 | 869 | 855 | 860 | 1,457,000 |
1992/12/10 | 850 | 857 | 844 | 844 | 1,310,000 |
1992/12/09 | 821 | 854 | 821 | 844 | 1,660,000 |
1992/12/08 | 810 | 828 | 810 | 819 | 924,000 |
1992/12/07 | 805 | 812 | 805 | 812 | 535,000 |
1992/12/04 | 788 | 805 | 788 | 801 | 226,000 |
1992/12/03 | 770 | 800 | 770 | 788 | 363,000 |
1992/12/02 | 772 | 790 | 772 | 780 | 164,000 |
1992/12/01 | 814 | 814 | 790 | 790 | 311,000 |
1992/11/30 | 804 | 807 | 795 | 805 | 485,000 |
1992/11/27 | 800 | 815 | 800 | 814 | 960,000 |
1992/11/26 | 780 | 803 | 780 | 800 | 906,000 |
1992/11/25 | 775 | 780 | 767 | 780 | 236,000 |
1992/11/24 | 800 | 803 | 785 | 790 | 1,489,000 |
1992/11/20 | 750 | 804 | 750 | 800 | 1,756,000 |
1992/11/19 | 750 | 765 | 750 | 762 | 535,000 |
1992/11/18 | 721 | 751 | 715 | 745 | 336,000 |
1992/11/17 | 711 | 737 | 711 | 726 | 250,000 |
1992/11/16 | 719 | 728 | 719 | 721 | 182,000 |
1992/11/13 | 719 | 724 | 713 | 721 | 194,000 |
1992/11/12 | 710 | 720 | 710 | 718 | 367,000 |
1992/11/11 | 723 | 732 | 716 | 716 | 368,000 |
1992/11/10 | 705 | 718 | 705 | 711 | 138,000 |
1992/11/09 | 716 | 716 | 705 | 710 | 157,000 |
1992/11/06 | 718 | 728 | 714 | 714 | 161,000 |
1992/11/05 | 715 | 719 | 713 | 718 | 114,000 |
1992/11/04 | 715 | 715 | 705 | 715 | 61,000 |
1992/11/02 | 710 | 715 | 700 | 715 | 74,000 |
1992/10/30 | 710 | 720 | 708 | 712 | 232,000 |
1992/10/29 | 716 | 720 | 715 | 720 | 110,000 |
1992/10/28 | 710 | 720 | 708 | 708 | 145,000 |
1992/10/27 | 697 | 705 | 697 | 705 | 145,000 |
1992/10/26 | 697 | 710 | 695 | 695 | 62,000 |
1992/10/23 | 691 | 691 | 690 | 690 | 35,000 |
1992/10/22 | 705 | 705 | 690 | 702 | 69,000 |
1992/10/21 | 705 | 705 | 700 | 704 | 105,000 |
1992/10/20 | 705 | 705 | 703 | 705 | 75,000 |
1992/10/19 | 720 | 721 | 708 | 712 | 546,000 |
1992/10/16 | 725 | 725 | 720 | 725 | 98,000 |
1992/10/15 | 724 | 730 | 720 | 721 | 131,000 |
1992/10/14 | 714 | 728 | 714 | 720 | 295,000 |
1992/10/13 | 680 | 710 | 680 | 710 | 184,000 |
1992/10/12 | 670 | 677 | 670 | 677 | 75,000 |
1992/10/09 | 650 | 660 | 645 | 660 | 73,000 |
1992/10/08 | 655 | 655 | 635 | 645 | 94,000 |
1992/10/07 | 649 | 655 | 648 | 655 | 78,000 |
1992/10/06 | 651 | 655 | 649 | 650 | 24,000 |
1992/10/05 | 670 | 670 | 651 | 651 | 43,000 |
1992/10/02 | 675 | 675 | 660 | 660 | 42,000 |
1992/10/01 | 678 | 678 | 670 | 675 | 156,000 |
1992/09/30 | 660 | 663 | 650 | 658 | 44,000 |
1992/09/29 | 670 | 671 | 660 | 661 | 39,000 |
1992/09/28 | 685 | 685 | 685 | 685 | 14,000 |
1992/09/25 | 700 | 705 | 695 | 700 | 71,000 |
1992/09/24 | 708 | 715 | 700 | 708 | 297,000 |
1992/09/22 | 707 | 721 | 707 | 708 | 122,000 |
1992/09/21 | 711 | 711 | 700 | 707 | 16,000 |
1992/09/18 | 705 | 710 | 700 | 700 | 56,000 |
1992/09/17 | 725 | 725 | 710 | 720 | 74,000 |
1992/09/16 | 709 | 730 | 709 | 715 | 81,000 |
1992/09/14 | 716 | 716 | 708 | 709 | 29,000 |
1992/09/11 | 726 | 726 | 703 | 704 | 94,000 |
1992/09/10 | 712 | 730 | 712 | 716 | 199,000 |
1992/09/09 | 715 | 715 | 702 | 702 | 64,000 |
1992/09/08 | 710 | 729 | 710 | 715 | 87,000 |
1992/09/07 | 739 | 739 | 720 | 720 | 96,000 |
1992/09/04 | 706 | 730 | 706 | 729 | 166,000 |
1992/09/03 | 700 | 706 | 691 | 705 | 149,000 |
1992/09/02 | 700 | 703 | 700 | 700 | 100,000 |
1992/09/01 | 734 | 734 | 701 | 701 | 52,000 |
1992/08/31 | 730 | 745 | 725 | 730 | 83,000 |
1992/08/28 | 720 | 755 | 715 | 738 | 244,000 |
1992/08/27 | 687 | 728 | 687 | 728 | 191,000 |
1992/08/26 | 687 | 687 | 667 | 667 | 32,000 |
1992/08/25 | 680 | 697 | 680 | 697 | 116,000 |
1992/08/24 | 681 | 700 | 661 | 700 | 96,000 |
1992/08/21 | 638 | 660 | 638 | 660 | 93,000 |
1992/08/20 | 615 | 640 | 613 | 628 | 149,000 |
1992/08/19 | 600 | 618 | 590 | 615 | 99,000 |
1992/08/18 | 599 | 600 | 583 | 600 | 92,000 |
1992/08/17 | 580 | 601 | 566 | 600 | 114,000 |
1992/08/14 | 555 | 561 | 550 | 560 | 63,000 |
1992/08/13 | 553 | 553 | 532 | 550 | 111,000 |
1992/08/12 | 572 | 580 | 561 | 563 | 105,000 |
1992/08/11 | 572 | 582 | 570 | 573 | 140,000 |
1992/08/10 | 595 | 597 | 567 | 568 | 77,000 |
1992/08/07 | 641 | 641 | 615 | 618 | 104,000 |
1992/08/06 | 665 | 665 | 641 | 641 | 90,000 |
1992/08/05 | 678 | 678 | 660 | 660 | 83,000 |
1992/08/04 | 681 | 681 | 678 | 679 | 40,000 |
1992/08/03 | 695 | 695 | 685 | 685 | 51,000 |
1992/07/31 | 690 | 700 | 690 | 700 | 57,000 |
1992/07/30 | 683 | 690 | 683 | 689 | 16,000 |
1992/07/29 | 680 | 682 | 665 | 682 | 33,000 |
1992/07/28 | 670 | 675 | 670 | 675 | 10,000 |
1992/07/27 | 706 | 706 | 680 | 680 | 20,000 |
1992/07/24 | 701 | 701 | 686 | 686 | 57,000 |
1992/07/23 | 708 | 717 | 700 | 700 | 90,000 |
1992/07/22 | 765 | 765 | 710 | 729 | 46,000 |
1992/07/21 | 760 | 765 | 760 | 765 | 13,000 |
1992/07/20 | 770 | 780 | 752 | 770 | 67,000 |
1992/07/17 | 788 | 790 | 782 | 782 | 97,000 |
1992/07/16 | 787 | 790 | 787 | 790 | 66,000 |
1992/07/15 | 785 | 790 | 785 | 787 | 41,000 |
1992/07/14 | 789 | 790 | 789 | 790 | 39,000 |
1992/07/13 | 780 | 790 | 780 | 790 | 42,000 |
1992/07/10 | 790 | 795 | 787 | 790 | 130,000 |
1992/07/09 | 770 | 790 | 769 | 790 | 48,000 |
1992/07/08 | 779 | 779 | 767 | 770 | 104,000 |
1992/07/07 | 780 | 780 | 780 | 780 | 4,000 |
1992/07/06 | 770 | 790 | 770 | 780 | 113,000 |
1992/07/03 | 780 | 790 | 770 | 790 | 73,000 |
1992/07/02 | 788 | 795 | 787 | 790 | 191,000 |
1992/07/01 | 788 | 788 | 775 | 788 | 57,000 |
1992/06/30 | 773 | 788 | 770 | 788 | 66,000 |
1992/06/29 | 781 | 786 | 760 | 760 | 49,000 |
1992/06/26 | 789 | 789 | 770 | 771 | 147,000 |
1992/06/25 | 780 | 789 | 771 | 789 | 200,000 |
1992/06/24 | 785 | 790 | 770 | 790 | 148,000 |
1992/06/23 | 771 | 785 | 771 | 785 | 72,000 |
1992/06/22 | 781 | 790 | 770 | 770 | 88,000 |
1992/06/19 | 796 | 799 | 790 | 791 | 296,000 |
1992/06/18 | 795 | 800 | 775 | 800 | 249,000 |
1992/06/17 | 800 | 806 | 798 | 800 | 124,000 |
1992/06/16 | 820 | 825 | 801 | 801 | 263,000 |
1992/06/15 | 835 | 840 | 830 | 830 | 168,000 |
1992/06/12 | 840 | 865 | 835 | 865 | 353,000 |
1992/06/11 | 810 | 840 | 810 | 840 | 188,000 |
1992/06/10 | 805 | 815 | 800 | 800 | 224,000 |
1992/06/09 | 795 | 809 | 795 | 809 | 70,000 |
1992/06/08 | 805 | 805 | 785 | 785 | 82,000 |
1992/06/05 | 809 | 810 | 805 | 808 | 33,000 |
1992/06/04 | 809 | 812 | 803 | 809 | 199,000 |
1992/06/03 | 802 | 812 | 802 | 809 | 128,000 |
1992/06/02 | 802 | 803 | 795 | 803 | 75,000 |
1992/06/01 | 800 | 815 | 800 | 802 | 50,000 |
1992/05/29 | 780 | 820 | 780 | 820 | 246,000 |
1992/05/28 | 780 | 782 | 777 | 779 | 50,000 |
1992/05/27 | 790 | 795 | 781 | 782 | 66,000 |
1992/05/26 | 806 | 811 | 801 | 802 | 80,000 |
1992/05/25 | 830 | 830 | 816 | 816 | 74,000 |
1992/05/22 | 825 | 834 | 825 | 833 | 102,000 |
1992/05/21 | 830 | 831 | 821 | 825 | 122,000 |
1992/05/20 | 845 | 870 | 825 | 840 | 150,000 |
1992/05/19 | 830 | 860 | 830 | 858 | 192,000 |
1992/05/18 | 829 | 841 | 815 | 825 | 138,000 |
1992/05/15 | 853 | 860 | 839 | 840 | 221,000 |
1992/05/14 | 865 | 865 | 853 | 855 | 117,000 |
1992/05/13 | 855 | 870 | 855 | 865 | 167,000 |
1992/05/12 | 855 | 880 | 855 | 875 | 237,000 |
1992/05/11 | 860 | 860 | 853 | 855 | 277,000 |
1992/05/08 | 862 | 869 | 856 | 862 | 235,000 |
1992/05/07 | 840 | 866 | 840 | 865 | 385,000 |
1992/05/06 | 864 | 868 | 850 | 850 | 545,000 |
1992/05/01 | 837 | 863 | 837 | 855 | 831,000 |
1992/04/30 | 840 | 842 | 835 | 840 | 444,000 |
1992/04/28 | 832 | 843 | 828 | 840 | 394,000 |
1992/04/27 | 819 | 847 | 815 | 835 | 471,000 |
1992/04/24 | 795 | 818 | 795 | 818 | 924,000 |
1992/04/23 | 751 | 784 | 750 | 775 | 291,000 |
1992/04/22 | 730 | 769 | 720 | 768 | 284,000 |
1992/04/21 | 750 | 750 | 745 | 750 | 45,000 |
1992/04/20 | 774 | 774 | 751 | 751 | 49,000 |
1992/04/17 | 798 | 805 | 770 | 804 | 131,000 |
1992/04/16 | 808 | 816 | 800 | 808 | 298,000 |
1992/04/15 | 780 | 808 | 780 | 808 | 275,000 |
1992/04/14 | 751 | 794 | 751 | 779 | 148,000 |
1992/04/13 | 750 | 760 | 740 | 752 | 65,000 |
1992/04/10 | 712 | 740 | 712 | 740 | 266,000 |
1992/04/09 | 720 | 725 | 705 | 710 | 84,000 |
1992/04/08 | 745 | 745 | 710 | 710 | 233,000 |
1992/04/07 | 766 | 767 | 752 | 755 | 196,000 |
1992/04/06 | 759 | 759 | 750 | 758 | 127,000 |
1992/04/03 | 704 | 740 | 702 | 740 | 173,000 |
1992/04/02 | 730 | 735 | 690 | 701 | 141,000 |
1992/04/01 | 797 | 797 | 740 | 750 | 149,000 |
1992/03/31 | 800 | 800 | 793 | 799 | 112,000 |
1992/03/30 | 793 | 809 | 793 | 800 | 65,000 |
1992/03/27 | 795 | 805 | 793 | 800 | 84,000 |
1992/03/26 | 800 | 805 | 800 | 805 | 101,000 |
1992/03/25 | 820 | 820 | 800 | 810 | 159,000 |
1992/03/24 | 810 | 810 | 800 | 810 | 265,000 |
1992/03/23 | 811 | 818 | 807 | 810 | 107,000 |
1992/03/19 | 785 | 810 | 785 | 801 | 418,000 |
1992/03/18 | 783 | 795 | 770 | 792 | 6,553,000 |
1992/03/17 | 798 | 799 | 763 | 799 | 213,000 |
1992/03/16 | 790 | 800 | 778 | 799 | 301,000 |
1992/03/13 | 780 | 783 | 780 | 780 | 186,000 |
1992/03/12 | 798 | 798 | 785 | 795 | 92,000 |
1992/03/11 | 800 | 805 | 794 | 799 | 89,000 |
1992/03/10 | 820 | 821 | 816 | 817 | 63,000 |
1992/03/09 | 821 | 825 | 821 | 821 | 59,000 |
1992/03/06 | 826 | 830 | 821 | 830 | 179,000 |
1992/03/05 | 821 | 830 | 821 | 828 | 73,000 |
1992/03/04 | 821 | 830 | 821 | 830 | 186,000 |
1992/03/03 | 830 | 830 | 819 | 821 | 243,000 |
1992/03/02 | 822 | 830 | 821 | 830 | 179,000 |
1992/02/28 | 805 | 820 | 802 | 820 | 223,000 |
1992/02/27 | 806 | 810 | 802 | 810 | 173,000 |
1992/02/26 | 790 | 800 | 789 | 790 | 299,000 |
1992/02/25 | 792 | 798 | 790 | 790 | 157,000 |
1992/02/24 | 801 | 804 | 788 | 793 | 279,000 |
1992/02/21 | 798 | 800 | 798 | 800 | 105,000 |
1992/02/20 | 788 | 800 | 780 | 798 | 226,000 |
1992/02/19 | 770 | 785 | 770 | 780 | 147,000 |
1992/02/18 | 798 | 798 | 785 | 794 | 192,000 |
1992/02/17 | 788 | 799 | 781 | 799 | 195,000 |
1992/02/14 | 792 | 794 | 789 | 793 | 178,000 |
1992/02/13 | 780 | 785 | 773 | 784 | 230,000 |
1992/02/12 | 767 | 780 | 762 | 776 | 125,000 |
1992/02/10 | 760 | 770 | 760 | 770 | 81,000 |
1992/02/07 | 752 | 764 | 752 | 760 | 255,000 |
1992/02/06 | 745 | 754 | 745 | 754 | 68,000 |
1992/02/05 | 750 | 750 | 740 | 740 | 41,000 |
1992/02/04 | 746 | 747 | 738 | 740 | 25,000 |
1992/02/03 | 725 | 750 | 725 | 749 | 246,000 |
1992/01/31 | 695 | 730 | 695 | 730 | 194,000 |
1992/01/30 | 685 | 695 | 683 | 695 | 133,000 |
1992/01/29 | 676 | 690 | 676 | 676 | 67,000 |
1992/01/28 | 677 | 690 | 675 | 680 | 128,000 |
1992/01/27 | 676 | 697 | 676 | 697 | 58,000 |
1992/01/24 | 705 | 710 | 680 | 710 | 105,000 |
1992/01/23 | 710 | 710 | 690 | 705 | 86,000 |
1992/01/22 | 671 | 710 | 671 | 710 | 109,000 |
1992/01/21 | 680 | 680 | 671 | 671 | 73,000 |
1992/01/20 | 690 | 690 | 660 | 670 | 74,000 |
1992/01/17 | 695 | 698 | 690 | 693 | 70,000 |
1992/01/16 | 719 | 719 | 693 | 705 | 113,000 |
1992/01/14 | 693 | 714 | 693 | 699 | 101,000 |
1992/01/13 | 721 | 721 | 700 | 703 | 151,000 |
1992/01/10 | 723 | 728 | 721 | 721 | 49,000 |
1992/01/09 | 721 | 740 | 719 | 734 | 71,000 |
1992/01/08 | 740 | 745 | 720 | 720 | 42,000 |
1992/01/07 | 760 | 760 | 760 | 760 | 67,000 |
1992/01/06 | 760 | 760 | 760 | 760 | 41,000 |