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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,040 | 1,040 | 1,030 | 1,040 | 91,000 |
| 1993/12/29 | 1,040 | 1,050 | 1,020 | 1,030 | 723,000 |
| 1993/12/28 | 1,010 | 1,020 | 1,000 | 1,020 | 478,000 |
| 1993/12/27 | 1,000 | 1,000 | 987 | 996 | 142,000 |
| 1993/12/24 | 1,000 | 1,010 | 997 | 1,010 | 278,000 |
| 1993/12/22 | 999 | 1,010 | 999 | 1,000 | 865,000 |
| 1993/12/21 | 1,000 | 1,000 | 990 | 999 | 471,000 |
| 1993/12/20 | 1,030 | 1,030 | 1,000 | 1,020 | 850,000 |
| 1993/12/17 | 1,010 | 1,030 | 1,000 | 1,030 | 950,000 |
| 1993/12/16 | 976 | 996 | 976 | 995 | 308,000 |
| 1993/12/15 | 961 | 968 | 961 | 961 | 134,000 |
| 1993/12/14 | 964 | 964 | 960 | 964 | 159,000 |
| 1993/12/13 | 959 | 959 | 950 | 951 | 91,000 |
| 1993/12/10 | 934 | 963 | 934 | 950 | 179,000 |
| 1993/12/09 | 915 | 945 | 915 | 933 | 127,000 |
| 1993/12/08 | 920 | 920 | 903 | 913 | 193,000 |
| 1993/12/07 | 915 | 925 | 913 | 920 | 104,000 |
| 1993/12/06 | 947 | 947 | 927 | 935 | 342,000 |
| 1993/12/03 | 942 | 948 | 936 | 948 | 243,000 |
| 1993/12/02 | 919 | 945 | 912 | 935 | 244,000 |
| 1993/12/01 | 853 | 905 | 853 | 900 | 273,000 |
| 1993/11/30 | 845 | 848 | 835 | 848 | 111,000 |
| 1993/11/29 | 865 | 865 | 847 | 847 | 171,000 |
| 1993/11/26 | 880 | 882 | 852 | 857 | 193,000 |
| 1993/11/25 | 896 | 896 | 882 | 882 | 243,000 |
| 1993/11/24 | 915 | 915 | 899 | 899 | 178,000 |
| 1993/11/22 | 930 | 930 | 910 | 910 | 181,000 |
| 1993/11/19 | 940 | 940 | 931 | 931 | 151,000 |
| 1993/11/18 | 940 | 950 | 935 | 940 | 87,000 |
| 1993/11/17 | 950 | 950 | 930 | 940 | 75,000 |
| 1993/11/16 | 930 | 950 | 930 | 940 | 62,000 |
| 1993/11/15 | 951 | 951 | 935 | 935 | 123,000 |
| 1993/11/12 | 946 | 965 | 946 | 950 | 136,000 |
| 1993/11/11 | 965 | 970 | 945 | 949 | 94,000 |
| 1993/11/10 | 945 | 970 | 945 | 970 | 217,000 |
| 1993/11/09 | 989 | 989 | 955 | 955 | 164,000 |
| 1993/11/08 | 980 | 984 | 975 | 980 | 193,000 |
| 1993/11/05 | 992 | 1,000 | 979 | 982 | 174,000 |
| 1993/11/04 | 1,010 | 1,020 | 982 | 982 | 158,000 |
| 1993/11/02 | 1,020 | 1,030 | 1,010 | 1,030 | 129,000 |
| 1993/11/01 | 1,020 | 1,030 | 1,000 | 1,020 | 104,000 |
| 1993/10/29 | 1,010 | 1,030 | 1,000 | 1,030 | 158,000 |
| 1993/10/28 | 1,000 | 1,000 | 990 | 990 | 152,000 |
| 1993/10/27 | 1,010 | 1,020 | 990 | 991 | 144,000 |
| 1993/10/26 | 1,010 | 1,020 | 1,010 | 1,010 | 135,000 |
| 1993/10/25 | 1,040 | 1,040 | 1,020 | 1,020 | 143,000 |
| 1993/10/22 | 1,020 | 1,050 | 1,010 | 1,050 | 325,000 |
| 1993/10/21 | 1,020 | 1,020 | 1,010 | 1,010 | 112,000 |
| 1993/10/20 | 1,020 | 1,030 | 1,010 | 1,020 | 204,000 |
| 1993/10/19 | 1,010 | 1,050 | 1,010 | 1,050 | 590,000 |
| 1993/10/18 | 1,010 | 1,010 | 1,000 | 1,010 | 196,000 |
| 1993/10/15 | 983 | 993 | 983 | 983 | 366,000 |
| 1993/10/14 | 989 | 989 | 974 | 975 | 305,000 |
| 1993/10/13 | 980 | 990 | 980 | 990 | 79,000 |
| 1993/10/12 | 1,010 | 1,010 | 975 | 980 | 82,000 |
| 1993/10/08 | 1,020 | 1,020 | 990 | 990 | 299,000 |
| 1993/10/07 | 1,010 | 1,010 | 999 | 1,000 | 165,000 |
| 1993/10/06 | 986 | 1,000 | 986 | 1,000 | 63,000 |
| 1993/10/05 | 1,000 | 1,000 | 982 | 986 | 82,000 |
| 1993/10/04 | 983 | 1,000 | 980 | 1,000 | 54,000 |
| 1993/10/01 | 999 | 1,000 | 973 | 973 | 211,000 |
| 1993/09/30 | 1,000 | 1,000 | 985 | 990 | 144,000 |
| 1993/09/29 | 1,000 | 1,000 | 990 | 999 | 38,000 |
| 1993/09/28 | 994 | 997 | 987 | 992 | 42,000 |
| 1993/09/27 | 991 | 991 | 984 | 986 | 64,000 |
| 1993/09/24 | 986 | 988 | 985 | 985 | 242,000 |
| 1993/09/22 | 990 | 1,000 | 985 | 985 | 229,000 |
| 1993/09/21 | 988 | 1,010 | 988 | 1,010 | 416,000 |
| 1993/09/20 | 991 | 1,000 | 985 | 988 | 166,000 |
| 1993/09/17 | 1,000 | 1,000 | 992 | 993 | 114,000 |
| 1993/09/16 | 1,020 | 1,020 | 999 | 1,000 | 190,000 |
| 1993/09/14 | 1,030 | 1,030 | 1,010 | 1,020 | 192,000 |
| 1993/09/13 | 1,040 | 1,040 | 1,020 | 1,030 | 106,000 |
| 1993/09/10 | 1,030 | 1,040 | 1,020 | 1,040 | 201,000 |
| 1993/09/09 | 1,020 | 1,030 | 1,010 | 1,020 | 95,000 |
| 1993/09/08 | 1,020 | 1,030 | 1,020 | 1,030 | 251,000 |
| 1993/09/07 | 1,050 | 1,050 | 1,020 | 1,020 | 283,000 |
| 1993/09/06 | 1,060 | 1,070 | 1,050 | 1,060 | 119,000 |
| 1993/09/03 | 1,050 | 1,060 | 1,040 | 1,050 | 124,000 |
| 1993/09/02 | 1,060 | 1,060 | 1,050 | 1,060 | 227,000 |
| 1993/09/01 | 1,030 | 1,050 | 1,030 | 1,040 | 94,000 |
| 1993/08/31 | 1,050 | 1,060 | 1,030 | 1,050 | 219,000 |
| 1993/08/30 | 1,050 | 1,060 | 1,040 | 1,040 | 41,000 |
| 1993/08/27 | 1,060 | 1,060 | 1,030 | 1,060 | 129,000 |
| 1993/08/26 | 1,040 | 1,050 | 1,020 | 1,050 | 189,000 |
| 1993/08/25 | 1,060 | 1,060 | 1,050 | 1,060 | 131,000 |
| 1993/08/24 | 1,060 | 1,060 | 1,050 | 1,060 | 114,000 |
| 1993/08/23 | 1,060 | 1,060 | 1,050 | 1,050 | 144,000 |
| 1993/08/20 | 1,060 | 1,060 | 1,040 | 1,040 | 53,000 |
| 1993/08/19 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1993/08/18 | 1,060 | 1,070 | 1,050 | 1,060 | 233,000 |
| 1993/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 81,000 |
| 1993/08/16 | 1,060 | 1,060 | 1,040 | 1,060 | 116,000 |
| 1993/08/13 | 1,060 | 1,080 | 1,050 | 1,060 | 137,000 |
| 1993/08/12 | 1,090 | 1,090 | 1,070 | 1,080 | 215,000 |
| 1993/08/11 | 1,060 | 1,070 | 1,060 | 1,070 | 199,000 |
| 1993/08/10 | 1,060 | 1,060 | 1,040 | 1,060 | 101,000 |
| 1993/08/09 | 1,050 | 1,060 | 1,050 | 1,060 | 137,000 |
| 1993/08/06 | 1,050 | 1,060 | 1,040 | 1,050 | 159,000 |
| 1993/08/05 | 1,040 | 1,060 | 1,030 | 1,060 | 236,000 |
| 1993/08/04 | 1,050 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1993/08/03 | 1,070 | 1,080 | 1,050 | 1,060 | 179,000 |
| 1993/08/02 | 1,080 | 1,080 | 1,070 | 1,080 | 18,000 |
| 1993/07/30 | 1,080 | 1,090 | 1,080 | 1,080 | 202,000 |
| 1993/07/29 | 1,070 | 1,090 | 1,050 | 1,080 | 217,000 |
| 1993/07/28 | 1,060 | 1,060 | 1,040 | 1,050 | 42,000 |
| 1993/07/27 | 1,050 | 1,070 | 1,050 | 1,070 | 295,000 |
| 1993/07/26 | 1,060 | 1,070 | 1,050 | 1,070 | 175,000 |
| 1993/07/23 | 1,060 | 1,060 | 1,040 | 1,050 | 121,000 |
| 1993/07/22 | 1,050 | 1,070 | 1,050 | 1,070 | 100,000 |
| 1993/07/21 | 1,050 | 1,060 | 1,040 | 1,050 | 44,000 |
| 1993/07/20 | 1,050 | 1,060 | 1,050 | 1,050 | 90,000 |
| 1993/07/19 | 1,080 | 1,080 | 1,060 | 1,070 | 189,000 |
| 1993/07/16 | 1,050 | 1,080 | 1,040 | 1,070 | 894,000 |
| 1993/07/15 | 1,050 | 1,070 | 1,050 | 1,050 | 400,000 |
| 1993/07/14 | 1,050 | 1,060 | 1,040 | 1,050 | 178,000 |
| 1993/07/13 | 1,040 | 1,060 | 1,040 | 1,060 | 348,000 |
| 1993/07/12 | 1,030 | 1,040 | 1,030 | 1,040 | 226,000 |
| 1993/07/09 | 1,020 | 1,040 | 1,020 | 1,030 | 218,000 |
| 1993/07/08 | 1,010 | 1,010 | 1,010 | 1,010 | 39,000 |
| 1993/07/07 | 1,040 | 1,040 | 1,010 | 1,010 | 98,000 |
| 1993/07/06 | 1,010 | 1,040 | 1,010 | 1,020 | 247,000 |
| 1993/07/05 | 1,020 | 1,020 | 997 | 998 | 270,000 |
| 1993/07/02 | 1,010 | 1,020 | 999 | 1,000 | 203,000 |
| 1993/07/01 | 1,000 | 1,010 | 995 | 1,010 | 84,000 |
| 1993/06/30 | 1,000 | 1,010 | 990 | 1,000 | 345,000 |
| 1993/06/29 | 1,040 | 1,040 | 1,010 | 1,010 | 226,000 |
| 1993/06/28 | 1,010 | 1,040 | 1,010 | 1,040 | 135,000 |
| 1993/06/25 | 1,040 | 1,040 | 1,010 | 1,020 | 154,000 |
| 1993/06/24 | 1,020 | 1,040 | 1,010 | 1,030 | 191,000 |
| 1993/06/23 | 1,030 | 1,030 | 1,010 | 1,010 | 141,000 |
| 1993/06/22 | 1,010 | 1,040 | 1,000 | 1,030 | 234,000 |
| 1993/06/21 | 1,030 | 1,030 | 995 | 995 | 251,000 |
| 1993/06/18 | 1,030 | 1,060 | 1,010 | 1,060 | 203,000 |
| 1993/06/17 | 1,010 | 1,020 | 1,000 | 1,020 | 262,000 |
| 1993/06/16 | 1,030 | 1,030 | 1,010 | 1,010 | 277,000 |
| 1993/06/15 | 1,030 | 1,040 | 1,020 | 1,030 | 279,000 |
| 1993/06/14 | 1,050 | 1,060 | 1,040 | 1,040 | 113,000 |
| 1993/06/11 | 1,050 | 1,060 | 1,040 | 1,040 | 200,000 |
| 1993/06/10 | 1,070 | 1,070 | 1,040 | 1,050 | 262,000 |
| 1993/06/08 | 1,090 | 1,100 | 1,050 | 1,050 | 436,000 |
| 1993/06/07 | 1,090 | 1,100 | 1,070 | 1,090 | 160,000 |
| 1993/06/04 | 1,090 | 1,100 | 1,070 | 1,070 | 240,000 |
| 1993/06/03 | 1,070 | 1,100 | 1,060 | 1,080 | 468,000 |
| 1993/06/02 | 1,070 | 1,070 | 1,060 | 1,060 | 199,000 |
| 1993/06/01 | 1,060 | 1,070 | 1,050 | 1,060 | 97,000 |
| 1993/05/31 | 1,070 | 1,070 | 1,040 | 1,060 | 230,000 |
| 1993/05/28 | 1,070 | 1,080 | 1,050 | 1,060 | 364,000 |
| 1993/05/27 | 1,070 | 1,080 | 1,060 | 1,080 | 660,000 |
| 1993/05/26 | 1,080 | 1,090 | 1,060 | 1,060 | 373,000 |
| 1993/05/25 | 1,070 | 1,120 | 1,070 | 1,100 | 467,000 |
| 1993/05/24 | 1,090 | 1,090 | 1,060 | 1,070 | 270,000 |
| 1993/05/21 | 1,060 | 1,100 | 1,060 | 1,080 | 219,000 |
| 1993/05/20 | 1,070 | 1,090 | 1,050 | 1,060 | 251,000 |
| 1993/05/19 | 1,090 | 1,090 | 1,070 | 1,070 | 306,000 |
| 1993/05/18 | 1,100 | 1,100 | 1,070 | 1,090 | 81,000 |
| 1993/05/17 | 1,100 | 1,100 | 1,070 | 1,100 | 302,000 |
| 1993/05/14 | 1,120 | 1,120 | 1,090 | 1,090 | 125,000 |
| 1993/05/13 | 1,110 | 1,120 | 1,100 | 1,120 | 252,000 |
| 1993/05/12 | 1,120 | 1,120 | 1,100 | 1,100 | 304,000 |
| 1993/05/11 | 1,130 | 1,140 | 1,100 | 1,100 | 654,000 |
| 1993/05/10 | 1,120 | 1,120 | 1,100 | 1,120 | 407,000 |
| 1993/05/07 | 1,110 | 1,120 | 1,100 | 1,120 | 603,000 |
| 1993/05/06 | 1,120 | 1,120 | 1,100 | 1,100 | 629,000 |
| 1993/04/30 | 1,080 | 1,100 | 1,070 | 1,100 | 420,000 |
| 1993/04/28 | 1,100 | 1,100 | 1,070 | 1,080 | 467,000 |
| 1993/04/27 | 1,030 | 1,060 | 1,030 | 1,050 | 556,000 |
| 1993/04/26 | 1,030 | 1,040 | 1,020 | 1,020 | 161,000 |
| 1993/04/23 | 1,030 | 1,040 | 1,020 | 1,020 | 245,000 |
| 1993/04/22 | 1,040 | 1,050 | 1,030 | 1,030 | 283,000 |
| 1993/04/21 | 1,050 | 1,050 | 1,030 | 1,030 | 438,000 |
| 1993/04/20 | 1,060 | 1,090 | 1,060 | 1,070 | 174,000 |
| 1993/04/19 | 1,100 | 1,100 | 1,060 | 1,060 | 414,000 |
| 1993/04/16 | 1,130 | 1,130 | 1,100 | 1,100 | 425,000 |
| 1993/04/15 | 1,130 | 1,160 | 1,110 | 1,110 | 1,598,000 |
| 1993/04/14 | 1,100 | 1,130 | 1,090 | 1,110 | 1,929,000 |
| 1993/04/13 | 1,070 | 1,090 | 1,060 | 1,080 | 518,000 |
| 1993/04/12 | 1,060 | 1,060 | 1,030 | 1,050 | 142,000 |
| 1993/04/09 | 1,070 | 1,070 | 1,040 | 1,060 | 531,000 |
| 1993/04/08 | 1,050 | 1,070 | 1,040 | 1,070 | 385,000 |
| 1993/04/07 | 1,060 | 1,080 | 1,040 | 1,060 | 480,000 |
| 1993/04/06 | 1,040 | 1,060 | 1,010 | 1,020 | 411,000 |
| 1993/04/05 | 1,090 | 1,090 | 1,030 | 1,030 | 568,000 |
| 1993/04/02 | 1,070 | 1,090 | 1,050 | 1,070 | 1,118,000 |
| 1993/04/01 | 1,060 | 1,070 | 1,040 | 1,070 | 652,000 |
| 1993/03/31 | 1,090 | 1,090 | 1,020 | 1,020 | 660,000 |
| 1993/03/30 | 1,090 | 1,110 | 1,060 | 1,080 | 1,416,000 |
| 1993/03/29 | 1,030 | 1,100 | 1,020 | 1,090 | 2,389,000 |
| 1993/03/26 | 1,020 | 1,030 | 1,000 | 1,020 | 1,073,000 |
| 1993/03/25 | 1,020 | 1,020 | 1,000 | 1,010 | 492,000 |
| 1993/03/24 | 1,000 | 1,030 | 996 | 1,010 | 1,950,000 |
| 1993/03/23 | 989 | 1,020 | 975 | 991 | 2,484,000 |
| 1993/03/22 | 955 | 994 | 955 | 989 | 1,606,000 |
| 1993/03/19 | 979 | 990 | 942 | 945 | 1,280,000 |
| 1993/03/18 | 937 | 971 | 937 | 969 | 1,714,000 |
| 1993/03/17 | 938 | 938 | 930 | 937 | 358,000 |
| 1993/03/16 | 929 | 940 | 920 | 940 | 335,000 |
| 1993/03/15 | 932 | 934 | 928 | 930 | 282,000 |
| 1993/03/12 | 936 | 937 | 925 | 930 | 637,000 |
| 1993/03/11 | 939 | 942 | 928 | 935 | 529,000 |
| 1993/03/10 | 919 | 940 | 919 | 939 | 574,000 |
| 1993/03/09 | 910 | 930 | 907 | 920 | 635,000 |
| 1993/03/08 | 871 | 913 | 871 | 890 | 501,000 |
| 1993/03/05 | 869 | 875 | 866 | 866 | 281,000 |
| 1993/03/04 | 890 | 890 | 875 | 875 | 166,000 |
| 1993/03/03 | 871 | 887 | 871 | 881 | 320,000 |
| 1993/03/02 | 873 | 883 | 873 | 875 | 140,000 |
| 1993/03/01 | 890 | 891 | 880 | 883 | 204,000 |
| 1993/02/26 | 890 | 895 | 883 | 883 | 712,000 |
| 1993/02/25 | 892 | 899 | 892 | 899 | 149,000 |
| 1993/02/24 | 892 | 898 | 891 | 892 | 218,000 |
| 1993/02/23 | 898 | 901 | 891 | 895 | 570,000 |
| 1993/02/22 | 920 | 930 | 912 | 915 | 434,000 |
| 1993/02/19 | 910 | 920 | 908 | 920 | 662,000 |
| 1993/02/18 | 911 | 915 | 905 | 910 | 244,000 |
| 1993/02/17 | 903 | 915 | 890 | 914 | 539,000 |
| 1993/02/16 | 906 | 911 | 905 | 907 | 340,000 |
| 1993/02/15 | 900 | 916 | 900 | 914 | 378,000 |
| 1993/02/12 | 918 | 918 | 907 | 909 | 760,000 |
| 1993/02/10 | 919 | 930 | 919 | 930 | 420,000 |
| 1993/02/09 | 950 | 950 | 929 | 929 | 826,000 |
| 1993/02/08 | 957 | 963 | 951 | 955 | 1,815,000 |
| 1993/02/05 | 925 | 952 | 924 | 950 | 2,293,000 |
| 1993/02/04 | 923 | 927 | 921 | 927 | 609,000 |
| 1993/02/03 | 924 | 927 | 919 | 922 | 323,000 |
| 1993/02/02 | 919 | 923 | 910 | 917 | 410,000 |
| 1993/02/01 | 921 | 923 | 915 | 918 | 85,000 |
| 1993/01/29 | 925 | 929 | 916 | 924 | 813,000 |
| 1993/01/28 | 903 | 918 | 902 | 915 | 530,000 |
| 1993/01/27 | 900 | 908 | 900 | 902 | 256,000 |
| 1993/01/26 | 907 | 908 | 900 | 906 | 583,000 |
| 1993/01/25 | 920 | 920 | 905 | 906 | 401,000 |
| 1993/01/22 | 923 | 923 | 908 | 920 | 557,000 |
| 1993/01/21 | 919 | 923 | 913 | 918 | 422,000 |
| 1993/01/20 | 918 | 934 | 911 | 919 | 2,183,000 |
| 1993/01/19 | 919 | 927 | 913 | 915 | 1,722,000 |
| 1993/01/18 | 908 | 922 | 901 | 922 | 1,212,000 |
| 1993/01/14 | 900 | 908 | 898 | 908 | 667,000 |
| 1993/01/13 | 905 | 906 | 895 | 900 | 647,000 |
| 1993/01/12 | 891 | 906 | 891 | 906 | 638,000 |
| 1993/01/11 | 904 | 904 | 891 | 895 | 421,000 |
| 1993/01/08 | 905 | 912 | 902 | 907 | 331,000 |
| 1993/01/07 | 910 | 912 | 900 | 905 | 802,000 |
| 1993/01/06 | 908 | 913 | 899 | 900 | 836,000 |
| 1993/01/05 | 919 | 927 | 905 | 910 | 1,959,000 |
| 1993/01/04 | 907 | 915 | 907 | 915 | 425,000 |