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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,300 | 1,290 | 1,300 | 403,000 |
| 1995/12/28 | 1,280 | 1,290 | 1,270 | 1,290 | 465,000 |
| 1995/12/27 | 1,260 | 1,270 | 1,250 | 1,270 | 316,000 |
| 1995/12/26 | 1,250 | 1,250 | 1,240 | 1,250 | 148,000 |
| 1995/12/25 | 1,240 | 1,250 | 1,240 | 1,240 | 344,000 |
| 1995/12/22 | 1,250 | 1,260 | 1,230 | 1,240 | 865,000 |
| 1995/12/21 | 1,240 | 1,250 | 1,230 | 1,230 | 444,000 |
| 1995/12/20 | 1,240 | 1,250 | 1,230 | 1,230 | 400,000 |
| 1995/12/19 | 1,230 | 1,230 | 1,200 | 1,210 | 724,000 |
| 1995/12/18 | 1,260 | 1,260 | 1,240 | 1,250 | 386,000 |
| 1995/12/15 | 1,270 | 1,280 | 1,240 | 1,250 | 817,000 |
| 1995/12/14 | 1,270 | 1,280 | 1,250 | 1,280 | 1,507,000 |
| 1995/12/13 | 1,270 | 1,280 | 1,250 | 1,260 | 577,000 |
| 1995/12/12 | 1,280 | 1,280 | 1,260 | 1,280 | 982,000 |
| 1995/12/11 | 1,330 | 1,330 | 1,280 | 1,290 | 889,000 |
| 1995/12/08 | 1,340 | 1,350 | 1,330 | 1,330 | 665,000 |
| 1995/12/07 | 1,330 | 1,350 | 1,330 | 1,330 | 835,000 |
| 1995/12/06 | 1,310 | 1,330 | 1,310 | 1,330 | 1,135,000 |
| 1995/12/05 | 1,320 | 1,330 | 1,290 | 1,300 | 1,120,000 |
| 1995/12/04 | 1,360 | 1,360 | 1,340 | 1,340 | 296,000 |
| 1995/12/01 | 1,330 | 1,350 | 1,310 | 1,350 | 527,000 |
| 1995/11/30 | 1,310 | 1,320 | 1,300 | 1,310 | 389,000 |
| 1995/11/29 | 1,300 | 1,320 | 1,280 | 1,280 | 438,000 |
| 1995/11/28 | 1,280 | 1,310 | 1,280 | 1,300 | 1,105,000 |
| 1995/11/27 | 1,250 | 1,280 | 1,250 | 1,280 | 497,000 |
| 1995/11/24 | 1,240 | 1,250 | 1,240 | 1,250 | 298,000 |
| 1995/11/22 | 1,260 | 1,260 | 1,250 | 1,250 | 509,000 |
| 1995/11/21 | 1,300 | 1,300 | 1,260 | 1,260 | 972,000 |
| 1995/11/20 | 1,310 | 1,320 | 1,300 | 1,300 | 442,000 |
| 1995/11/17 | 1,340 | 1,350 | 1,290 | 1,300 | 1,021,000 |
| 1995/11/16 | 1,310 | 1,340 | 1,290 | 1,320 | 1,109,000 |
| 1995/11/15 | 1,360 | 1,360 | 1,290 | 1,300 | 1,480,000 |
| 1995/11/14 | 1,380 | 1,380 | 1,350 | 1,360 | 468,000 |
| 1995/11/13 | 1,390 | 1,400 | 1,370 | 1,370 | 550,000 |
| 1995/11/10 | 1,390 | 1,400 | 1,380 | 1,390 | 659,000 |
| 1995/11/09 | 1,410 | 1,410 | 1,400 | 1,400 | 872,000 |
| 1995/11/08 | 1,440 | 1,440 | 1,400 | 1,410 | 827,000 |
| 1995/11/07 | 1,440 | 1,450 | 1,430 | 1,440 | 661,000 |
| 1995/11/06 | 1,460 | 1,480 | 1,450 | 1,460 | 1,632,000 |
| 1995/11/02 | 1,430 | 1,470 | 1,430 | 1,460 | 2,411,000 |
| 1995/11/01 | 1,400 | 1,430 | 1,390 | 1,420 | 1,547,000 |
| 1995/10/31 | 1,370 | 1,410 | 1,360 | 1,400 | 1,319,000 |
| 1995/10/30 | 1,360 | 1,370 | 1,360 | 1,360 | 911,000 |
| 1995/10/27 | 1,380 | 1,390 | 1,360 | 1,370 | 863,000 |
| 1995/10/26 | 1,420 | 1,420 | 1,390 | 1,400 | 919,000 |
| 1995/10/25 | 1,400 | 1,440 | 1,400 | 1,430 | 2,494,000 |
| 1995/10/24 | 1,420 | 1,430 | 1,390 | 1,390 | 1,988,000 |
| 1995/10/23 | 1,370 | 1,440 | 1,370 | 1,430 | 2,393,000 |
| 1995/10/20 | 1,330 | 1,390 | 1,330 | 1,380 | 1,638,000 |
| 1995/10/19 | 1,310 | 1,350 | 1,310 | 1,350 | 1,025,000 |
| 1995/10/18 | 1,310 | 1,320 | 1,300 | 1,310 | 301,000 |
| 1995/10/17 | 1,300 | 1,310 | 1,300 | 1,310 | 190,000 |
| 1995/10/16 | 1,310 | 1,320 | 1,300 | 1,310 | 355,000 |
| 1995/10/13 | 1,320 | 1,330 | 1,300 | 1,310 | 380,000 |
| 1995/10/12 | 1,320 | 1,340 | 1,320 | 1,330 | 433,000 |
| 1995/10/11 | 1,330 | 1,340 | 1,320 | 1,320 | 376,000 |
| 1995/10/09 | 1,360 | 1,360 | 1,340 | 1,340 | 215,000 |
| 1995/10/06 | 1,320 | 1,370 | 1,320 | 1,360 | 576,000 |
| 1995/10/05 | 1,340 | 1,340 | 1,320 | 1,330 | 522,000 |
| 1995/10/04 | 1,330 | 1,360 | 1,320 | 1,340 | 559,000 |
| 1995/10/03 | 1,320 | 1,320 | 1,310 | 1,320 | 180,000 |
| 1995/10/02 | 1,330 | 1,340 | 1,320 | 1,330 | 234,000 |
| 1995/09/29 | 1,320 | 1,340 | 1,290 | 1,340 | 681,000 |
| 1995/09/28 | 1,330 | 1,340 | 1,310 | 1,330 | 424,000 |
| 1995/09/27 | 1,320 | 1,330 | 1,320 | 1,330 | 434,000 |
| 1995/09/26 | 1,260 | 1,290 | 1,250 | 1,290 | 325,000 |
| 1995/09/25 | 1,270 | 1,270 | 1,250 | 1,260 | 185,000 |
| 1995/09/22 | 1,270 | 1,300 | 1,270 | 1,280 | 375,000 |
| 1995/09/21 | 1,310 | 1,310 | 1,300 | 1,300 | 421,000 |
| 1995/09/20 | 1,330 | 1,330 | 1,310 | 1,330 | 657,000 |
| 1995/09/19 | 1,340 | 1,350 | 1,320 | 1,320 | 735,000 |
| 1995/09/18 | 1,380 | 1,380 | 1,360 | 1,360 | 887,000 |
| 1995/09/14 | 1,370 | 1,380 | 1,350 | 1,370 | 966,000 |
| 1995/09/13 | 1,360 | 1,370 | 1,340 | 1,370 | 696,000 |
| 1995/09/12 | 1,370 | 1,380 | 1,350 | 1,360 | 875,000 |
| 1995/09/11 | 1,350 | 1,370 | 1,340 | 1,360 | 698,000 |
| 1995/09/08 | 1,370 | 1,390 | 1,340 | 1,360 | 1,371,000 |
| 1995/09/07 | 1,350 | 1,380 | 1,350 | 1,360 | 1,185,000 |
| 1995/09/06 | 1,310 | 1,360 | 1,310 | 1,340 | 2,002,000 |
| 1995/09/05 | 1,320 | 1,320 | 1,290 | 1,320 | 728,000 |
| 1995/09/04 | 1,320 | 1,330 | 1,300 | 1,320 | 821,000 |
| 1995/09/01 | 1,270 | 1,340 | 1,260 | 1,320 | 985,000 |
| 1995/08/31 | 1,290 | 1,310 | 1,280 | 1,290 | 829,000 |
| 1995/08/30 | 1,300 | 1,310 | 1,280 | 1,300 | 1,701,000 |
| 1995/08/29 | 1,230 | 1,270 | 1,230 | 1,260 | 593,000 |
| 1995/08/28 | 1,240 | 1,240 | 1,220 | 1,230 | 239,000 |
| 1995/08/25 | 1,250 | 1,250 | 1,240 | 1,240 | 513,000 |
| 1995/08/24 | 1,200 | 1,250 | 1,200 | 1,250 | 326,000 |
| 1995/08/23 | 1,250 | 1,260 | 1,220 | 1,220 | 248,000 |
| 1995/08/22 | 1,260 | 1,260 | 1,250 | 1,260 | 216,000 |
| 1995/08/21 | 1,270 | 1,280 | 1,250 | 1,260 | 517,000 |
| 1995/08/18 | 1,290 | 1,290 | 1,280 | 1,280 | 289,000 |
| 1995/08/17 | 1,310 | 1,310 | 1,290 | 1,300 | 653,000 |
| 1995/08/16 | 1,320 | 1,330 | 1,300 | 1,320 | 1,460,000 |
| 1995/08/15 | 1,270 | 1,280 | 1,260 | 1,280 | 751,000 |
| 1995/08/14 | 1,290 | 1,310 | 1,270 | 1,280 | 906,000 |
| 1995/08/11 | 1,280 | 1,300 | 1,260 | 1,290 | 1,810,000 |
| 1995/08/10 | 1,260 | 1,280 | 1,250 | 1,250 | 641,000 |
| 1995/08/09 | 1,240 | 1,290 | 1,230 | 1,260 | 1,738,000 |
| 1995/08/08 | 1,210 | 1,240 | 1,210 | 1,240 | 1,131,000 |
| 1995/08/07 | 1,190 | 1,240 | 1,190 | 1,230 | 902,000 |
| 1995/08/04 | 1,170 | 1,190 | 1,170 | 1,190 | 867,000 |
| 1995/08/03 | 1,160 | 1,190 | 1,150 | 1,190 | 1,880,000 |
| 1995/08/02 | 1,100 | 1,140 | 1,090 | 1,120 | 1,054,000 |
| 1995/08/01 | 1,110 | 1,120 | 1,090 | 1,090 | 290,000 |
| 1995/07/31 | 1,120 | 1,120 | 1,100 | 1,110 | 193,000 |
| 1995/07/28 | 1,100 | 1,130 | 1,090 | 1,120 | 1,325,000 |
| 1995/07/27 | 1,080 | 1,100 | 1,080 | 1,100 | 683,000 |
| 1995/07/26 | 1,070 | 1,090 | 1,070 | 1,090 | 246,000 |
| 1995/07/25 | 1,090 | 1,090 | 1,070 | 1,070 | 340,000 |
| 1995/07/24 | 1,100 | 1,100 | 1,090 | 1,100 | 334,000 |
| 1995/07/21 | 1,090 | 1,100 | 1,080 | 1,100 | 841,000 |
| 1995/07/20 | 1,050 | 1,080 | 1,050 | 1,080 | 672,000 |
| 1995/07/19 | 1,080 | 1,090 | 1,070 | 1,090 | 941,000 |
| 1995/07/18 | 1,090 | 1,120 | 1,080 | 1,110 | 1,314,000 |
| 1995/07/17 | 1,080 | 1,090 | 1,070 | 1,070 | 530,000 |
| 1995/07/14 | 1,100 | 1,100 | 1,070 | 1,080 | 518,000 |
| 1995/07/13 | 1,090 | 1,110 | 1,090 | 1,100 | 828,000 |
| 1995/07/12 | 1,080 | 1,110 | 1,070 | 1,090 | 2,364,000 |
| 1995/07/11 | 1,030 | 1,070 | 1,020 | 1,070 | 1,280,000 |
| 1995/07/10 | 1,020 | 1,030 | 1,010 | 1,030 | 696,000 |
| 1995/07/07 | 996 | 1,020 | 981 | 1,000 | 526,000 |
| 1995/07/06 | 954 | 995 | 951 | 995 | 442,000 |
| 1995/07/05 | 960 | 960 | 952 | 959 | 152,000 |
| 1995/07/04 | 944 | 960 | 944 | 960 | 372,000 |
| 1995/07/03 | 938 | 945 | 935 | 939 | 156,000 |
| 1995/06/30 | 931 | 940 | 931 | 940 | 136,000 |
| 1995/06/29 | 951 | 959 | 920 | 930 | 696,000 |
| 1995/06/28 | 948 | 948 | 936 | 941 | 354,000 |
| 1995/06/27 | 980 | 980 | 955 | 955 | 1,015,000 |
| 1995/06/26 | 1,020 | 1,030 | 995 | 1,000 | 842,000 |
| 1995/06/23 | 982 | 1,020 | 982 | 1,010 | 985,000 |
| 1995/06/22 | 960 | 974 | 960 | 972 | 1,009,000 |
| 1995/06/21 | 932 | 957 | 931 | 957 | 453,000 |
| 1995/06/20 | 906 | 923 | 906 | 922 | 219,000 |
| 1995/06/19 | 915 | 915 | 905 | 905 | 80,000 |
| 1995/06/16 | 891 | 906 | 891 | 905 | 234,000 |
| 1995/06/15 | 875 | 893 | 867 | 890 | 392,000 |
| 1995/06/14 | 882 | 889 | 878 | 885 | 124,000 |
| 1995/06/13 | 895 | 895 | 876 | 876 | 146,000 |
| 1995/06/12 | 910 | 910 | 891 | 895 | 136,000 |
| 1995/06/09 | 914 | 918 | 906 | 910 | 361,000 |
| 1995/06/08 | 923 | 923 | 910 | 914 | 137,000 |
| 1995/06/07 | 921 | 925 | 918 | 920 | 228,000 |
| 1995/06/06 | 929 | 930 | 920 | 925 | 200,000 |
| 1995/06/05 | 909 | 920 | 909 | 920 | 84,000 |
| 1995/06/02 | 905 | 916 | 905 | 909 | 107,000 |
| 1995/06/01 | 900 | 908 | 895 | 906 | 244,000 |
| 1995/05/31 | 906 | 906 | 895 | 899 | 223,000 |
| 1995/05/30 | 889 | 914 | 889 | 914 | 386,000 |
| 1995/05/29 | 891 | 895 | 888 | 889 | 55,000 |
| 1995/05/26 | 897 | 900 | 889 | 897 | 239,000 |
| 1995/05/25 | 901 | 909 | 901 | 902 | 476,000 |
| 1995/05/24 | 872 | 879 | 872 | 879 | 223,000 |
| 1995/05/23 | 867 | 867 | 865 | 866 | 306,000 |
| 1995/05/22 | 884 | 884 | 867 | 867 | 324,000 |
| 1995/05/19 | 885 | 895 | 885 | 885 | 727,000 |
| 1995/05/18 | 898 | 925 | 890 | 895 | 569,000 |
| 1995/05/17 | 887 | 889 | 885 | 888 | 193,000 |
| 1995/05/16 | 902 | 902 | 884 | 885 | 325,000 |
| 1995/05/15 | 907 | 910 | 900 | 900 | 734,000 |
| 1995/05/12 | 906 | 920 | 902 | 905 | 1,259,000 |
| 1995/05/11 | 936 | 940 | 901 | 905 | 836,000 |
| 1995/05/10 | 957 | 957 | 935 | 940 | 313,000 |
| 1995/05/09 | 979 | 979 | 956 | 957 | 235,000 |
| 1995/05/08 | 983 | 990 | 980 | 980 | 329,000 |
| 1995/05/02 | 983 | 985 | 983 | 985 | 120,000 |
| 1995/05/01 | 990 | 990 | 983 | 985 | 159,000 |
| 1995/04/28 | 979 | 980 | 975 | 980 | 362,000 |
| 1995/04/27 | 981 | 985 | 971 | 975 | 297,000 |
| 1995/04/26 | 983 | 983 | 970 | 976 | 207,000 |
| 1995/04/25 | 985 | 992 | 985 | 985 | 333,000 |
| 1995/04/24 | 992 | 995 | 985 | 985 | 166,000 |
| 1995/04/21 | 996 | 1,000 | 987 | 992 | 348,000 |
| 1995/04/20 | 988 | 990 | 983 | 987 | 459,000 |
| 1995/04/19 | 961 | 980 | 961 | 978 | 532,000 |
| 1995/04/18 | 989 | 989 | 961 | 965 | 340,000 |
| 1995/04/17 | 995 | 996 | 986 | 994 | 317,000 |
| 1995/04/14 | 1,030 | 1,030 | 1,000 | 1,010 | 328,000 |
| 1995/04/13 | 1,020 | 1,040 | 1,020 | 1,040 | 613,000 |
| 1995/04/12 | 1,010 | 1,020 | 1,010 | 1,020 | 332,000 |
| 1995/04/11 | 1,010 | 1,010 | 1,000 | 1,010 | 523,000 |
| 1995/04/10 | 1,020 | 1,020 | 1,000 | 1,010 | 275,000 |
| 1995/04/07 | 1,030 | 1,030 | 1,010 | 1,020 | 549,000 |
| 1995/04/06 | 1,030 | 1,030 | 1,030 | 1,030 | 28,000 |
| 1995/04/05 | 1,030 | 1,040 | 1,020 | 1,020 | 174,000 |
| 1995/04/04 | 1,030 | 1,040 | 1,020 | 1,020 | 288,000 |
| 1995/04/03 | 1,030 | 1,040 | 1,020 | 1,020 | 203,000 |
| 1995/03/31 | 1,080 | 1,080 | 1,030 | 1,040 | 595,000 |
| 1995/03/30 | 1,050 | 1,060 | 1,050 | 1,050 | 216,000 |
| 1995/03/29 | 1,060 | 1,060 | 1,040 | 1,050 | 243,000 |
| 1995/03/28 | 1,040 | 1,060 | 1,030 | 1,060 | 440,000 |
| 1995/03/27 | 1,040 | 1,060 | 1,040 | 1,050 | 555,000 |
| 1995/03/24 | 1,030 | 1,040 | 1,020 | 1,040 | 289,000 |
| 1995/03/23 | 1,040 | 1,040 | 1,030 | 1,030 | 250,000 |
| 1995/03/22 | 1,050 | 1,060 | 1,040 | 1,050 | 254,000 |
| 1995/03/20 | 1,060 | 1,070 | 1,050 | 1,060 | 1,172,000 |
| 1995/03/17 | 1,080 | 1,090 | 1,070 | 1,080 | 264,000 |
| 1995/03/16 | 1,070 | 1,080 | 1,060 | 1,070 | 296,000 |
| 1995/03/15 | 1,070 | 1,090 | 1,070 | 1,080 | 275,000 |
| 1995/03/14 | 1,070 | 1,080 | 1,070 | 1,070 | 440,000 |
| 1995/03/13 | 1,070 | 1,090 | 1,070 | 1,090 | 328,000 |
| 1995/03/10 | 1,080 | 1,090 | 1,060 | 1,070 | 364,000 |
| 1995/03/09 | 1,060 | 1,070 | 1,060 | 1,060 | 153,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,040 | 1,050 | 208,000 |
| 1995/03/07 | 1,080 | 1,080 | 1,060 | 1,060 | 208,000 |
| 1995/03/06 | 1,070 | 1,090 | 1,070 | 1,080 | 175,000 |
| 1995/03/03 | 1,090 | 1,090 | 1,060 | 1,070 | 607,000 |
| 1995/03/02 | 1,100 | 1,110 | 1,080 | 1,100 | 459,000 |
| 1995/03/01 | 1,090 | 1,090 | 1,080 | 1,080 | 535,000 |
| 1995/02/28 | 1,050 | 1,070 | 1,050 | 1,070 | 219,000 |
| 1995/02/27 | 1,040 | 1,050 | 1,030 | 1,030 | 362,000 |
| 1995/02/24 | 1,090 | 1,090 | 1,060 | 1,070 | 409,000 |
| 1995/02/23 | 1,130 | 1,130 | 1,090 | 1,100 | 473,000 |
| 1995/02/22 | 1,100 | 1,130 | 1,100 | 1,130 | 1,457,000 |
| 1995/02/21 | 1,080 | 1,100 | 1,080 | 1,100 | 441,000 |
| 1995/02/20 | 1,090 | 1,090 | 1,070 | 1,070 | 144,000 |
| 1995/02/17 | 1,090 | 1,120 | 1,080 | 1,090 | 260,000 |
| 1995/02/16 | 1,090 | 1,100 | 1,080 | 1,080 | 228,000 |
| 1995/02/15 | 1,100 | 1,100 | 1,060 | 1,080 | 273,000 |
| 1995/02/14 | 1,130 | 1,130 | 1,120 | 1,120 | 255,000 |
| 1995/02/13 | 1,150 | 1,160 | 1,140 | 1,160 | 399,000 |
| 1995/02/10 | 1,130 | 1,160 | 1,130 | 1,150 | 450,000 |
| 1995/02/09 | 1,130 | 1,140 | 1,120 | 1,130 | 141,000 |
| 1995/02/08 | 1,130 | 1,130 | 1,120 | 1,120 | 266,000 |
| 1995/02/07 | 1,130 | 1,140 | 1,130 | 1,130 | 194,000 |
| 1995/02/06 | 1,140 | 1,140 | 1,130 | 1,130 | 82,000 |
| 1995/02/03 | 1,150 | 1,150 | 1,130 | 1,140 | 318,000 |
| 1995/02/02 | 1,150 | 1,160 | 1,150 | 1,160 | 156,000 |
| 1995/02/01 | 1,130 | 1,160 | 1,130 | 1,160 | 283,000 |
| 1995/01/31 | 1,140 | 1,160 | 1,130 | 1,150 | 212,000 |
| 1995/01/30 | 1,130 | 1,150 | 1,130 | 1,140 | 364,000 |
| 1995/01/27 | 1,140 | 1,140 | 1,130 | 1,140 | 157,000 |
| 1995/01/26 | 1,190 | 1,200 | 1,140 | 1,150 | 530,000 |
| 1995/01/25 | 1,170 | 1,200 | 1,170 | 1,190 | 290,000 |
| 1995/01/24 | 1,150 | 1,180 | 1,150 | 1,180 | 684,000 |
| 1995/01/23 | 1,220 | 1,230 | 1,150 | 1,150 | 792,000 |
| 1995/01/20 | 1,240 | 1,240 | 1,230 | 1,240 | 364,000 |
| 1995/01/19 | 1,260 | 1,260 | 1,240 | 1,240 | 409,000 |
| 1995/01/18 | 1,280 | 1,280 | 1,260 | 1,260 | 66,000 |
| 1995/01/17 | 1,290 | 1,290 | 1,270 | 1,280 | 255,000 |
| 1995/01/13 | 1,300 | 1,300 | 1,280 | 1,280 | 230,000 |
| 1995/01/12 | 1,310 | 1,320 | 1,300 | 1,300 | 282,000 |
| 1995/01/11 | 1,310 | 1,320 | 1,310 | 1,310 | 181,000 |
| 1995/01/10 | 1,310 | 1,320 | 1,310 | 1,310 | 276,000 |
| 1995/01/09 | 1,320 | 1,320 | 1,310 | 1,310 | 132,000 |
| 1995/01/06 | 1,320 | 1,330 | 1,310 | 1,320 | 539,000 |
| 1995/01/05 | 1,320 | 1,330 | 1,310 | 1,320 | 178,000 |
| 1995/01/04 | 1,310 | 1,310 | 1,300 | 1,310 | 32,000 |