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 |
|---|---|---|---|---|---|
| 1997/12/30 | 740 | 740 | 735 | 740 | 42,000 |
| 1997/12/29 | 720 | 732 | 710 | 732 | 177,000 |
| 1997/12/26 | 750 | 750 | 708 | 710 | 161,000 |
| 1997/12/25 | 750 | 770 | 741 | 763 | 320,000 |
| 1997/12/24 | 730 | 742 | 725 | 740 | 288,000 |
| 1997/12/22 | 740 | 740 | 707 | 730 | 218,000 |
| 1997/12/19 | 750 | 756 | 730 | 740 | 163,000 |
| 1997/12/18 | 800 | 800 | 780 | 780 | 311,000 |
| 1997/12/17 | 764 | 790 | 750 | 790 | 96,000 |
| 1997/12/16 | 753 | 765 | 742 | 760 | 170,000 |
| 1997/12/15 | 750 | 767 | 741 | 757 | 113,000 |
| 1997/12/12 | 801 | 809 | 775 | 777 | 404,000 |
| 1997/12/11 | 820 | 825 | 810 | 810 | 366,000 |
| 1997/12/10 | 817 | 827 | 817 | 819 | 130,000 |
| 1997/12/09 | 811 | 845 | 811 | 816 | 143,000 |
| 1997/12/08 | 843 | 845 | 810 | 812 | 195,000 |
| 1997/12/05 | 843 | 853 | 842 | 843 | 89,000 |
| 1997/12/04 | 859 | 859 | 835 | 840 | 164,000 |
| 1997/12/03 | 878 | 878 | 842 | 842 | 210,000 |
| 1997/12/02 | 867 | 879 | 867 | 878 | 124,000 |
| 1997/12/01 | 850 | 867 | 850 | 867 | 193,000 |
| 1997/11/28 | 843 | 845 | 831 | 835 | 159,000 |
| 1997/11/27 | 845 | 849 | 831 | 849 | 133,000 |
| 1997/11/26 | 848 | 852 | 845 | 845 | 270,000 |
| 1997/11/25 | 820 | 840 | 818 | 818 | 156,000 |
| 1997/11/21 | 822 | 850 | 822 | 850 | 125,000 |
| 1997/11/20 | 819 | 830 | 817 | 822 | 176,000 |
| 1997/11/19 | 817 | 825 | 815 | 820 | 156,000 |
| 1997/11/18 | 848 | 860 | 830 | 836 | 312,000 |
| 1997/11/17 | 802 | 840 | 802 | 839 | 250,000 |
| 1997/11/14 | 797 | 809 | 795 | 801 | 257,000 |
| 1997/11/13 | 795 | 810 | 786 | 787 | 794,000 |
| 1997/11/12 | 813 | 821 | 810 | 815 | 307,000 |
| 1997/11/11 | 795 | 820 | 795 | 820 | 224,000 |
| 1997/11/10 | 800 | 801 | 793 | 800 | 360,000 |
| 1997/11/07 | 810 | 814 | 803 | 805 | 341,000 |
| 1997/11/06 | 820 | 825 | 806 | 825 | 344,000 |
| 1997/11/05 | 828 | 828 | 813 | 815 | 347,000 |
| 1997/11/04 | 827 | 830 | 820 | 820 | 45,000 |
| 1997/10/31 | 809 | 840 | 804 | 837 | 118,000 |
| 1997/10/30 | 811 | 811 | 802 | 803 | 292,000 |
| 1997/10/29 | 829 | 839 | 823 | 837 | 228,000 |
| 1997/10/28 | 800 | 804 | 792 | 800 | 424,000 |
| 1997/10/27 | 798 | 806 | 795 | 806 | 283,000 |
| 1997/10/24 | 797 | 807 | 790 | 800 | 1,002,000 |
| 1997/10/23 | 800 | 810 | 799 | 799 | 461,000 |
| 1997/10/22 | 822 | 828 | 809 | 820 | 365,000 |
| 1997/10/21 | 835 | 840 | 820 | 820 | 240,000 |
| 1997/10/20 | 837 | 860 | 832 | 855 | 163,000 |
| 1997/10/17 | 810 | 844 | 808 | 827 | 364,000 |
| 1997/10/16 | 799 | 840 | 795 | 810 | 381,000 |
| 1997/10/15 | 788 | 815 | 778 | 780 | 851,000 |
| 1997/10/14 | 801 | 806 | 745 | 785 | 1,123,000 |
| 1997/10/13 | 830 | 839 | 820 | 820 | 1,033,000 |
| 1997/10/09 | 960 | 960 | 911 | 920 | 835,000 |
| 1997/10/08 | 967 | 975 | 965 | 970 | 443,000 |
| 1997/10/07 | 1,000 | 1,010 | 970 | 971 | 460,000 |
| 1997/10/06 | 987 | 1,000 | 983 | 998 | 613,000 |
| 1997/10/03 | 1,010 | 1,010 | 980 | 980 | 847,000 |
| 1997/10/02 | 1,020 | 1,030 | 1,000 | 1,000 | 837,000 |
| 1997/10/01 | 1,050 | 1,050 | 1,020 | 1,030 | 1,555,000 |
| 1997/09/30 | 1,070 | 1,080 | 1,060 | 1,080 | 403,000 |
| 1997/09/29 | 1,060 | 1,080 | 1,060 | 1,070 | 300,000 |
| 1997/09/26 | 1,080 | 1,090 | 1,070 | 1,070 | 352,000 |
| 1997/09/25 | 1,080 | 1,080 | 1,070 | 1,070 | 123,000 |
| 1997/09/24 | 1,060 | 1,090 | 1,060 | 1,090 | 413,000 |
| 1997/09/22 | 1,050 | 1,070 | 1,050 | 1,060 | 252,000 |
| 1997/09/19 | 1,050 | 1,070 | 1,050 | 1,060 | 212,000 |
| 1997/09/18 | 1,060 | 1,060 | 1,050 | 1,050 | 159,000 |
| 1997/09/17 | 1,070 | 1,070 | 1,060 | 1,070 | 457,000 |
| 1997/09/16 | 1,060 | 1,070 | 1,050 | 1,060 | 415,000 |
| 1997/09/12 | 1,060 | 1,060 | 1,050 | 1,060 | 468,000 |
| 1997/09/11 | 1,060 | 1,070 | 1,060 | 1,060 | 311,000 |
| 1997/09/10 | 1,080 | 1,090 | 1,080 | 1,080 | 273,000 |
| 1997/09/09 | 1,080 | 1,090 | 1,080 | 1,080 | 139,000 |
| 1997/09/08 | 1,100 | 1,100 | 1,080 | 1,090 | 411,000 |
| 1997/09/05 | 1,090 | 1,100 | 1,080 | 1,100 | 480,000 |
| 1997/09/04 | 1,060 | 1,090 | 1,050 | 1,080 | 639,000 |
| 1997/09/03 | 1,050 | 1,080 | 1,050 | 1,060 | 409,000 |
| 1997/09/02 | 1,030 | 1,050 | 1,030 | 1,040 | 395,000 |
| 1997/09/01 | 1,030 | 1,040 | 1,030 | 1,030 | 427,000 |
| 1997/08/29 | 1,050 | 1,050 | 1,030 | 1,030 | 1,540,000 |
| 1997/08/28 | 1,070 | 1,090 | 1,060 | 1,070 | 770,000 |
| 1997/08/27 | 1,100 | 1,100 | 1,080 | 1,080 | 357,000 |
| 1997/08/26 | 1,080 | 1,110 | 1,080 | 1,100 | 607,000 |
| 1997/08/25 | 1,110 | 1,110 | 1,090 | 1,090 | 989,000 |
| 1997/08/22 | 1,120 | 1,130 | 1,110 | 1,110 | 845,000 |
| 1997/08/21 | 1,140 | 1,150 | 1,130 | 1,140 | 541,000 |
| 1997/08/20 | 1,130 | 1,150 | 1,130 | 1,130 | 1,107,000 |
| 1997/08/19 | 1,120 | 1,140 | 1,120 | 1,130 | 772,000 |
| 1997/08/18 | 1,090 | 1,110 | 1,080 | 1,110 | 855,000 |
| 1997/08/15 | 1,090 | 1,100 | 1,090 | 1,090 | 1,205,000 |
| 1997/08/14 | 1,090 | 1,100 | 1,080 | 1,080 | 988,000 |
| 1997/08/13 | 1,090 | 1,110 | 1,080 | 1,090 | 1,189,000 |
| 1997/08/12 | 1,120 | 1,130 | 1,080 | 1,100 | 3,136,000 |
| 1997/08/11 | 1,140 | 1,140 | 1,110 | 1,110 | 2,110,000 |
| 1997/08/08 | 1,190 | 1,190 | 1,170 | 1,180 | 557,000 |
| 1997/08/07 | 1,190 | 1,190 | 1,180 | 1,190 | 237,000 |
| 1997/08/06 | 1,180 | 1,200 | 1,180 | 1,200 | 426,000 |
| 1997/08/05 | 1,200 | 1,200 | 1,170 | 1,180 | 573,000 |
| 1997/08/04 | 1,200 | 1,210 | 1,180 | 1,200 | 778,000 |
| 1997/08/01 | 1,230 | 1,230 | 1,200 | 1,200 | 397,000 |
| 1997/07/31 | 1,220 | 1,230 | 1,210 | 1,230 | 459,000 |
| 1997/07/30 | 1,230 | 1,230 | 1,210 | 1,220 | 829,000 |
| 1997/07/29 | 1,240 | 1,250 | 1,220 | 1,220 | 612,000 |
| 1997/07/28 | 1,250 | 1,260 | 1,230 | 1,240 | 1,559,000 |
| 1997/07/25 | 1,260 | 1,260 | 1,250 | 1,260 | 263,000 |
| 1997/07/24 | 1,250 | 1,260 | 1,240 | 1,260 | 121,000 |
| 1997/07/23 | 1,260 | 1,260 | 1,240 | 1,240 | 270,000 |
| 1997/07/22 | 1,260 | 1,260 | 1,240 | 1,260 | 594,000 |
| 1997/07/18 | 1,260 | 1,270 | 1,250 | 1,260 | 425,000 |
| 1997/07/17 | 1,260 | 1,270 | 1,250 | 1,260 | 514,000 |
| 1997/07/16 | 1,260 | 1,260 | 1,250 | 1,260 | 500,000 |
| 1997/07/15 | 1,230 | 1,250 | 1,220 | 1,250 | 795,000 |
| 1997/07/14 | 1,210 | 1,230 | 1,210 | 1,220 | 571,000 |
| 1997/07/11 | 1,220 | 1,230 | 1,200 | 1,210 | 728,000 |
| 1997/07/10 | 1,210 | 1,220 | 1,200 | 1,220 | 487,000 |
| 1997/07/09 | 1,210 | 1,210 | 1,200 | 1,200 | 387,000 |
| 1997/07/08 | 1,220 | 1,220 | 1,210 | 1,210 | 180,000 |
| 1997/07/07 | 1,220 | 1,230 | 1,220 | 1,220 | 302,000 |
| 1997/07/04 | 1,230 | 1,240 | 1,220 | 1,240 | 451,000 |
| 1997/07/02 | 1,240 | 1,250 | 1,230 | 1,240 | 191,000 |
| 1997/07/01 | 1,250 | 1,250 | 1,230 | 1,230 | 454,000 |
| 1997/06/30 | 1,230 | 1,250 | 1,230 | 1,250 | 267,000 |
| 1997/06/27 | 1,240 | 1,240 | 1,220 | 1,230 | 536,000 |
| 1997/06/26 | 1,240 | 1,240 | 1,230 | 1,240 | 695,000 |
| 1997/06/25 | 1,230 | 1,240 | 1,230 | 1,240 | 826,000 |
| 1997/06/24 | 1,250 | 1,250 | 1,230 | 1,240 | 195,000 |
| 1997/06/23 | 1,240 | 1,250 | 1,230 | 1,250 | 386,000 |
| 1997/06/20 | 1,240 | 1,250 | 1,220 | 1,230 | 376,000 |
| 1997/06/19 | 1,230 | 1,240 | 1,230 | 1,230 | 515,000 |
| 1997/06/18 | 1,240 | 1,250 | 1,230 | 1,240 | 426,000 |
| 1997/06/17 | 1,240 | 1,260 | 1,240 | 1,240 | 346,000 |
| 1997/06/16 | 1,250 | 1,260 | 1,240 | 1,250 | 381,000 |
| 1997/06/13 | 1,250 | 1,260 | 1,240 | 1,240 | 904,000 |
| 1997/06/12 | 1,250 | 1,260 | 1,240 | 1,260 | 582,000 |
| 1997/06/11 | 1,260 | 1,270 | 1,250 | 1,260 | 589,000 |
| 1997/06/10 | 1,250 | 1,270 | 1,250 | 1,260 | 988,000 |
| 1997/06/09 | 1,260 | 1,270 | 1,250 | 1,270 | 360,000 |
| 1997/06/06 | 1,260 | 1,270 | 1,250 | 1,260 | 375,000 |
| 1997/06/05 | 1,250 | 1,270 | 1,250 | 1,260 | 403,000 |
| 1997/06/04 | 1,250 | 1,260 | 1,240 | 1,250 | 711,000 |
| 1997/06/03 | 1,250 | 1,260 | 1,250 | 1,260 | 294,000 |
| 1997/06/02 | 1,260 | 1,260 | 1,240 | 1,240 | 959,000 |
| 1997/05/30 | 1,280 | 1,290 | 1,260 | 1,260 | 1,047,000 |
| 1997/05/29 | 1,280 | 1,280 | 1,270 | 1,280 | 240,000 |
| 1997/05/28 | 1,260 | 1,280 | 1,260 | 1,280 | 379,000 |
| 1997/05/27 | 1,270 | 1,270 | 1,260 | 1,260 | 334,000 |
| 1997/05/26 | 1,270 | 1,280 | 1,260 | 1,270 | 352,000 |
| 1997/05/23 | 1,260 | 1,270 | 1,250 | 1,270 | 567,000 |
| 1997/05/22 | 1,270 | 1,270 | 1,250 | 1,250 | 974,000 |
| 1997/05/21 | 1,290 | 1,290 | 1,270 | 1,270 | 482,000 |
| 1997/05/20 | 1,280 | 1,300 | 1,270 | 1,280 | 906,000 |
| 1997/05/19 | 1,260 | 1,280 | 1,260 | 1,270 | 995,000 |
| 1997/05/16 | 1,260 | 1,270 | 1,250 | 1,260 | 478,000 |
| 1997/05/15 | 1,260 | 1,270 | 1,250 | 1,260 | 470,000 |
| 1997/05/14 | 1,260 | 1,270 | 1,250 | 1,270 | 733,000 |
| 1997/05/13 | 1,270 | 1,280 | 1,250 | 1,250 | 633,000 |
| 1997/05/12 | 1,250 | 1,270 | 1,250 | 1,270 | 411,000 |
| 1997/05/09 | 1,290 | 1,300 | 1,270 | 1,270 | 985,000 |
| 1997/05/08 | 1,300 | 1,310 | 1,290 | 1,300 | 570,000 |
| 1997/05/07 | 1,310 | 1,320 | 1,300 | 1,320 | 1,333,000 |
| 1997/05/06 | 1,310 | 1,330 | 1,310 | 1,320 | 1,483,000 |
| 1997/05/02 | 1,280 | 1,290 | 1,270 | 1,290 | 785,000 |
| 1997/05/01 | 1,280 | 1,310 | 1,270 | 1,280 | 2,076,000 |
| 1997/04/30 | 1,260 | 1,280 | 1,260 | 1,270 | 832,000 |
| 1997/04/28 | 1,250 | 1,260 | 1,250 | 1,250 | 342,000 |
| 1997/04/25 | 1,250 | 1,260 | 1,240 | 1,260 | 646,000 |
| 1997/04/24 | 1,250 | 1,270 | 1,250 | 1,260 | 878,000 |
| 1997/04/23 | 1,270 | 1,270 | 1,250 | 1,260 | 731,000 |
| 1997/04/22 | 1,250 | 1,260 | 1,240 | 1,250 | 624,000 |
| 1997/04/21 | 1,240 | 1,250 | 1,230 | 1,240 | 593,000 |
| 1997/04/18 | 1,240 | 1,250 | 1,230 | 1,240 | 1,092,000 |
| 1997/04/17 | 1,230 | 1,240 | 1,230 | 1,230 | 1,406,000 |
| 1997/04/16 | 1,240 | 1,250 | 1,230 | 1,250 | 1,198,000 |
| 1997/04/15 | 1,240 | 1,250 | 1,220 | 1,240 | 920,000 |
| 1997/04/14 | 1,260 | 1,260 | 1,230 | 1,250 | 713,000 |
| 1997/04/11 | 1,270 | 1,270 | 1,260 | 1,260 | 550,000 |
| 1997/04/10 | 1,290 | 1,300 | 1,270 | 1,280 | 1,721,000 |
| 1997/04/09 | 1,270 | 1,300 | 1,270 | 1,290 | 1,795,000 |
| 1997/04/08 | 1,240 | 1,270 | 1,230 | 1,260 | 1,193,000 |
| 1997/04/07 | 1,260 | 1,260 | 1,240 | 1,240 | 425,000 |
| 1997/04/04 | 1,250 | 1,260 | 1,240 | 1,260 | 488,000 |
| 1997/04/03 | 1,240 | 1,260 | 1,230 | 1,250 | 805,000 |
| 1997/04/02 | 1,230 | 1,240 | 1,220 | 1,230 | 499,000 |
| 1997/04/01 | 1,200 | 1,220 | 1,190 | 1,220 | 848,000 |
| 1997/03/31 | 1,190 | 1,200 | 1,180 | 1,200 | 500,000 |
| 1997/03/28 | 1,190 | 1,200 | 1,190 | 1,190 | 315,000 |
| 1997/03/27 | 1,200 | 1,200 | 1,190 | 1,190 | 231,000 |
| 1997/03/26 | 1,200 | 1,200 | 1,190 | 1,190 | 230,000 |
| 1997/03/25 | 1,210 | 1,210 | 1,180 | 1,200 | 778,000 |
| 1997/03/24 | 1,210 | 1,210 | 1,200 | 1,210 | 304,000 |
| 1997/03/21 | 1,220 | 1,220 | 1,200 | 1,210 | 433,000 |
| 1997/03/19 | 1,230 | 1,230 | 1,220 | 1,230 | 321,000 |
| 1997/03/18 | 1,230 | 1,230 | 1,210 | 1,220 | 390,000 |
| 1997/03/17 | 1,240 | 1,240 | 1,220 | 1,230 | 333,000 |
| 1997/03/14 | 1,230 | 1,250 | 1,230 | 1,240 | 1,021,000 |
| 1997/03/13 | 1,240 | 1,240 | 1,230 | 1,230 | 264,000 |
| 1997/03/12 | 1,240 | 1,250 | 1,230 | 1,240 | 171,000 |
| 1997/03/11 | 1,220 | 1,250 | 1,220 | 1,230 | 477,000 |
| 1997/03/10 | 1,210 | 1,220 | 1,200 | 1,220 | 188,000 |
| 1997/03/07 | 1,210 | 1,220 | 1,200 | 1,200 | 435,000 |
| 1997/03/06 | 1,220 | 1,230 | 1,210 | 1,210 | 421,000 |
| 1997/03/05 | 1,240 | 1,240 | 1,210 | 1,210 | 575,000 |
| 1997/03/04 | 1,250 | 1,250 | 1,240 | 1,240 | 162,000 |
| 1997/03/03 | 1,240 | 1,250 | 1,240 | 1,240 | 255,000 |
| 1997/02/28 | 1,250 | 1,250 | 1,230 | 1,240 | 520,000 |
| 1997/02/27 | 1,260 | 1,260 | 1,250 | 1,250 | 202,000 |
| 1997/02/26 | 1,270 | 1,280 | 1,260 | 1,260 | 227,000 |
| 1997/02/25 | 1,270 | 1,280 | 1,260 | 1,270 | 393,000 |
| 1997/02/24 | 1,270 | 1,280 | 1,260 | 1,270 | 307,000 |
| 1997/02/21 | 1,290 | 1,300 | 1,260 | 1,260 | 927,000 |
| 1997/02/20 | 1,290 | 1,310 | 1,290 | 1,300 | 474,000 |
| 1997/02/19 | 1,310 | 1,310 | 1,290 | 1,290 | 106,000 |
| 1997/02/18 | 1,320 | 1,320 | 1,290 | 1,300 | 513,000 |
| 1997/02/17 | 1,330 | 1,330 | 1,310 | 1,330 | 585,000 |
| 1997/02/14 | 1,330 | 1,330 | 1,310 | 1,330 | 719,000 |
| 1997/02/13 | 1,310 | 1,340 | 1,310 | 1,330 | 2,467,000 |
| 1997/02/12 | 1,300 | 1,310 | 1,290 | 1,290 | 629,000 |
| 1997/02/10 | 1,290 | 1,300 | 1,280 | 1,300 | 476,000 |
| 1997/02/07 | 1,290 | 1,300 | 1,290 | 1,290 | 144,000 |
| 1997/02/06 | 1,290 | 1,290 | 1,280 | 1,290 | 492,000 |
| 1997/02/05 | 1,290 | 1,300 | 1,280 | 1,290 | 611,000 |
| 1997/02/04 | 1,310 | 1,320 | 1,290 | 1,300 | 903,000 |
| 1997/02/03 | 1,310 | 1,320 | 1,300 | 1,310 | 652,000 |
| 1997/01/31 | 1,300 | 1,320 | 1,300 | 1,300 | 1,384,000 |
| 1997/01/30 | 1,290 | 1,310 | 1,280 | 1,280 | 2,283,000 |
| 1997/01/29 | 1,250 | 1,270 | 1,240 | 1,270 | 846,000 |
| 1997/01/28 | 1,220 | 1,250 | 1,220 | 1,240 | 676,000 |
| 1997/01/27 | 1,230 | 1,240 | 1,220 | 1,230 | 338,000 |
| 1997/01/24 | 1,240 | 1,250 | 1,230 | 1,240 | 484,000 |
| 1997/01/23 | 1,230 | 1,250 | 1,230 | 1,240 | 1,277,000 |
| 1997/01/22 | 1,220 | 1,240 | 1,220 | 1,230 | 402,000 |
| 1997/01/21 | 1,210 | 1,220 | 1,210 | 1,210 | 134,000 |
| 1997/01/20 | 1,240 | 1,240 | 1,210 | 1,220 | 268,000 |
| 1997/01/17 | 1,240 | 1,240 | 1,220 | 1,240 | 646,000 |
| 1997/01/16 | 1,230 | 1,250 | 1,230 | 1,240 | 733,000 |
| 1997/01/14 | 1,210 | 1,230 | 1,200 | 1,230 | 590,000 |
| 1997/01/13 | 1,210 | 1,220 | 1,200 | 1,210 | 771,000 |
| 1997/01/10 | 1,250 | 1,250 | 1,200 | 1,220 | 1,177,000 |
| 1997/01/09 | 1,240 | 1,270 | 1,240 | 1,250 | 1,432,000 |
| 1997/01/08 | 1,240 | 1,250 | 1,230 | 1,230 | 539,000 |
| 1997/01/07 | 1,270 | 1,270 | 1,230 | 1,240 | 582,000 |
| 1997/01/06 | 1,270 | 1,270 | 1,250 | 1,260 | 409,000 |