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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,130 | 1,151 | 1,116 | 1,151 | 93,000 |
| 1998/12/29 | 1,134 | 1,134 | 1,120 | 1,128 | 115,000 |
| 1998/12/28 | 1,135 | 1,135 | 1,125 | 1,135 | 155,000 |
| 1998/12/25 | 1,151 | 1,152 | 1,136 | 1,136 | 49,000 |
| 1998/12/24 | 1,162 | 1,163 | 1,151 | 1,151 | 140,000 |
| 1998/12/22 | 1,160 | 1,164 | 1,157 | 1,157 | 187,000 |
| 1998/12/21 | 1,155 | 1,160 | 1,151 | 1,160 | 64,000 |
| 1998/12/18 | 1,164 | 1,164 | 1,154 | 1,155 | 193,000 |
| 1998/12/17 | 1,160 | 1,160 | 1,130 | 1,155 | 324,000 |
| 1998/12/16 | 1,158 | 1,180 | 1,155 | 1,180 | 85,000 |
| 1998/12/15 | 1,169 | 1,183 | 1,153 | 1,153 | 470,000 |
| 1998/12/14 | 1,180 | 1,186 | 1,171 | 1,171 | 310,000 |
| 1998/12/11 | 1,179 | 1,183 | 1,177 | 1,180 | 374,000 |
| 1998/12/10 | 1,153 | 1,174 | 1,153 | 1,166 | 193,000 |
| 1998/12/09 | 1,150 | 1,152 | 1,136 | 1,152 | 156,000 |
| 1998/12/08 | 1,155 | 1,160 | 1,153 | 1,155 | 171,000 |
| 1998/12/07 | 1,160 | 1,160 | 1,147 | 1,148 | 94,000 |
| 1998/12/04 | 1,149 | 1,150 | 1,133 | 1,135 | 343,000 |
| 1998/12/03 | 1,144 | 1,150 | 1,140 | 1,150 | 623,000 |
| 1998/12/02 | 1,145 | 1,160 | 1,135 | 1,147 | 253,000 |
| 1998/12/01 | 1,135 | 1,136 | 1,120 | 1,135 | 215,000 |
| 1998/11/30 | 1,169 | 1,169 | 1,138 | 1,138 | 253,000 |
| 1998/11/27 | 1,140 | 1,158 | 1,132 | 1,150 | 441,000 |
| 1998/11/26 | 1,102 | 1,130 | 1,102 | 1,130 | 719,000 |
| 1998/11/25 | 1,125 | 1,125 | 1,100 | 1,100 | 490,000 |
| 1998/11/24 | 1,105 | 1,125 | 1,095 | 1,125 | 168,000 |
| 1998/11/20 | 1,090 | 1,098 | 1,090 | 1,095 | 325,000 |
| 1998/11/19 | 1,086 | 1,099 | 1,085 | 1,099 | 593,000 |
| 1998/11/18 | 1,067 | 1,081 | 1,065 | 1,072 | 625,000 |
| 1998/11/17 | 1,065 | 1,082 | 1,065 | 1,065 | 318,000 |
| 1998/11/16 | 1,087 | 1,092 | 1,081 | 1,081 | 179,000 |
| 1998/11/13 | 1,080 | 1,095 | 1,080 | 1,091 | 306,000 |
| 1998/11/12 | 1,105 | 1,116 | 1,085 | 1,090 | 312,000 |
| 1998/11/11 | 1,105 | 1,107 | 1,104 | 1,105 | 90,000 |
| 1998/11/10 | 1,105 | 1,106 | 1,093 | 1,100 | 178,000 |
| 1998/11/09 | 1,094 | 1,104 | 1,091 | 1,091 | 169,000 |
| 1998/11/06 | 1,110 | 1,110 | 1,103 | 1,104 | 87,000 |
| 1998/11/05 | 1,099 | 1,115 | 1,099 | 1,100 | 163,000 |
| 1998/11/04 | 1,093 | 1,101 | 1,082 | 1,098 | 228,000 |
| 1998/11/02 | 1,071 | 1,089 | 1,071 | 1,089 | 253,000 |
| 1998/10/30 | 1,101 | 1,122 | 1,085 | 1,085 | 177,000 |
| 1998/10/29 | 1,099 | 1,104 | 1,096 | 1,100 | 262,000 |
| 1998/10/28 | 1,113 | 1,115 | 1,102 | 1,102 | 119,000 |
| 1998/10/27 | 1,137 | 1,137 | 1,106 | 1,115 | 303,000 |
| 1998/10/26 | 1,144 | 1,144 | 1,128 | 1,137 | 152,000 |
| 1998/10/23 | 1,125 | 1,160 | 1,125 | 1,143 | 486,000 |
| 1998/10/22 | 1,110 | 1,130 | 1,101 | 1,114 | 421,000 |
| 1998/10/21 | 1,068 | 1,098 | 1,067 | 1,095 | 370,000 |
| 1998/10/20 | 1,050 | 1,062 | 1,040 | 1,062 | 217,000 |
| 1998/10/19 | 1,028 | 1,050 | 1,028 | 1,035 | 390,000 |
| 1998/10/16 | 1,039 | 1,039 | 1,028 | 1,028 | 416,000 |
| 1998/10/15 | 1,026 | 1,031 | 1,025 | 1,027 | 262,000 |
| 1998/10/14 | 1,031 | 1,031 | 1,022 | 1,030 | 316,000 |
| 1998/10/13 | 1,028 | 1,032 | 1,025 | 1,027 | 243,000 |
| 1998/10/12 | 1,030 | 1,048 | 1,020 | 1,020 | 515,000 |
| 1998/10/09 | 1,030 | 1,050 | 1,028 | 1,028 | 231,000 |
| 1998/10/08 | 1,068 | 1,068 | 1,030 | 1,040 | 346,000 |
| 1998/10/07 | 1,068 | 1,090 | 1,060 | 1,070 | 448,000 |
| 1998/10/06 | 1,060 | 1,075 | 1,060 | 1,068 | 85,000 |
| 1998/10/05 | 1,076 | 1,076 | 1,060 | 1,062 | 115,000 |
| 1998/10/02 | 1,072 | 1,088 | 1,062 | 1,075 | 254,000 |
| 1998/10/01 | 1,100 | 1,111 | 1,077 | 1,088 | 358,000 |
| 1998/09/30 | 1,144 | 1,144 | 1,108 | 1,108 | 373,000 |
| 1998/09/29 | 1,108 | 1,130 | 1,102 | 1,124 | 230,000 |
| 1998/09/28 | 1,091 | 1,125 | 1,090 | 1,102 | 399,000 |
| 1998/09/25 | 1,100 | 1,100 | 1,081 | 1,095 | 226,000 |
| 1998/09/24 | 1,131 | 1,137 | 1,102 | 1,115 | 711,000 |
| 1998/09/22 | 1,141 | 1,155 | 1,140 | 1,140 | 315,000 |
| 1998/09/21 | 1,179 | 1,179 | 1,140 | 1,140 | 515,000 |
| 1998/09/18 | 1,181 | 1,190 | 1,179 | 1,180 | 276,000 |
| 1998/09/17 | 1,200 | 1,200 | 1,182 | 1,182 | 401,000 |
| 1998/09/16 | 1,190 | 1,205 | 1,190 | 1,194 | 89,000 |
| 1998/09/14 | 1,205 | 1,206 | 1,180 | 1,190 | 396,000 |
| 1998/09/11 | 1,219 | 1,219 | 1,191 | 1,210 | 266,000 |
| 1998/09/10 | 1,211 | 1,235 | 1,200 | 1,200 | 147,000 |
| 1998/09/09 | 1,247 | 1,250 | 1,196 | 1,200 | 383,000 |
| 1998/09/08 | 1,241 | 1,262 | 1,241 | 1,246 | 220,000 |
| 1998/09/07 | 1,210 | 1,240 | 1,202 | 1,240 | 266,000 |
| 1998/09/04 | 1,202 | 1,220 | 1,202 | 1,210 | 192,000 |
| 1998/09/03 | 1,209 | 1,226 | 1,209 | 1,222 | 294,000 |
| 1998/09/02 | 1,200 | 1,225 | 1,191 | 1,208 | 809,000 |
| 1998/09/01 | 1,180 | 1,195 | 1,171 | 1,190 | 343,000 |
| 1998/08/31 | 1,225 | 1,240 | 1,210 | 1,220 | 582,000 |
| 1998/08/28 | 1,250 | 1,255 | 1,222 | 1,242 | 708,000 |
| 1998/08/27 | 1,285 | 1,285 | 1,265 | 1,285 | 379,000 |
| 1998/08/26 | 1,295 | 1,295 | 1,282 | 1,285 | 476,000 |
| 1998/08/25 | 1,293 | 1,300 | 1,293 | 1,294 | 457,000 |
| 1998/08/24 | 1,287 | 1,289 | 1,280 | 1,285 | 309,000 |
| 1998/08/21 | 1,294 | 1,299 | 1,290 | 1,290 | 334,000 |
| 1998/08/20 | 1,290 | 1,310 | 1,288 | 1,307 | 656,000 |
| 1998/08/19 | 1,299 | 1,299 | 1,290 | 1,290 | 410,000 |
| 1998/08/18 | 1,286 | 1,292 | 1,280 | 1,286 | 250,000 |
| 1998/08/17 | 1,280 | 1,280 | 1,272 | 1,279 | 261,000 |
| 1998/08/14 | 1,300 | 1,305 | 1,286 | 1,297 | 261,000 |
| 1998/08/13 | 1,286 | 1,319 | 1,286 | 1,306 | 1,490,000 |
| 1998/08/12 | 1,275 | 1,290 | 1,275 | 1,283 | 501,000 |
| 1998/08/11 | 1,289 | 1,289 | 1,274 | 1,283 | 563,000 |
| 1998/08/10 | 1,300 | 1,300 | 1,285 | 1,289 | 202,000 |
| 1998/08/07 | 1,282 | 1,307 | 1,282 | 1,307 | 702,000 |
| 1998/08/06 | 1,287 | 1,310 | 1,281 | 1,302 | 1,652,000 |
| 1998/08/05 | 1,241 | 1,289 | 1,241 | 1,289 | 684,000 |
| 1998/08/04 | 1,240 | 1,255 | 1,235 | 1,250 | 647,000 |
| 1998/08/03 | 1,238 | 1,250 | 1,238 | 1,247 | 607,000 |
| 1998/07/31 | 1,225 | 1,239 | 1,220 | 1,230 | 842,000 |
| 1998/07/30 | 1,219 | 1,226 | 1,217 | 1,217 | 366,000 |
| 1998/07/29 | 1,228 | 1,235 | 1,220 | 1,220 | 218,000 |
| 1998/07/28 | 1,230 | 1,230 | 1,225 | 1,229 | 152,000 |
| 1998/07/27 | 1,230 | 1,233 | 1,220 | 1,223 | 179,000 |
| 1998/07/24 | 1,233 | 1,237 | 1,228 | 1,237 | 151,000 |
| 1998/07/23 | 1,216 | 1,239 | 1,216 | 1,225 | 348,000 |
| 1998/07/22 | 1,220 | 1,240 | 1,220 | 1,226 | 275,000 |
| 1998/07/21 | 1,235 | 1,249 | 1,220 | 1,220 | 197,000 |
| 1998/07/17 | 1,235 | 1,245 | 1,232 | 1,233 | 436,000 |
| 1998/07/16 | 1,220 | 1,238 | 1,218 | 1,235 | 516,000 |
| 1998/07/15 | 1,197 | 1,225 | 1,197 | 1,216 | 553,000 |
| 1998/07/14 | 1,185 | 1,200 | 1,185 | 1,197 | 186,000 |
| 1998/07/13 | 1,198 | 1,205 | 1,170 | 1,205 | 115,000 |
| 1998/07/10 | 1,193 | 1,212 | 1,185 | 1,188 | 375,000 |
| 1998/07/09 | 1,190 | 1,193 | 1,180 | 1,193 | 179,000 |
| 1998/07/08 | 1,190 | 1,190 | 1,181 | 1,185 | 183,000 |
| 1998/07/07 | 1,189 | 1,197 | 1,185 | 1,192 | 204,000 |
| 1998/07/06 | 1,180 | 1,200 | 1,180 | 1,198 | 313,000 |
| 1998/07/03 | 1,175 | 1,191 | 1,175 | 1,191 | 358,000 |
| 1998/07/02 | 1,180 | 1,185 | 1,175 | 1,178 | 380,000 |
| 1998/07/01 | 1,160 | 1,185 | 1,158 | 1,185 | 201,000 |
| 1998/06/30 | 1,170 | 1,180 | 1,158 | 1,180 | 281,000 |
| 1998/06/29 | 1,179 | 1,179 | 1,147 | 1,153 | 111,000 |
| 1998/06/26 | 1,167 | 1,170 | 1,150 | 1,170 | 349,000 |
| 1998/06/25 | 1,152 | 1,170 | 1,142 | 1,165 | 440,000 |
| 1998/06/24 | 1,112 | 1,150 | 1,112 | 1,142 | 827,000 |
| 1998/06/23 | 1,110 | 1,112 | 1,107 | 1,110 | 213,000 |
| 1998/06/22 | 1,102 | 1,119 | 1,100 | 1,105 | 265,000 |
| 1998/06/19 | 1,097 | 1,099 | 1,085 | 1,095 | 191,000 |
| 1998/06/18 | 1,100 | 1,114 | 1,096 | 1,101 | 285,000 |
| 1998/06/17 | 1,060 | 1,069 | 1,050 | 1,069 | 200,000 |
| 1998/06/16 | 1,041 | 1,053 | 1,040 | 1,042 | 183,000 |
| 1998/06/15 | 1,060 | 1,060 | 1,052 | 1,053 | 47,000 |
| 1998/06/12 | 1,049 | 1,059 | 1,041 | 1,059 | 196,000 |
| 1998/06/11 | 1,050 | 1,050 | 1,032 | 1,049 | 462,000 |
| 1998/06/10 | 1,066 | 1,066 | 1,055 | 1,066 | 178,000 |
| 1998/06/09 | 1,066 | 1,069 | 1,063 | 1,066 | 410,000 |
| 1998/06/08 | 1,069 | 1,070 | 1,065 | 1,067 | 162,000 |
| 1998/06/05 | 1,060 | 1,070 | 1,051 | 1,070 | 139,000 |
| 1998/06/04 | 1,047 | 1,070 | 1,047 | 1,060 | 259,000 |
| 1998/06/03 | 1,062 | 1,064 | 1,050 | 1,061 | 240,000 |
| 1998/06/02 | 1,061 | 1,072 | 1,060 | 1,067 | 427,000 |
| 1998/06/01 | 1,083 | 1,095 | 1,080 | 1,081 | 165,000 |
| 1998/05/29 | 1,100 | 1,110 | 1,100 | 1,101 | 187,000 |
| 1998/05/28 | 1,087 | 1,100 | 1,087 | 1,098 | 211,000 |
| 1998/05/27 | 1,090 | 1,090 | 1,086 | 1,086 | 72,000 |
| 1998/05/26 | 1,095 | 1,107 | 1,092 | 1,100 | 386,000 |
| 1998/05/25 | 1,090 | 1,098 | 1,080 | 1,092 | 334,000 |
| 1998/05/22 | 1,088 | 1,106 | 1,088 | 1,088 | 984,000 |
| 1998/05/21 | 1,125 | 1,135 | 1,111 | 1,126 | 469,000 |
| 1998/05/20 | 1,120 | 1,125 | 1,101 | 1,125 | 426,000 |
| 1998/05/19 | 1,100 | 1,135 | 1,100 | 1,100 | 638,000 |
| 1998/05/18 | 1,111 | 1,111 | 1,100 | 1,100 | 355,000 |
| 1998/05/15 | 1,095 | 1,110 | 1,093 | 1,101 | 699,000 |
| 1998/05/14 | 1,075 | 1,091 | 1,075 | 1,088 | 561,000 |
| 1998/05/13 | 1,081 | 1,085 | 1,080 | 1,081 | 426,000 |
| 1998/05/12 | 1,045 | 1,081 | 1,045 | 1,081 | 834,000 |
| 1998/05/11 | 1,002 | 1,040 | 1,002 | 1,035 | 273,000 |
| 1998/05/08 | 1,029 | 1,030 | 998 | 998 | 206,000 |
| 1998/05/07 | 1,021 | 1,030 | 1,020 | 1,030 | 128,000 |
| 1998/05/06 | 1,040 | 1,040 | 1,020 | 1,034 | 155,000 |
| 1998/05/01 | 1,039 | 1,050 | 1,030 | 1,040 | 244,000 |
| 1998/04/30 | 1,024 | 1,040 | 1,016 | 1,040 | 290,000 |
| 1998/04/28 | 1,019 | 1,028 | 1,005 | 1,016 | 505,000 |
| 1998/04/27 | 1,027 | 1,028 | 1,011 | 1,016 | 298,000 |
| 1998/04/24 | 1,010 | 1,025 | 1,010 | 1,021 | 595,000 |
| 1998/04/23 | 1,015 | 1,020 | 1,005 | 1,020 | 318,000 |
| 1998/04/22 | 1,000 | 1,017 | 1,000 | 1,015 | 362,000 |
| 1998/04/21 | 989 | 990 | 980 | 989 | 143,000 |
| 1998/04/20 | 970 | 990 | 970 | 983 | 156,000 |
| 1998/04/17 | 989 | 989 | 964 | 970 | 233,000 |
| 1998/04/16 | 1,019 | 1,020 | 995 | 999 | 701,000 |
| 1998/04/15 | 1,008 | 1,025 | 1,000 | 1,020 | 607,000 |
| 1998/04/14 | 985 | 1,001 | 983 | 998 | 580,000 |
| 1998/04/13 | 967 | 985 | 963 | 985 | 217,000 |
| 1998/04/10 | 970 | 977 | 964 | 967 | 245,000 |
| 1998/04/09 | 970 | 980 | 961 | 977 | 301,000 |
| 1998/04/08 | 938 | 989 | 938 | 974 | 607,000 |
| 1998/04/07 | 923 | 940 | 923 | 937 | 652,000 |
| 1998/04/06 | 915 | 928 | 912 | 921 | 164,000 |
| 1998/04/03 | 929 | 935 | 923 | 923 | 295,000 |
| 1998/04/02 | 925 | 938 | 922 | 922 | 280,000 |
| 1998/04/01 | 925 | 925 | 915 | 915 | 305,000 |
| 1998/03/31 | 901 | 905 | 895 | 905 | 364,000 |
| 1998/03/30 | 930 | 930 | 902 | 902 | 304,000 |
| 1998/03/27 | 925 | 930 | 920 | 920 | 189,000 |
| 1998/03/26 | 915 | 915 | 910 | 910 | 125,000 |
| 1998/03/25 | 923 | 923 | 901 | 901 | 70,000 |
| 1998/03/24 | 920 | 929 | 920 | 923 | 166,000 |
| 1998/03/23 | 925 | 940 | 916 | 916 | 59,000 |
| 1998/03/20 | 930 | 939 | 925 | 925 | 135,000 |
| 1998/03/19 | 931 | 931 | 927 | 928 | 78,000 |
| 1998/03/18 | 938 | 939 | 911 | 911 | 112,000 |
| 1998/03/17 | 905 | 940 | 900 | 938 | 135,000 |
| 1998/03/16 | 912 | 913 | 890 | 905 | 180,000 |
| 1998/03/13 | 905 | 943 | 905 | 943 | 304,000 |
| 1998/03/12 | 902 | 906 | 902 | 905 | 103,000 |
| 1998/03/11 | 901 | 910 | 900 | 905 | 194,000 |
| 1998/03/10 | 903 | 905 | 897 | 900 | 221,000 |
| 1998/03/09 | 915 | 920 | 903 | 903 | 163,000 |
| 1998/03/06 | 913 | 916 | 912 | 915 | 206,000 |
| 1998/03/05 | 930 | 930 | 920 | 920 | 386,000 |
| 1998/03/04 | 940 | 940 | 919 | 920 | 123,000 |
| 1998/03/03 | 950 | 952 | 937 | 939 | 204,000 |
| 1998/03/02 | 923 | 943 | 915 | 943 | 294,000 |
| 1998/02/27 | 912 | 913 | 906 | 913 | 171,000 |
| 1998/02/26 | 910 | 911 | 901 | 910 | 161,000 |
| 1998/02/25 | 910 | 910 | 900 | 906 | 132,000 |
| 1998/02/24 | 913 | 915 | 905 | 910 | 199,000 |
| 1998/02/23 | 911 | 915 | 910 | 911 | 152,000 |
| 1998/02/20 | 901 | 910 | 895 | 904 | 237,000 |
| 1998/02/19 | 874 | 900 | 874 | 900 | 190,000 |
| 1998/02/18 | 880 | 884 | 875 | 884 | 113,000 |
| 1998/02/17 | 883 | 883 | 864 | 874 | 192,000 |
| 1998/02/16 | 910 | 910 | 877 | 877 | 100,000 |
| 1998/02/13 | 925 | 925 | 901 | 910 | 179,000 |
| 1998/02/12 | 919 | 921 | 915 | 915 | 294,000 |
| 1998/02/10 | 918 | 920 | 912 | 913 | 307,000 |
| 1998/02/09 | 875 | 893 | 875 | 893 | 80,000 |
| 1998/02/06 | 900 | 900 | 885 | 885 | 162,000 |
| 1998/02/05 | 901 | 910 | 898 | 907 | 160,000 |
| 1998/02/04 | 924 | 924 | 900 | 920 | 446,000 |
| 1998/02/03 | 900 | 930 | 896 | 908 | 240,000 |
| 1998/02/02 | 852 | 882 | 852 | 880 | 320,000 |
| 1998/01/30 | 865 | 865 | 852 | 858 | 196,000 |
| 1998/01/29 | 905 | 906 | 866 | 866 | 131,000 |
| 1998/01/28 | 946 | 946 | 905 | 905 | 227,000 |
| 1998/01/27 | 955 | 955 | 925 | 945 | 387,000 |
| 1998/01/26 | 930 | 960 | 915 | 960 | 614,000 |
| 1998/01/23 | 888 | 905 | 885 | 901 | 615,000 |
| 1998/01/22 | 815 | 850 | 810 | 848 | 498,000 |
| 1998/01/21 | 785 | 805 | 780 | 800 | 502,000 |
| 1998/01/20 | 735 | 770 | 730 | 765 | 604,000 |
| 1998/01/19 | 730 | 738 | 715 | 730 | 333,000 |
| 1998/01/16 | 710 | 720 | 709 | 710 | 417,000 |
| 1998/01/14 | 718 | 730 | 712 | 730 | 236,000 |
| 1998/01/13 | 739 | 739 | 714 | 725 | 364,000 |
| 1998/01/12 | 726 | 729 | 721 | 729 | 242,000 |
| 1998/01/09 | 731 | 736 | 725 | 730 | 363,000 |
| 1998/01/08 | 740 | 746 | 736 | 736 | 447,000 |
| 1998/01/07 | 730 | 735 | 729 | 735 | 300,000 |
| 1998/01/06 | 733 | 735 | 723 | 735 | 184,000 |
| 1998/01/05 | 740 | 744 | 740 | 743 | 18,000 |