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 |
|---|---|---|---|---|---|
| 1999/12/30 | 968 | 968 | 934 | 935 | 199,000 |
| 1999/12/29 | 930 | 965 | 920 | 950 | 192,000 |
| 1999/12/28 | 930 | 940 | 920 | 935 | 145,000 |
| 1999/12/27 | 923 | 940 | 922 | 940 | 231,000 |
| 1999/12/24 | 984 | 985 | 925 | 927 | 587,000 |
| 1999/12/22 | 992 | 998 | 960 | 974 | 959,000 |
| 1999/12/21 | 990 | 1,011 | 974 | 986 | 2,248,000 |
| 1999/12/20 | 947 | 998 | 946 | 980 | 2,566,000 |
| 1999/12/17 | 930 | 944 | 905 | 937 | 1,885,000 |
| 1999/12/16 | 910 | 924 | 890 | 917 | 2,050,000 |
| 1999/12/15 | 843 | 918 | 843 | 880 | 961,000 |
| 1999/12/14 | 861 | 871 | 843 | 843 | 524,000 |
| 1999/12/13 | 925 | 925 | 871 | 871 | 723,000 |
| 1999/12/10 | 855 | 918 | 836 | 915 | 1,426,000 |
| 1999/12/09 | 905 | 914 | 829 | 835 | 2,859,000 |
| 1999/12/08 | 815 | 835 | 785 | 835 | 1,386,000 |
| 1999/12/07 | 720 | 740 | 715 | 735 | 612,000 |
| 1999/12/06 | 735 | 735 | 711 | 712 | 593,000 |
| 1999/12/03 | 723 | 735 | 701 | 703 | 973,000 |
| 1999/12/02 | 760 | 770 | 731 | 737 | 470,000 |
| 1999/12/01 | 720 | 760 | 720 | 760 | 772,000 |
| 1999/11/30 | 754 | 770 | 733 | 733 | 588,000 |
| 1999/11/29 | 770 | 794 | 753 | 754 | 412,000 |
| 1999/11/26 | 770 | 800 | 760 | 766 | 366,000 |
| 1999/11/25 | 800 | 803 | 756 | 765 | 864,000 |
| 1999/11/24 | 833 | 833 | 797 | 800 | 644,000 |
| 1999/11/22 | 892 | 892 | 840 | 840 | 329,000 |
| 1999/11/19 | 900 | 914 | 870 | 872 | 510,000 |
| 1999/11/18 | 900 | 910 | 885 | 899 | 233,000 |
| 1999/11/17 | 921 | 921 | 891 | 900 | 331,000 |
| 1999/11/16 | 890 | 911 | 880 | 911 | 582,000 |
| 1999/11/15 | 925 | 925 | 888 | 890 | 584,000 |
| 1999/11/12 | 901 | 911 | 894 | 905 | 1,216,000 |
| 1999/11/11 | 1,000 | 1,010 | 915 | 945 | 1,143,000 |
| 1999/11/10 | 980 | 1,025 | 960 | 988 | 1,247,000 |
| 1999/11/09 | 1,050 | 1,058 | 980 | 981 | 2,301,000 |
| 1999/11/08 | 940 | 1,000 | 923 | 1,000 | 1,570,000 |
| 1999/11/05 | 940 | 940 | 891 | 900 | 1,117,000 |
| 1999/11/04 | 870 | 910 | 870 | 900 | 420,000 |
| 1999/11/02 | 865 | 867 | 850 | 864 | 267,000 |
| 1999/11/01 | 869 | 875 | 861 | 870 | 246,000 |
| 1999/10/29 | 860 | 863 | 835 | 849 | 323,000 |
| 1999/10/28 | 839 | 875 | 839 | 842 | 340,000 |
| 1999/10/27 | 809 | 840 | 800 | 840 | 374,000 |
| 1999/10/26 | 803 | 809 | 802 | 805 | 429,000 |
| 1999/10/25 | 835 | 835 | 801 | 801 | 511,000 |
| 1999/10/22 | 830 | 834 | 821 | 832 | 322,000 |
| 1999/10/21 | 845 | 855 | 820 | 820 | 412,000 |
| 1999/10/20 | 850 | 860 | 830 | 835 | 708,000 |
| 1999/10/19 | 862 | 869 | 852 | 860 | 305,000 |
| 1999/10/18 | 875 | 880 | 860 | 861 | 335,000 |
| 1999/10/15 | 895 | 900 | 875 | 875 | 212,000 |
| 1999/10/14 | 870 | 890 | 870 | 875 | 502,000 |
| 1999/10/13 | 905 | 906 | 866 | 870 | 1,041,000 |
| 1999/10/12 | 954 | 959 | 905 | 912 | 655,000 |
| 1999/10/08 | 981 | 981 | 942 | 954 | 268,000 |
| 1999/10/07 | 980 | 990 | 967 | 983 | 304,000 |
| 1999/10/06 | 975 | 975 | 949 | 973 | 159,000 |
| 1999/10/05 | 990 | 994 | 949 | 962 | 237,000 |
| 1999/10/04 | 987 | 992 | 970 | 980 | 371,000 |
| 1999/10/01 | 1,000 | 1,000 | 980 | 987 | 339,000 |
| 1999/09/30 | 946 | 1,015 | 934 | 1,014 | 646,000 |
| 1999/09/29 | 960 | 965 | 926 | 926 | 431,000 |
| 1999/09/28 | 910 | 955 | 910 | 955 | 481,000 |
| 1999/09/27 | 910 | 910 | 900 | 900 | 223,000 |
| 1999/09/24 | 903 | 905 | 891 | 901 | 999,000 |
| 1999/09/22 | 920 | 923 | 906 | 906 | 947,000 |
| 1999/09/21 | 955 | 955 | 920 | 930 | 591,000 |
| 1999/09/20 | 940 | 960 | 940 | 948 | 479,000 |
| 1999/09/17 | 918 | 935 | 912 | 930 | 442,000 |
| 1999/09/16 | 933 | 935 | 910 | 915 | 601,000 |
| 1999/09/14 | 955 | 955 | 925 | 935 | 621,000 |
| 1999/09/13 | 999 | 1,000 | 965 | 971 | 749,000 |
| 1999/09/10 | 1,005 | 1,010 | 985 | 999 | 1,065,000 |
| 1999/09/09 | 1,031 | 1,031 | 1,010 | 1,010 | 462,000 |
| 1999/09/08 | 1,039 | 1,039 | 1,000 | 1,029 | 951,000 |
| 1999/09/07 | 1,065 | 1,065 | 1,034 | 1,046 | 748,000 |
| 1999/09/06 | 1,085 | 1,089 | 1,061 | 1,065 | 525,000 |
| 1999/09/03 | 1,081 | 1,082 | 1,072 | 1,078 | 1,220,000 |
| 1999/09/02 | 1,100 | 1,100 | 1,090 | 1,090 | 725,000 |
| 1999/09/01 | 1,124 | 1,124 | 1,080 | 1,080 | 572,000 |
| 1999/08/31 | 1,130 | 1,132 | 1,124 | 1,124 | 292,000 |
| 1999/08/30 | 1,130 | 1,131 | 1,125 | 1,130 | 119,000 |
| 1999/08/27 | 1,137 | 1,145 | 1,125 | 1,125 | 386,000 |
| 1999/08/26 | 1,146 | 1,146 | 1,130 | 1,130 | 381,000 |
| 1999/08/25 | 1,140 | 1,145 | 1,133 | 1,134 | 203,000 |
| 1999/08/24 | 1,145 | 1,148 | 1,135 | 1,140 | 293,000 |
| 1999/08/23 | 1,154 | 1,154 | 1,136 | 1,138 | 397,000 |
| 1999/08/20 | 1,157 | 1,158 | 1,150 | 1,158 | 206,000 |
| 1999/08/19 | 1,157 | 1,159 | 1,144 | 1,159 | 257,000 |
| 1999/08/18 | 1,170 | 1,172 | 1,158 | 1,158 | 201,000 |
| 1999/08/17 | 1,175 | 1,175 | 1,160 | 1,170 | 376,000 |
| 1999/08/16 | 1,165 | 1,176 | 1,160 | 1,175 | 392,000 |
| 1999/08/13 | 1,167 | 1,170 | 1,155 | 1,161 | 234,000 |
| 1999/08/12 | 1,166 | 1,175 | 1,165 | 1,167 | 183,000 |
| 1999/08/11 | 1,150 | 1,163 | 1,148 | 1,155 | 318,000 |
| 1999/08/10 | 1,156 | 1,160 | 1,150 | 1,150 | 143,000 |
| 1999/08/09 | 1,151 | 1,162 | 1,151 | 1,156 | 128,000 |
| 1999/08/06 | 1,162 | 1,165 | 1,151 | 1,151 | 116,000 |
| 1999/08/05 | 1,156 | 1,171 | 1,156 | 1,162 | 286,000 |
| 1999/08/04 | 1,171 | 1,173 | 1,153 | 1,156 | 464,000 |
| 1999/08/03 | 1,183 | 1,183 | 1,170 | 1,180 | 286,000 |
| 1999/08/02 | 1,179 | 1,179 | 1,175 | 1,176 | 252,000 |
| 1999/07/30 | 1,191 | 1,200 | 1,180 | 1,200 | 384,000 |
| 1999/07/29 | 1,190 | 1,190 | 1,179 | 1,185 | 267,000 |
| 1999/07/28 | 1,200 | 1,210 | 1,196 | 1,197 | 113,000 |
| 1999/07/27 | 1,200 | 1,203 | 1,195 | 1,200 | 132,000 |
| 1999/07/26 | 1,200 | 1,213 | 1,200 | 1,203 | 113,000 |
| 1999/07/23 | 1,200 | 1,210 | 1,185 | 1,193 | 287,000 |
| 1999/07/22 | 1,236 | 1,236 | 1,205 | 1,220 | 434,000 |
| 1999/07/21 | 1,239 | 1,239 | 1,225 | 1,235 | 430,000 |
| 1999/07/19 | 1,235 | 1,244 | 1,229 | 1,244 | 711,000 |
| 1999/07/16 | 1,185 | 1,240 | 1,185 | 1,220 | 1,007,000 |
| 1999/07/15 | 1,200 | 1,200 | 1,174 | 1,180 | 737,000 |
| 1999/07/14 | 1,190 | 1,198 | 1,175 | 1,181 | 841,000 |
| 1999/07/13 | 1,193 | 1,196 | 1,183 | 1,183 | 628,000 |
| 1999/07/12 | 1,196 | 1,200 | 1,190 | 1,190 | 637,000 |
| 1999/07/09 | 1,216 | 1,216 | 1,183 | 1,190 | 601,000 |
| 1999/07/08 | 1,230 | 1,230 | 1,210 | 1,216 | 261,000 |
| 1999/07/07 | 1,217 | 1,230 | 1,216 | 1,220 | 277,000 |
| 1999/07/06 | 1,238 | 1,238 | 1,215 | 1,225 | 369,000 |
| 1999/07/05 | 1,240 | 1,240 | 1,224 | 1,231 | 435,000 |
| 1999/07/02 | 1,240 | 1,250 | 1,228 | 1,250 | 673,000 |
| 1999/07/01 | 1,246 | 1,259 | 1,240 | 1,250 | 382,000 |
| 1999/06/30 | 1,280 | 1,280 | 1,212 | 1,245 | 524,000 |
| 1999/06/29 | 1,285 | 1,285 | 1,265 | 1,271 | 914,000 |
| 1999/06/28 | 1,274 | 1,274 | 1,265 | 1,266 | 233,000 |
| 1999/06/25 | 1,310 | 1,310 | 1,271 | 1,274 | 330,000 |
| 1999/06/24 | 1,300 | 1,304 | 1,296 | 1,300 | 166,000 |
| 1999/06/23 | 1,318 | 1,318 | 1,296 | 1,296 | 336,000 |
| 1999/06/22 | 1,339 | 1,339 | 1,312 | 1,319 | 317,000 |
| 1999/06/21 | 1,325 | 1,339 | 1,324 | 1,326 | 454,000 |
| 1999/06/18 | 1,325 | 1,347 | 1,310 | 1,310 | 1,263,000 |
| 1999/06/17 | 1,310 | 1,318 | 1,301 | 1,308 | 398,000 |
| 1999/06/16 | 1,319 | 1,320 | 1,300 | 1,305 | 240,000 |
| 1999/06/15 | 1,330 | 1,330 | 1,300 | 1,322 | 100,000 |
| 1999/06/14 | 1,340 | 1,340 | 1,327 | 1,330 | 312,000 |
| 1999/06/11 | 1,365 | 1,365 | 1,321 | 1,334 | 723,000 |
| 1999/06/10 | 1,349 | 1,372 | 1,338 | 1,366 | 1,326,000 |
| 1999/06/09 | 1,309 | 1,340 | 1,308 | 1,333 | 821,000 |
| 1999/06/08 | 1,306 | 1,315 | 1,298 | 1,309 | 224,000 |
| 1999/06/07 | 1,300 | 1,322 | 1,300 | 1,303 | 674,000 |
| 1999/06/04 | 1,300 | 1,310 | 1,300 | 1,307 | 256,000 |
| 1999/06/03 | 1,300 | 1,310 | 1,298 | 1,310 | 337,000 |
| 1999/06/02 | 1,294 | 1,300 | 1,294 | 1,296 | 161,000 |
| 1999/06/01 | 1,279 | 1,299 | 1,279 | 1,295 | 127,000 |
| 1999/05/31 | 1,292 | 1,299 | 1,279 | 1,299 | 227,000 |
| 1999/05/28 | 1,285 | 1,285 | 1,278 | 1,279 | 147,000 |
| 1999/05/27 | 1,287 | 1,304 | 1,285 | 1,292 | 350,000 |
| 1999/05/26 | 1,290 | 1,300 | 1,280 | 1,300 | 159,000 |
| 1999/05/25 | 1,310 | 1,320 | 1,285 | 1,287 | 437,000 |
| 1999/05/24 | 1,325 | 1,344 | 1,316 | 1,328 | 1,118,000 |
| 1999/05/21 | 1,287 | 1,332 | 1,287 | 1,320 | 1,993,000 |
| 1999/05/20 | 1,212 | 1,278 | 1,212 | 1,267 | 716,000 |
| 1999/05/19 | 1,201 | 1,215 | 1,196 | 1,208 | 325,000 |
| 1999/05/18 | 1,210 | 1,224 | 1,210 | 1,220 | 331,000 |
| 1999/05/17 | 1,217 | 1,219 | 1,206 | 1,215 | 334,000 |
| 1999/05/14 | 1,198 | 1,210 | 1,195 | 1,198 | 358,000 |
| 1999/05/13 | 1,215 | 1,215 | 1,190 | 1,210 | 466,000 |
| 1999/05/12 | 1,223 | 1,240 | 1,206 | 1,208 | 375,000 |
| 1999/05/11 | 1,228 | 1,240 | 1,217 | 1,220 | 350,000 |
| 1999/05/10 | 1,234 | 1,240 | 1,215 | 1,224 | 422,000 |
| 1999/05/07 | 1,266 | 1,266 | 1,234 | 1,234 | 470,000 |
| 1999/05/06 | 1,275 | 1,275 | 1,255 | 1,266 | 297,000 |
| 1999/04/30 | 1,273 | 1,281 | 1,255 | 1,255 | 482,000 |
| 1999/04/28 | 1,270 | 1,299 | 1,270 | 1,283 | 624,000 |
| 1999/04/27 | 1,265 | 1,284 | 1,265 | 1,275 | 379,000 |
| 1999/04/26 | 1,290 | 1,290 | 1,275 | 1,285 | 357,000 |
| 1999/04/23 | 1,240 | 1,280 | 1,232 | 1,278 | 947,000 |
| 1999/04/22 | 1,252 | 1,254 | 1,224 | 1,226 | 473,000 |
| 1999/04/21 | 1,255 | 1,259 | 1,246 | 1,246 | 312,000 |
| 1999/04/20 | 1,275 | 1,276 | 1,252 | 1,274 | 559,000 |
| 1999/04/19 | 1,310 | 1,310 | 1,281 | 1,295 | 229,000 |
| 1999/04/16 | 1,290 | 1,312 | 1,290 | 1,301 | 467,000 |
| 1999/04/15 | 1,288 | 1,295 | 1,276 | 1,281 | 482,000 |
| 1999/04/14 | 1,320 | 1,320 | 1,275 | 1,285 | 873,000 |
| 1999/04/13 | 1,335 | 1,335 | 1,311 | 1,322 | 676,000 |
| 1999/04/12 | 1,349 | 1,349 | 1,333 | 1,333 | 104,000 |
| 1999/04/09 | 1,360 | 1,370 | 1,345 | 1,350 | 699,000 |
| 1999/04/08 | 1,365 | 1,365 | 1,345 | 1,354 | 351,000 |
| 1999/04/07 | 1,365 | 1,369 | 1,348 | 1,369 | 361,000 |
| 1999/04/06 | 1,340 | 1,380 | 1,331 | 1,380 | 311,000 |
| 1999/04/05 | 1,350 | 1,364 | 1,332 | 1,340 | 472,000 |
| 1999/04/02 | 1,356 | 1,372 | 1,356 | 1,364 | 364,000 |
| 1999/04/01 | 1,352 | 1,371 | 1,351 | 1,365 | 760,000 |
| 1999/03/31 | 1,365 | 1,374 | 1,354 | 1,366 | 509,000 |
| 1999/03/30 | 1,339 | 1,390 | 1,336 | 1,381 | 1,295,000 |
| 1999/03/29 | 1,331 | 1,335 | 1,321 | 1,332 | 168,000 |
| 1999/03/26 | 1,312 | 1,335 | 1,312 | 1,330 | 237,000 |
| 1999/03/25 | 1,300 | 1,330 | 1,300 | 1,326 | 376,000 |
| 1999/03/24 | 1,300 | 1,319 | 1,290 | 1,300 | 463,000 |
| 1999/03/23 | 1,328 | 1,328 | 1,300 | 1,301 | 197,000 |
| 1999/03/19 | 1,321 | 1,330 | 1,300 | 1,329 | 224,000 |
| 1999/03/18 | 1,337 | 1,340 | 1,322 | 1,322 | 498,000 |
| 1999/03/17 | 1,320 | 1,338 | 1,317 | 1,338 | 751,000 |
| 1999/03/16 | 1,300 | 1,318 | 1,299 | 1,318 | 582,000 |
| 1999/03/15 | 1,290 | 1,300 | 1,289 | 1,298 | 1,010,000 |
| 1999/03/12 | 1,290 | 1,294 | 1,275 | 1,281 | 355,000 |
| 1999/03/11 | 1,280 | 1,290 | 1,270 | 1,285 | 492,000 |
| 1999/03/10 | 1,286 | 1,290 | 1,262 | 1,280 | 751,000 |
| 1999/03/09 | 1,294 | 1,300 | 1,283 | 1,299 | 386,000 |
| 1999/03/08 | 1,298 | 1,300 | 1,288 | 1,289 | 501,000 |
| 1999/03/05 | 1,277 | 1,285 | 1,275 | 1,285 | 316,000 |
| 1999/03/04 | 1,271 | 1,283 | 1,271 | 1,277 | 406,000 |
| 1999/03/03 | 1,280 | 1,295 | 1,275 | 1,277 | 239,000 |
| 1999/03/02 | 1,280 | 1,291 | 1,280 | 1,290 | 246,000 |
| 1999/03/01 | 1,300 | 1,319 | 1,277 | 1,277 | 618,000 |
| 1999/02/26 | 1,329 | 1,329 | 1,305 | 1,305 | 219,000 |
| 1999/02/25 | 1,303 | 1,327 | 1,303 | 1,322 | 457,000 |
| 1999/02/24 | 1,292 | 1,330 | 1,290 | 1,316 | 945,000 |
| 1999/02/23 | 1,272 | 1,290 | 1,272 | 1,282 | 269,000 |
| 1999/02/22 | 1,265 | 1,277 | 1,265 | 1,272 | 175,000 |
| 1999/02/19 | 1,266 | 1,273 | 1,260 | 1,265 | 212,000 |
| 1999/02/18 | 1,255 | 1,270 | 1,252 | 1,265 | 417,000 |
| 1999/02/17 | 1,260 | 1,270 | 1,242 | 1,243 | 723,000 |
| 1999/02/16 | 1,284 | 1,284 | 1,260 | 1,267 | 245,000 |
| 1999/02/15 | 1,268 | 1,289 | 1,260 | 1,277 | 618,000 |
| 1999/02/12 | 1,250 | 1,257 | 1,250 | 1,253 | 393,000 |
| 1999/02/10 | 1,274 | 1,274 | 1,255 | 1,262 | 181,000 |
| 1999/02/09 | 1,270 | 1,270 | 1,260 | 1,263 | 285,000 |
| 1999/02/08 | 1,274 | 1,284 | 1,265 | 1,270 | 237,000 |
| 1999/02/05 | 1,280 | 1,280 | 1,250 | 1,270 | 1,024,000 |
| 1999/02/04 | 1,300 | 1,301 | 1,281 | 1,285 | 488,000 |
| 1999/02/03 | 1,311 | 1,311 | 1,300 | 1,305 | 460,000 |
| 1999/02/02 | 1,330 | 1,335 | 1,320 | 1,325 | 504,000 |
| 1999/02/01 | 1,340 | 1,345 | 1,325 | 1,335 | 683,000 |
| 1999/01/29 | 1,336 | 1,341 | 1,330 | 1,335 | 929,000 |
| 1999/01/28 | 1,343 | 1,349 | 1,330 | 1,330 | 957,000 |
| 1999/01/27 | 1,305 | 1,352 | 1,305 | 1,349 | 2,208,000 |
| 1999/01/26 | 1,281 | 1,319 | 1,281 | 1,290 | 1,248,000 |
| 1999/01/25 | 1,280 | 1,285 | 1,276 | 1,281 | 704,000 |
| 1999/01/22 | 1,300 | 1,315 | 1,276 | 1,282 | 1,798,000 |
| 1999/01/21 | 1,246 | 1,310 | 1,246 | 1,310 | 2,942,000 |
| 1999/01/20 | 1,171 | 1,190 | 1,167 | 1,186 | 445,000 |
| 1999/01/19 | 1,165 | 1,171 | 1,162 | 1,171 | 285,000 |
| 1999/01/18 | 1,141 | 1,171 | 1,141 | 1,161 | 655,000 |
| 1999/01/14 | 1,125 | 1,143 | 1,125 | 1,141 | 398,000 |
| 1999/01/13 | 1,110 | 1,132 | 1,110 | 1,120 | 163,000 |
| 1999/01/12 | 1,110 | 1,122 | 1,110 | 1,120 | 170,000 |
| 1999/01/11 | 1,101 | 1,120 | 1,101 | 1,120 | 124,000 |
| 1999/01/08 | 1,100 | 1,130 | 1,100 | 1,117 | 368,000 |
| 1999/01/07 | 1,126 | 1,140 | 1,101 | 1,103 | 351,000 |
| 1999/01/06 | 1,110 | 1,120 | 1,110 | 1,117 | 192,000 |
| 1999/01/05 | 1,146 | 1,146 | 1,120 | 1,125 | 74,000 |
| 1999/01/04 | 1,150 | 1,150 | 1,130 | 1,146 | 53,000 |