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 |
|---|---|---|---|---|---|
| 2001/12/28 | 927 | 944 | 915 | 944 | 178,000 |
| 2001/12/27 | 905 | 917 | 904 | 910 | 154,000 |
| 2001/12/26 | 904 | 916 | 901 | 905 | 158,000 |
| 2001/12/25 | 900 | 910 | 893 | 908 | 184,000 |
| 2001/12/21 | 907 | 910 | 891 | 900 | 428,000 |
| 2001/12/20 | 924 | 924 | 910 | 917 | 351,000 |
| 2001/12/19 | 947 | 951 | 916 | 925 | 801,000 |
| 2001/12/18 | 961 | 968 | 939 | 957 | 1,362,000 |
| 2001/12/17 | 943 | 956 | 938 | 955 | 765,000 |
| 2001/12/14 | 905 | 940 | 900 | 933 | 1,088,000 |
| 2001/12/13 | 928 | 928 | 908 | 914 | 374,000 |
| 2001/12/12 | 906 | 930 | 906 | 920 | 762,000 |
| 2001/12/11 | 953 | 958 | 905 | 916 | 653,000 |
| 2001/12/10 | 969 | 975 | 963 | 963 | 571,000 |
| 2001/12/07 | 963 | 970 | 961 | 969 | 697,000 |
| 2001/12/06 | 971 | 979 | 965 | 973 | 1,409,000 |
| 2001/12/05 | 936 | 947 | 923 | 941 | 698,000 |
| 2001/12/04 | 946 | 957 | 933 | 935 | 493,000 |
| 2001/12/03 | 970 | 974 | 941 | 973 | 396,000 |
| 2001/11/30 | 960 | 974 | 952 | 960 | 558,000 |
| 2001/11/29 | 941 | 947 | 925 | 940 | 815,000 |
| 2001/11/28 | 977 | 997 | 960 | 960 | 1,600,000 |
| 2001/11/27 | 950 | 993 | 943 | 980 | 1,850,000 |
| 2001/11/26 | 904 | 940 | 904 | 940 | 836,000 |
| 2001/11/22 | 914 | 914 | 891 | 897 | 517,000 |
| 2001/11/21 | 893 | 920 | 883 | 915 | 921,000 |
| 2001/11/20 | 911 | 915 | 896 | 903 | 1,795,000 |
| 2001/11/19 | 943 | 943 | 920 | 921 | 965,000 |
| 2001/11/16 | 950 | 968 | 940 | 963 | 648,000 |
| 2001/11/15 | 906 | 954 | 905 | 954 | 518,000 |
| 2001/11/14 | 939 | 957 | 915 | 915 | 359,000 |
| 2001/11/13 | 940 | 949 | 925 | 949 | 399,000 |
| 2001/11/12 | 974 | 975 | 946 | 950 | 213,000 |
| 2001/11/09 | 985 | 993 | 964 | 974 | 509,000 |
| 2001/11/08 | 973 | 983 | 950 | 980 | 341,000 |
| 2001/11/07 | 985 | 988 | 970 | 980 | 722,000 |
| 2001/11/06 | 975 | 988 | 971 | 988 | 685,000 |
| 2001/11/05 | 955 | 970 | 955 | 970 | 348,000 |
| 2001/11/02 | 959 | 978 | 932 | 955 | 1,362,000 |
| 2001/11/01 | 918 | 932 | 915 | 919 | 355,000 |
| 2001/10/31 | 905 | 912 | 891 | 908 | 362,000 |
| 2001/10/30 | 910 | 919 | 902 | 918 | 211,000 |
| 2001/10/29 | 938 | 941 | 923 | 924 | 314,000 |
| 2001/10/26 | 981 | 986 | 936 | 958 | 384,000 |
| 2001/10/25 | 985 | 985 | 955 | 974 | 403,000 |
| 2001/10/24 | 974 | 990 | 961 | 979 | 684,000 |
| 2001/10/23 | 949 | 994 | 943 | 994 | 895,000 |
| 2001/10/22 | 937 | 947 | 920 | 924 | 311,000 |
| 2001/10/19 | 934 | 964 | 910 | 956 | 847,000 |
| 2001/10/18 | 924 | 954 | 924 | 944 | 2,529,000 |
| 2001/10/17 | 891 | 924 | 881 | 924 | 1,656,000 |
| 2001/10/16 | 862 | 864 | 848 | 862 | 953,000 |
| 2001/10/15 | 887 | 888 | 875 | 882 | 419,000 |
| 2001/10/12 | 882 | 900 | 880 | 898 | 1,183,000 |
| 2001/10/11 | 848 | 880 | 848 | 862 | 570,000 |
| 2001/10/10 | 843 | 845 | 826 | 828 | 914,000 |
| 2001/10/09 | 899 | 899 | 857 | 863 | 702,000 |
| 2001/10/05 | 918 | 919 | 898 | 898 | 511,000 |
| 2001/10/04 | 931 | 947 | 931 | 938 | 742,000 |
| 2001/10/03 | 927 | 943 | 922 | 931 | 1,161,000 |
| 2001/10/02 | 900 | 920 | 883 | 917 | 944,000 |
| 2001/10/01 | 870 | 903 | 870 | 901 | 1,551,000 |
| 2001/09/28 | 856 | 870 | 853 | 853 | 853,000 |
| 2001/09/27 | 865 | 876 | 830 | 836 | 936,000 |
| 2001/09/26 | 877 | 894 | 868 | 879 | 951,000 |
| 2001/09/25 | 875 | 881 | 851 | 868 | 1,187,000 |
| 2001/09/21 | 826 | 830 | 814 | 830 | 598,000 |
| 2001/09/20 | 849 | 849 | 830 | 843 | 728,000 |
| 2001/09/19 | 848 | 864 | 840 | 864 | 1,550,000 |
| 2001/09/18 | 810 | 895 | 810 | 888 | 1,711,000 |
| 2001/09/17 | 820 | 850 | 790 | 800 | 816,000 |
| 2001/09/14 | 810 | 830 | 810 | 830 | 952,000 |
| 2001/09/13 | 773 | 785 | 771 | 780 | 758,000 |
| 2001/09/12 | 770 | 785 | 770 | 772 | 1,063,000 |
| 2001/09/11 | 774 | 820 | 774 | 820 | 1,708,000 |
| 2001/09/10 | 751 | 777 | 750 | 771 | 1,250,000 |
| 2001/09/07 | 777 | 779 | 754 | 764 | 1,182,000 |
| 2001/09/06 | 786 | 802 | 777 | 781 | 773,000 |
| 2001/09/05 | 795 | 800 | 784 | 795 | 530,000 |
| 2001/09/04 | 800 | 813 | 777 | 805 | 1,174,000 |
| 2001/09/03 | 842 | 842 | 800 | 800 | 950,000 |
| 2001/08/31 | 849 | 865 | 822 | 850 | 1,330,000 |
| 2001/08/30 | 820 | 850 | 807 | 850 | 669,000 |
| 2001/08/29 | 835 | 840 | 822 | 823 | 634,000 |
| 2001/08/28 | 853 | 855 | 830 | 846 | 897,000 |
| 2001/08/27 | 869 | 871 | 849 | 863 | 672,000 |
| 2001/08/24 | 864 | 865 | 854 | 859 | 638,000 |
| 2001/08/23 | 886 | 889 | 849 | 855 | 1,138,000 |
| 2001/08/22 | 887 | 906 | 876 | 876 | 1,532,000 |
| 2001/08/21 | 895 | 906 | 885 | 897 | 799,000 |
| 2001/08/20 | 918 | 918 | 888 | 888 | 869,000 |
| 2001/08/17 | 931 | 945 | 920 | 921 | 778,000 |
| 2001/08/16 | 961 | 961 | 927 | 939 | 972,000 |
| 2001/08/15 | 990 | 990 | 972 | 975 | 810,000 |
| 2001/08/14 | 984 | 990 | 963 | 980 | 1,238,000 |
| 2001/08/13 | 1,000 | 1,000 | 952 | 954 | 2,678,000 |
| 2001/08/10 | 1,061 | 1,065 | 1,016 | 1,026 | 1,993,000 |
| 2001/08/09 | 1,076 | 1,097 | 1,072 | 1,076 | 1,077,000 |
| 2001/08/08 | 1,175 | 1,175 | 1,126 | 1,136 | 586,000 |
| 2001/08/07 | 1,155 | 1,191 | 1,145 | 1,189 | 769,000 |
| 2001/08/06 | 1,141 | 1,178 | 1,141 | 1,161 | 1,544,000 |
| 2001/08/03 | 1,151 | 1,157 | 1,133 | 1,140 | 1,016,000 |
| 2001/08/02 | 1,077 | 1,160 | 1,075 | 1,151 | 1,890,000 |
| 2001/08/01 | 1,054 | 1,065 | 1,050 | 1,057 | 663,000 |
| 2001/07/31 | 1,025 | 1,048 | 1,025 | 1,048 | 1,001,000 |
| 2001/07/30 | 1,041 | 1,050 | 1,004 | 1,005 | 657,000 |
| 2001/07/27 | 1,057 | 1,068 | 1,045 | 1,056 | 921,000 |
| 2001/07/26 | 1,060 | 1,070 | 1,031 | 1,037 | 951,000 |
| 2001/07/25 | 1,026 | 1,045 | 1,026 | 1,043 | 727,000 |
| 2001/07/24 | 1,010 | 1,045 | 1,010 | 1,045 | 782,000 |
| 2001/07/23 | 1,065 | 1,069 | 1,006 | 1,024 | 703,000 |
| 2001/07/19 | 1,055 | 1,065 | 1,025 | 1,065 | 1,043,000 |
| 2001/07/18 | 1,110 | 1,111 | 1,057 | 1,059 | 1,047,000 |
| 2001/07/17 | 1,131 | 1,134 | 1,121 | 1,133 | 364,000 |
| 2001/07/16 | 1,140 | 1,145 | 1,129 | 1,140 | 310,000 |
| 2001/07/13 | 1,130 | 1,148 | 1,125 | 1,127 | 1,126,000 |
| 2001/07/12 | 1,130 | 1,133 | 1,113 | 1,123 | 822,000 |
| 2001/07/11 | 1,123 | 1,144 | 1,120 | 1,123 | 551,000 |
| 2001/07/10 | 1,136 | 1,155 | 1,136 | 1,148 | 650,000 |
| 2001/07/09 | 1,131 | 1,150 | 1,122 | 1,147 | 454,000 |
| 2001/07/06 | 1,170 | 1,180 | 1,150 | 1,171 | 930,000 |
| 2001/07/05 | 1,165 | 1,180 | 1,155 | 1,164 | 719,000 |
| 2001/07/04 | 1,200 | 1,200 | 1,150 | 1,153 | 471,000 |
| 2001/07/03 | 1,171 | 1,196 | 1,163 | 1,196 | 571,000 |
| 2001/07/02 | 1,170 | 1,170 | 1,136 | 1,170 | 807,000 |
| 2001/06/29 | 1,208 | 1,208 | 1,153 | 1,170 | 556,000 |
| 2001/06/28 | 1,166 | 1,174 | 1,154 | 1,170 | 449,000 |
| 2001/06/27 | 1,180 | 1,189 | 1,163 | 1,163 | 484,000 |
| 2001/06/26 | 1,180 | 1,193 | 1,171 | 1,193 | 586,000 |
| 2001/06/25 | 1,230 | 1,230 | 1,170 | 1,194 | 576,000 |
| 2001/06/22 | 1,230 | 1,249 | 1,190 | 1,222 | 1,484,000 |
| 2001/06/21 | 1,208 | 1,228 | 1,208 | 1,224 | 1,357,000 |
| 2001/06/20 | 1,176 | 1,198 | 1,160 | 1,188 | 1,135,000 |
| 2001/06/19 | 1,125 | 1,153 | 1,120 | 1,136 | 2,217,000 |
| 2001/06/18 | 1,168 | 1,173 | 1,114 | 1,130 | 2,754,000 |
| 2001/06/15 | 1,233 | 1,233 | 1,192 | 1,208 | 1,076,000 |
| 2001/06/14 | 1,235 | 1,239 | 1,215 | 1,220 | 663,000 |
| 2001/06/13 | 1,237 | 1,262 | 1,236 | 1,258 | 499,000 |
| 2001/06/12 | 1,250 | 1,265 | 1,230 | 1,230 | 643,000 |
| 2001/06/11 | 1,301 | 1,320 | 1,281 | 1,284 | 705,000 |
| 2001/06/08 | 1,264 | 1,304 | 1,264 | 1,300 | 1,448,000 |
| 2001/06/07 | 1,231 | 1,260 | 1,222 | 1,250 | 1,274,000 |
| 2001/06/06 | 1,280 | 1,282 | 1,251 | 1,251 | 1,090,000 |
| 2001/06/05 | 1,258 | 1,280 | 1,258 | 1,269 | 793,000 |
| 2001/06/04 | 1,310 | 1,310 | 1,245 | 1,257 | 1,348,000 |
| 2001/06/01 | 1,327 | 1,327 | 1,300 | 1,307 | 480,000 |
| 2001/05/31 | 1,300 | 1,315 | 1,285 | 1,315 | 1,056,000 |
| 2001/05/30 | 1,350 | 1,350 | 1,303 | 1,307 | 1,508,000 |
| 2001/05/29 | 1,350 | 1,363 | 1,340 | 1,350 | 972,000 |
| 2001/05/28 | 1,390 | 1,390 | 1,353 | 1,379 | 1,084,000 |
| 2001/05/25 | 1,399 | 1,399 | 1,379 | 1,390 | 1,102,000 |
| 2001/05/24 | 1,405 | 1,414 | 1,393 | 1,408 | 982,000 |
| 2001/05/23 | 1,409 | 1,450 | 1,402 | 1,425 | 3,826,000 |
| 2001/05/22 | 1,430 | 1,430 | 1,389 | 1,410 | 2,782,000 |
| 2001/05/21 | 1,461 | 1,464 | 1,430 | 1,439 | 1,829,000 |
| 2001/05/18 | 1,531 | 1,537 | 1,500 | 1,511 | 640,000 |
| 2001/05/17 | 1,540 | 1,542 | 1,500 | 1,530 | 528,000 |
| 2001/05/16 | 1,536 | 1,548 | 1,506 | 1,510 | 917,000 |
| 2001/05/15 | 1,553 | 1,559 | 1,535 | 1,550 | 1,208,000 |
| 2001/05/14 | 1,596 | 1,610 | 1,553 | 1,580 | 688,000 |
| 2001/05/11 | 1,620 | 1,630 | 1,583 | 1,588 | 492,000 |
| 2001/05/10 | 1,621 | 1,632 | 1,610 | 1,620 | 758,000 |
| 2001/05/09 | 1,657 | 1,667 | 1,630 | 1,650 | 594,000 |
| 2001/05/08 | 1,689 | 1,730 | 1,680 | 1,717 | 1,242,000 |
| 2001/05/07 | 1,685 | 1,695 | 1,665 | 1,695 | 1,077,000 |
| 2001/05/02 | 1,670 | 1,679 | 1,646 | 1,655 | 488,000 |
| 2001/05/01 | 1,628 | 1,655 | 1,621 | 1,650 | 1,361,000 |
| 2001/04/27 | 1,615 | 1,632 | 1,597 | 1,632 | 1,054,000 |
| 2001/04/26 | 1,668 | 1,668 | 1,608 | 1,616 | 797,000 |
| 2001/04/25 | 1,650 | 1,660 | 1,625 | 1,638 | 575,000 |
| 2001/04/24 | 1,627 | 1,629 | 1,583 | 1,624 | 536,000 |
| 2001/04/23 | 1,670 | 1,670 | 1,621 | 1,629 | 620,000 |
| 2001/04/20 | 1,658 | 1,658 | 1,615 | 1,635 | 489,000 |
| 2001/04/19 | 1,683 | 1,690 | 1,650 | 1,658 | 1,583,000 |
| 2001/04/18 | 1,579 | 1,603 | 1,579 | 1,593 | 1,380,000 |
| 2001/04/17 | 1,536 | 1,559 | 1,518 | 1,549 | 1,005,000 |
| 2001/04/16 | 1,530 | 1,550 | 1,525 | 1,536 | 356,000 |
| 2001/04/13 | 1,554 | 1,554 | 1,505 | 1,505 | 435,000 |
| 2001/04/12 | 1,500 | 1,542 | 1,500 | 1,539 | 930,000 |
| 2001/04/11 | 1,487 | 1,497 | 1,427 | 1,460 | 679,000 |
| 2001/04/10 | 1,514 | 1,514 | 1,468 | 1,472 | 634,000 |
| 2001/04/09 | 1,550 | 1,550 | 1,481 | 1,515 | 682,000 |
| 2001/04/06 | 1,540 | 1,565 | 1,525 | 1,550 | 944,000 |
| 2001/04/05 | 1,490 | 1,512 | 1,476 | 1,502 | 639,000 |
| 2001/04/04 | 1,430 | 1,499 | 1,429 | 1,488 | 693,000 |
| 2001/04/03 | 1,413 | 1,478 | 1,413 | 1,470 | 705,000 |
| 2001/04/02 | 1,466 | 1,466 | 1,431 | 1,433 | 973,000 |
| 2001/03/30 | 1,490 | 1,505 | 1,480 | 1,495 | 1,450,000 |
| 2001/03/29 | 1,461 | 1,490 | 1,431 | 1,490 | 618,000 |
| 2001/03/28 | 1,476 | 1,497 | 1,450 | 1,478 | 1,075,000 |
| 2001/03/27 | 1,430 | 1,437 | 1,407 | 1,436 | 908,000 |
| 2001/03/26 | 1,385 | 1,430 | 1,370 | 1,430 | 1,701,000 |
| 2001/03/23 | 1,321 | 1,350 | 1,320 | 1,345 | 823,000 |
| 2001/03/22 | 1,311 | 1,340 | 1,302 | 1,320 | 952,000 |
| 2001/03/21 | 1,266 | 1,324 | 1,250 | 1,324 | 1,412,000 |
| 2001/03/19 | 1,196 | 1,260 | 1,192 | 1,246 | 465,000 |
| 2001/03/16 | 1,215 | 1,225 | 1,196 | 1,198 | 834,000 |
| 2001/03/15 | 1,138 | 1,200 | 1,128 | 1,195 | 825,000 |
| 2001/03/14 | 1,200 | 1,200 | 1,151 | 1,158 | 606,000 |
| 2001/03/13 | 1,139 | 1,199 | 1,139 | 1,182 | 834,000 |
| 2001/03/12 | 1,253 | 1,258 | 1,203 | 1,229 | 977,000 |
| 2001/03/09 | 1,311 | 1,319 | 1,299 | 1,318 | 1,084,000 |
| 2001/03/08 | 1,311 | 1,311 | 1,297 | 1,310 | 911,000 |
| 2001/03/07 | 1,336 | 1,355 | 1,294 | 1,318 | 1,766,000 |
| 2001/03/06 | 1,231 | 1,270 | 1,231 | 1,256 | 1,234,000 |
| 2001/03/05 | 1,215 | 1,228 | 1,202 | 1,220 | 1,224,000 |
| 2001/03/02 | 1,266 | 1,266 | 1,233 | 1,238 | 1,063,000 |
| 2001/03/01 | 1,280 | 1,287 | 1,260 | 1,275 | 778,000 |
| 2001/02/28 | 1,325 | 1,347 | 1,296 | 1,314 | 1,119,000 |
| 2001/02/27 | 1,390 | 1,425 | 1,340 | 1,365 | 1,551,000 |
| 2001/02/26 | 1,428 | 1,430 | 1,367 | 1,380 | 2,073,000 |
| 2001/02/23 | 1,477 | 1,500 | 1,446 | 1,448 | 1,278,000 |
| 2001/02/22 | 1,525 | 1,570 | 1,525 | 1,537 | 783,000 |
| 2001/02/21 | 1,529 | 1,570 | 1,529 | 1,555 | 471,000 |
| 2001/02/20 | 1,530 | 1,566 | 1,530 | 1,559 | 424,000 |
| 2001/02/19 | 1,515 | 1,528 | 1,511 | 1,527 | 337,000 |
| 2001/02/16 | 1,601 | 1,609 | 1,550 | 1,558 | 757,000 |
| 2001/02/15 | 1,643 | 1,650 | 1,616 | 1,630 | 323,000 |
| 2001/02/14 | 1,629 | 1,659 | 1,624 | 1,650 | 761,000 |
| 2001/02/13 | 1,619 | 1,635 | 1,600 | 1,621 | 454,000 |
| 2001/02/09 | 1,580 | 1,605 | 1,575 | 1,605 | 487,000 |
| 2001/02/08 | 1,599 | 1,600 | 1,576 | 1,588 | 439,000 |
| 2001/02/07 | 1,580 | 1,589 | 1,566 | 1,584 | 364,000 |
| 2001/02/06 | 1,600 | 1,606 | 1,585 | 1,594 | 425,000 |
| 2001/02/05 | 1,620 | 1,620 | 1,585 | 1,595 | 312,000 |
| 2001/02/02 | 1,640 | 1,640 | 1,612 | 1,621 | 344,000 |
| 2001/02/01 | 1,609 | 1,627 | 1,606 | 1,627 | 398,000 |
| 2001/01/31 | 1,611 | 1,635 | 1,610 | 1,621 | 389,000 |
| 2001/01/30 | 1,649 | 1,650 | 1,610 | 1,625 | 434,000 |
| 2001/01/29 | 1,639 | 1,660 | 1,622 | 1,636 | 305,000 |
| 2001/01/26 | 1,612 | 1,640 | 1,604 | 1,640 | 424,000 |
| 2001/01/25 | 1,630 | 1,640 | 1,617 | 1,631 | 296,000 |
| 2001/01/24 | 1,650 | 1,650 | 1,636 | 1,644 | 227,000 |
| 2001/01/23 | 1,656 | 1,660 | 1,633 | 1,650 | 376,000 |
| 2001/01/22 | 1,694 | 1,695 | 1,642 | 1,688 | 457,000 |
| 2001/01/19 | 1,692 | 1,766 | 1,686 | 1,695 | 1,365,000 |
| 2001/01/18 | 1,605 | 1,690 | 1,605 | 1,662 | 1,063,000 |
| 2001/01/17 | 1,608 | 1,608 | 1,573 | 1,594 | 351,000 |
| 2001/01/16 | 1,560 | 1,615 | 1,540 | 1,552 | 927,000 |
| 2001/01/15 | 1,566 | 1,566 | 1,520 | 1,545 | 711,000 |
| 2001/01/12 | 1,520 | 1,534 | 1,509 | 1,524 | 346,000 |
| 2001/01/11 | 1,521 | 1,535 | 1,484 | 1,500 | 687,000 |
| 2001/01/10 | 1,560 | 1,560 | 1,517 | 1,535 | 635,000 |
| 2001/01/09 | 1,603 | 1,607 | 1,554 | 1,568 | 500,000 |
| 2001/01/05 | 1,620 | 1,650 | 1,601 | 1,650 | 394,000 |
| 2001/01/04 | 1,680 | 1,690 | 1,601 | 1,648 | 345,000 |