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 |
---|---|---|---|---|---|
2002/12/30 | 767 | 769 | 763 | 768 | 338,000 |
2002/12/27 | 770 | 774 | 761 | 768 | 341,000 |
2002/12/26 | 763 | 772 | 760 | 769 | 197,000 |
2002/12/25 | 764 | 772 | 751 | 755 | 445,000 |
2002/12/24 | 743 | 760 | 741 | 755 | 654,000 |
2002/12/20 | 750 | 770 | 740 | 743 | 954,000 |
2002/12/19 | 765 | 765 | 739 | 760 | 1,596,000 |
2002/12/18 | 790 | 792 | 763 | 772 | 643,000 |
2002/12/17 | 800 | 803 | 783 | 786 | 741,000 |
2002/12/16 | 793 | 799 | 780 | 782 | 460,000 |
2002/12/13 | 805 | 811 | 794 | 802 | 619,000 |
2002/12/12 | 816 | 820 | 807 | 811 | 466,000 |
2002/12/11 | 825 | 831 | 816 | 816 | 497,000 |
2002/12/10 | 825 | 830 | 809 | 816 | 430,000 |
2002/12/09 | 832 | 836 | 825 | 835 | 343,000 |
2002/12/06 | 821 | 834 | 820 | 834 | 550,000 |
2002/12/05 | 832 | 840 | 832 | 840 | 376,000 |
2002/12/04 | 848 | 859 | 846 | 852 | 458,000 |
2002/12/03 | 867 | 868 | 855 | 868 | 705,000 |
2002/12/02 | 859 | 869 | 850 | 867 | 744,000 |
2002/11/29 | 858 | 860 | 832 | 849 | 617,000 |
2002/11/28 | 845 | 853 | 844 | 850 | 441,000 |
2002/11/27 | 831 | 845 | 826 | 841 | 311,000 |
2002/11/26 | 849 | 859 | 820 | 830 | 512,000 |
2002/11/25 | 836 | 868 | 836 | 843 | 714,000 |
2002/11/22 | 815 | 843 | 811 | 826 | 600,000 |
2002/11/21 | 813 | 831 | 804 | 806 | 840,000 |
2002/11/20 | 782 | 810 | 780 | 809 | 528,000 |
2002/11/19 | 791 | 802 | 780 | 802 | 768,000 |
2002/11/18 | 808 | 814 | 798 | 801 | 320,000 |
2002/11/15 | 813 | 827 | 800 | 808 | 665,000 |
2002/11/14 | 819 | 825 | 805 | 812 | 699,000 |
2002/11/13 | 833 | 835 | 810 | 824 | 455,000 |
2002/11/12 | 819 | 837 | 817 | 832 | 604,000 |
2002/11/11 | 856 | 856 | 831 | 831 | 384,000 |
2002/11/08 | 862 | 873 | 856 | 860 | 714,000 |
2002/11/07 | 890 | 900 | 884 | 891 | 323,000 |
2002/11/06 | 915 | 918 | 894 | 898 | 351,000 |
2002/11/05 | 899 | 915 | 891 | 908 | 542,000 |
2002/11/01 | 872 | 891 | 865 | 890 | 460,000 |
2002/10/31 | 882 | 886 | 873 | 876 | 349,000 |
2002/10/30 | 874 | 887 | 871 | 873 | 480,000 |
2002/10/29 | 875 | 889 | 875 | 878 | 322,000 |
2002/10/28 | 883 | 883 | 865 | 875 | 486,000 |
2002/10/25 | 878 | 885 | 874 | 885 | 511,000 |
2002/10/24 | 885 | 885 | 876 | 884 | 382,000 |
2002/10/23 | 887 | 890 | 876 | 885 | 433,000 |
2002/10/22 | 904 | 910 | 885 | 890 | 575,000 |
2002/10/21 | 908 | 921 | 899 | 900 | 1,016,000 |
2002/10/18 | 873 | 910 | 872 | 910 | 1,348,000 |
2002/10/17 | 855 | 866 | 854 | 861 | 498,000 |
2002/10/16 | 851 | 865 | 851 | 857 | 663,000 |
2002/10/15 | 813 | 855 | 813 | 850 | 322,000 |
2002/10/11 | 825 | 830 | 819 | 823 | 298,000 |
2002/10/10 | 796 | 810 | 790 | 810 | 1,027,000 |
2002/10/09 | 808 | 808 | 793 | 793 | 495,000 |
2002/10/08 | 815 | 815 | 803 | 810 | 484,000 |
2002/10/07 | 829 | 829 | 805 | 821 | 421,000 |
2002/10/04 | 820 | 836 | 808 | 835 | 425,000 |
2002/10/03 | 826 | 831 | 816 | 825 | 952,000 |
2002/10/02 | 844 | 844 | 813 | 816 | 629,000 |
2002/10/01 | 844 | 844 | 823 | 825 | 474,000 |
2002/09/30 | 852 | 853 | 835 | 838 | 304,000 |
2002/09/27 | 840 | 855 | 839 | 852 | 324,000 |
2002/09/26 | 848 | 857 | 831 | 833 | 288,000 |
2002/09/25 | 825 | 846 | 816 | 819 | 345,000 |
2002/09/24 | 869 | 869 | 836 | 843 | 515,000 |
2002/09/20 | 884 | 886 | 866 | 868 | 538,000 |
2002/09/19 | 893 | 915 | 880 | 884 | 701,000 |
2002/09/18 | 865 | 870 | 836 | 869 | 612,000 |
2002/09/17 | 833 | 868 | 832 | 866 | 793,000 |
2002/09/13 | 845 | 845 | 820 | 823 | 1,148,000 |
2002/09/12 | 814 | 852 | 813 | 831 | 1,301,000 |
2002/09/11 | 812 | 824 | 812 | 814 | 875,000 |
2002/09/10 | 796 | 816 | 796 | 805 | 1,149,000 |
2002/09/09 | 778 | 799 | 778 | 794 | 859,000 |
2002/09/06 | 782 | 788 | 767 | 785 | 819,000 |
2002/09/05 | 790 | 808 | 787 | 793 | 946,000 |
2002/09/04 | 790 | 795 | 778 | 783 | 536,000 |
2002/09/03 | 806 | 809 | 786 | 800 | 911,000 |
2002/09/02 | 831 | 831 | 812 | 815 | 342,000 |
2002/08/30 | 837 | 838 | 820 | 836 | 399,000 |
2002/08/29 | 823 | 834 | 819 | 827 | 540,000 |
2002/08/28 | 845 | 845 | 824 | 824 | 619,000 |
2002/08/27 | 863 | 867 | 841 | 847 | 591,000 |
2002/08/26 | 867 | 890 | 863 | 879 | 827,000 |
2002/08/23 | 866 | 896 | 864 | 887 | 728,000 |
2002/08/22 | 848 | 856 | 836 | 849 | 789,000 |
2002/08/21 | 853 | 854 | 845 | 846 | 609,000 |
2002/08/20 | 838 | 859 | 838 | 853 | 602,000 |
2002/08/19 | 854 | 863 | 830 | 831 | 1,042,000 |
2002/08/16 | 843 | 863 | 843 | 852 | 1,233,000 |
2002/08/15 | 822 | 838 | 820 | 837 | 840,000 |
2002/08/14 | 795 | 810 | 792 | 802 | 640,000 |
2002/08/13 | 788 | 802 | 787 | 791 | 424,000 |
2002/08/12 | 824 | 825 | 787 | 787 | 668,000 |
2002/08/09 | 800 | 827 | 800 | 823 | 378,000 |
2002/08/08 | 817 | 818 | 785 | 796 | 835,000 |
2002/08/07 | 801 | 819 | 800 | 815 | 698,000 |
2002/08/06 | 791 | 795 | 781 | 791 | 683,000 |
2002/08/05 | 802 | 817 | 790 | 805 | 1,199,000 |
2002/08/02 | 830 | 833 | 810 | 820 | 1,185,000 |
2002/08/01 | 860 | 869 | 846 | 847 | 479,000 |
2002/07/31 | 870 | 880 | 857 | 857 | 429,000 |
2002/07/30 | 869 | 874 | 860 | 860 | 416,000 |
2002/07/29 | 832 | 860 | 832 | 840 | 418,000 |
2002/07/26 | 853 | 855 | 825 | 831 | 673,000 |
2002/07/25 | 875 | 878 | 856 | 856 | 591,000 |
2002/07/24 | 878 | 881 | 855 | 856 | 697,000 |
2002/07/23 | 870 | 882 | 857 | 868 | 716,000 |
2002/07/22 | 880 | 905 | 871 | 883 | 484,000 |
2002/07/19 | 901 | 902 | 883 | 889 | 617,000 |
2002/07/18 | 909 | 920 | 901 | 904 | 291,000 |
2002/07/17 | 896 | 896 | 883 | 889 | 341,000 |
2002/07/16 | 892 | 909 | 891 | 894 | 376,000 |
2002/07/15 | 925 | 926 | 895 | 902 | 245,000 |
2002/07/12 | 918 | 939 | 917 | 922 | 173,000 |
2002/07/11 | 914 | 922 | 911 | 916 | 490,000 |
2002/07/10 | 950 | 955 | 931 | 931 | 292,000 |
2002/07/09 | 935 | 947 | 928 | 942 | 290,000 |
2002/07/08 | 950 | 954 | 930 | 930 | 467,000 |
2002/07/05 | 920 | 937 | 920 | 936 | 490,000 |
2002/07/04 | 936 | 939 | 918 | 926 | 348,000 |
2002/07/03 | 910 | 935 | 905 | 926 | 477,000 |
2002/07/02 | 911 | 918 | 899 | 917 | 685,000 |
2002/07/01 | 909 | 910 | 899 | 910 | 368,000 |
2002/06/28 | 897 | 911 | 890 | 909 | 750,000 |
2002/06/27 | 896 | 916 | 890 | 900 | 726,000 |
2002/06/26 | 918 | 918 | 893 | 896 | 414,000 |
2002/06/25 | 915 | 940 | 914 | 926 | 514,000 |
2002/06/24 | 883 | 915 | 877 | 913 | 620,000 |
2002/06/21 | 900 | 901 | 890 | 893 | 670,000 |
2002/06/20 | 891 | 913 | 890 | 911 | 622,000 |
2002/06/19 | 911 | 911 | 884 | 889 | 1,539,000 |
2002/06/18 | 924 | 943 | 922 | 938 | 1,447,000 |
2002/06/17 | 920 | 920 | 882 | 894 | 995,000 |
2002/06/14 | 944 | 944 | 925 | 927 | 762,000 |
2002/06/13 | 964 | 965 | 940 | 944 | 647,000 |
2002/06/12 | 965 | 972 | 957 | 963 | 574,000 |
2002/06/11 | 953 | 973 | 953 | 967 | 576,000 |
2002/06/10 | 950 | 964 | 938 | 946 | 1,053,000 |
2002/06/07 | 954 | 963 | 945 | 950 | 1,106,000 |
2002/06/06 | 990 | 990 | 962 | 967 | 1,009,000 |
2002/06/05 | 995 | 997 | 980 | 980 | 615,000 |
2002/06/04 | 1,000 | 1,002 | 988 | 988 | 654,000 |
2002/06/03 | 1,020 | 1,020 | 998 | 999 | 1,817,000 |
2002/05/31 | 1,036 | 1,045 | 1,015 | 1,027 | 1,244,000 |
2002/05/30 | 1,043 | 1,050 | 1,030 | 1,036 | 802,000 |
2002/05/29 | 1,050 | 1,054 | 1,036 | 1,043 | 557,000 |
2002/05/28 | 1,056 | 1,060 | 1,050 | 1,060 | 354,000 |
2002/05/27 | 1,060 | 1,065 | 1,053 | 1,057 | 757,000 |
2002/05/24 | 1,079 | 1,079 | 1,059 | 1,064 | 516,000 |
2002/05/23 | 1,082 | 1,085 | 1,062 | 1,069 | 525,000 |
2002/05/22 | 1,107 | 1,107 | 1,074 | 1,084 | 701,000 |
2002/05/21 | 1,100 | 1,120 | 1,070 | 1,116 | 641,000 |
2002/05/20 | 1,106 | 1,111 | 1,060 | 1,083 | 850,000 |
2002/05/17 | 1,101 | 1,120 | 1,091 | 1,103 | 789,000 |
2002/05/16 | 1,084 | 1,120 | 1,075 | 1,120 | 1,517,000 |
2002/05/15 | 1,065 | 1,073 | 1,054 | 1,064 | 757,000 |
2002/05/14 | 1,075 | 1,080 | 1,040 | 1,040 | 532,000 |
2002/05/13 | 1,070 | 1,080 | 1,050 | 1,057 | 529,000 |
2002/05/10 | 1,053 | 1,080 | 1,045 | 1,074 | 888,000 |
2002/05/09 | 1,063 | 1,065 | 1,040 | 1,040 | 1,097,000 |
2002/05/08 | 1,030 | 1,045 | 1,022 | 1,035 | 1,416,000 |
2002/05/07 | 1,021 | 1,039 | 1,013 | 1,020 | 1,091,000 |
2002/05/02 | 1,070 | 1,070 | 1,033 | 1,045 | 1,658,000 |
2002/05/01 | 1,114 | 1,114 | 1,060 | 1,068 | 1,416,000 |
2002/04/30 | 1,126 | 1,126 | 1,085 | 1,094 | 721,000 |
2002/04/26 | 1,149 | 1,158 | 1,101 | 1,106 | 808,000 |
2002/04/25 | 1,129 | 1,185 | 1,125 | 1,169 | 3,058,000 |
2002/04/24 | 1,098 | 1,115 | 1,089 | 1,110 | 552,000 |
2002/04/23 | 1,110 | 1,114 | 1,100 | 1,105 | 428,000 |
2002/04/22 | 1,111 | 1,124 | 1,105 | 1,117 | 534,000 |
2002/04/19 | 1,104 | 1,106 | 1,088 | 1,096 | 560,000 |
2002/04/18 | 1,129 | 1,141 | 1,101 | 1,115 | 703,000 |
2002/04/17 | 1,120 | 1,130 | 1,112 | 1,115 | 974,000 |
2002/04/16 | 1,114 | 1,121 | 1,089 | 1,102 | 894,000 |
2002/04/15 | 1,125 | 1,148 | 1,121 | 1,134 | 572,000 |
2002/04/12 | 1,100 | 1,145 | 1,092 | 1,123 | 1,528,000 |
2002/04/11 | 1,080 | 1,120 | 1,079 | 1,113 | 1,239,000 |
2002/04/10 | 1,064 | 1,070 | 1,054 | 1,060 | 690,000 |
2002/04/09 | 1,071 | 1,075 | 1,054 | 1,057 | 909,000 |
2002/04/08 | 1,129 | 1,130 | 1,075 | 1,088 | 959,000 |
2002/04/05 | 1,122 | 1,125 | 1,090 | 1,110 | 440,000 |
2002/04/04 | 1,129 | 1,138 | 1,109 | 1,119 | 693,000 |
2002/04/03 | 1,051 | 1,121 | 1,045 | 1,115 | 993,000 |
2002/04/02 | 1,042 | 1,069 | 1,041 | 1,055 | 670,000 |
2002/04/01 | 1,070 | 1,079 | 1,038 | 1,051 | 292,000 |
2002/03/29 | 1,086 | 1,086 | 1,050 | 1,050 | 224,000 |
2002/03/28 | 1,080 | 1,105 | 1,060 | 1,086 | 790,000 |
2002/03/27 | 1,076 | 1,080 | 1,055 | 1,075 | 381,000 |
2002/03/26 | 1,063 | 1,083 | 1,057 | 1,075 | 494,000 |
2002/03/25 | 1,081 | 1,091 | 1,060 | 1,088 | 406,000 |
2002/03/22 | 1,120 | 1,123 | 1,087 | 1,101 | 342,000 |
2002/03/20 | 1,148 | 1,148 | 1,111 | 1,140 | 365,000 |
2002/03/19 | 1,140 | 1,148 | 1,122 | 1,148 | 486,000 |
2002/03/18 | 1,120 | 1,138 | 1,118 | 1,120 | 796,000 |
2002/03/15 | 1,085 | 1,125 | 1,080 | 1,111 | 632,000 |
2002/03/14 | 1,080 | 1,090 | 1,063 | 1,073 | 1,170,000 |
2002/03/13 | 1,134 | 1,142 | 1,100 | 1,100 | 680,000 |
2002/03/12 | 1,169 | 1,180 | 1,151 | 1,154 | 328,000 |
2002/03/11 | 1,170 | 1,180 | 1,161 | 1,169 | 717,000 |
2002/03/08 | 1,159 | 1,186 | 1,150 | 1,170 | 1,255,000 |
2002/03/07 | 1,146 | 1,178 | 1,146 | 1,160 | 671,000 |
2002/03/06 | 1,153 | 1,160 | 1,120 | 1,126 | 750,000 |
2002/03/05 | 1,200 | 1,205 | 1,137 | 1,153 | 1,247,000 |
2002/03/04 | 1,159 | 1,209 | 1,158 | 1,202 | 1,699,000 |
2002/03/01 | 1,156 | 1,157 | 1,125 | 1,149 | 810,000 |
2002/02/28 | 1,160 | 1,183 | 1,160 | 1,176 | 1,006,000 |
2002/02/27 | 1,136 | 1,160 | 1,133 | 1,154 | 1,050,000 |
2002/02/26 | 1,145 | 1,145 | 1,107 | 1,137 | 445,000 |
2002/02/25 | 1,135 | 1,138 | 1,118 | 1,127 | 982,000 |
2002/02/22 | 1,086 | 1,167 | 1,080 | 1,155 | 3,787,000 |
2002/02/21 | 1,045 | 1,090 | 1,043 | 1,085 | 1,680,000 |
2002/02/20 | 1,044 | 1,048 | 1,030 | 1,030 | 330,000 |
2002/02/19 | 1,055 | 1,059 | 1,033 | 1,046 | 408,000 |
2002/02/18 | 1,045 | 1,054 | 1,038 | 1,045 | 420,000 |
2002/02/15 | 1,040 | 1,049 | 1,026 | 1,026 | 385,000 |
2002/02/14 | 1,040 | 1,054 | 1,030 | 1,031 | 501,000 |
2002/02/13 | 1,035 | 1,045 | 1,024 | 1,035 | 593,000 |
2002/02/12 | 1,047 | 1,047 | 1,030 | 1,040 | 388,000 |
2002/02/08 | 985 | 1,025 | 979 | 1,010 | 525,000 |
2002/02/07 | 982 | 992 | 975 | 977 | 483,000 |
2002/02/06 | 986 | 1,015 | 980 | 984 | 526,000 |
2002/02/05 | 999 | 1,009 | 982 | 992 | 527,000 |
2002/02/04 | 988 | 1,002 | 976 | 1,002 | 499,000 |
2002/02/01 | 1,020 | 1,025 | 991 | 998 | 452,000 |
2002/01/31 | 1,009 | 1,015 | 993 | 1,015 | 909,000 |
2002/01/30 | 1,026 | 1,027 | 1,002 | 1,009 | 844,000 |
2002/01/29 | 1,060 | 1,060 | 1,035 | 1,053 | 401,000 |
2002/01/28 | 1,069 | 1,071 | 1,032 | 1,048 | 781,000 |
2002/01/25 | 1,040 | 1,077 | 1,040 | 1,069 | 1,352,000 |
2002/01/24 | 1,039 | 1,043 | 1,018 | 1,027 | 855,000 |
2002/01/23 | 1,043 | 1,063 | 1,038 | 1,046 | 1,871,000 |
2002/01/22 | 1,013 | 1,037 | 1,013 | 1,021 | 961,000 |
2002/01/21 | 1,010 | 1,012 | 990 | 1,003 | 615,000 |
2002/01/18 | 979 | 1,019 | 979 | 1,019 | 963,000 |
2002/01/17 | 973 | 984 | 968 | 979 | 375,000 |
2002/01/16 | 950 | 993 | 943 | 993 | 699,000 |
2002/01/15 | 980 | 980 | 964 | 970 | 1,022,000 |
2002/01/11 | 1,014 | 1,014 | 981 | 1,004 | 1,010,000 |
2002/01/10 | 1,020 | 1,025 | 1,003 | 1,012 | 863,000 |
2002/01/09 | 994 | 1,018 | 990 | 1,006 | 1,689,000 |
2002/01/08 | 974 | 980 | 960 | 974 | 331,000 |
2002/01/07 | 963 | 993 | 963 | 974 | 855,000 |
2002/01/04 | 964 | 965 | 948 | 963 | 269,000 |