日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ