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
2004/12/30 1,043 1,061 1,043 1,061 388,000
2004/12/29 1,036 1,038 1,032 1,034 246,000
2004/12/28 1,033 1,043 1,027 1,031 364,000
2004/12/27 1,046 1,046 1,034 1,042 133,000
2004/12/24 1,032 1,045 1,032 1,036 325,000
2004/12/22 1,036 1,036 1,020 1,031 506,000
2004/12/21 1,013 1,029 1,012 1,016 400,000
2004/12/20 1,025 1,025 1,008 1,015 285,000
2004/12/17 1,027 1,043 1,022 1,025 530,000
2004/12/16 1,033 1,033 1,015 1,026 523,000
2004/12/15 1,025 1,037 1,025 1,033 489,000
2004/12/14 1,016 1,034 1,013 1,033 620,000
2004/12/13 1,003 1,016 1,003 1,006 349,000
2004/12/10 1,021 1,021 1,000 1,001 814,000
2004/12/09 1,019 1,019 996 1,001 588,000
2004/12/08 1,001 1,010 1,001 1,008 440,000
2004/12/07 1,025 1,028 1,011 1,013 321,000
2004/12/06 1,019 1,021 1,005 1,016 600,000
2004/12/03 1,022 1,029 1,008 1,029 1,039,000
2004/12/02 1,017 1,017 1,006 1,012 583,000
2004/12/01 999 1,005 992 995 857,000
2004/11/30 1,015 1,021 997 1,003 752,000
2004/11/29 1,023 1,030 1,011 1,022 313,000
2004/11/26 1,035 1,045 1,022 1,022 598,000
2004/11/25 1,012 1,018 998 1,015 943,000
2004/11/24 1,015 1,019 1,007 1,012 644,000
2004/11/22 1,041 1,041 1,007 1,023 602,000
2004/11/19 1,035 1,045 1,035 1,040 709,000
2004/11/18 1,047 1,060 1,040 1,042 1,204,000
2004/11/17 1,075 1,075 1,055 1,056 1,026,000
2004/11/16 1,080 1,083 1,072 1,078 530,000
2004/11/15 1,074 1,082 1,070 1,082 711,000
2004/11/12 1,074 1,080 1,060 1,075 1,834,000
2004/11/11 1,091 1,091 1,076 1,077 693,000
2004/11/10 1,080 1,099 1,068 1,093 1,424,000
2004/11/09 1,083 1,083 1,070 1,080 582,000
2004/11/08 1,090 1,090 1,073 1,075 722,000
2004/11/05 1,080 1,082 1,071 1,081 993,000
2004/11/04 1,062 1,070 1,048 1,062 1,458,000
2004/11/02 1,023 1,042 1,020 1,042 1,023,000
2004/11/01 1,024 1,028 1,012 1,024 1,676,000
2004/10/29 1,042 1,043 1,030 1,042 866,000
2004/10/28 1,032 1,046 1,030 1,042 764,000
2004/10/27 1,043 1,047 1,030 1,030 656,000
2004/10/26 1,037 1,049 1,037 1,041 585,000
2004/10/25 1,049 1,056 1,040 1,042 1,027,000
2004/10/22 1,035 1,063 1,035 1,051 2,220,000
2004/10/21 1,061 1,068 1,035 1,035 1,545,000
2004/10/20 1,090 1,090 1,075 1,076 845,000
2004/10/19 1,070 1,096 1,070 1,090 696,000
2004/10/18 1,076 1,086 1,060 1,073 733,000
2004/10/15 1,080 1,090 1,070 1,076 695,000
2004/10/14 1,102 1,104 1,084 1,093 1,001,000
2004/10/13 1,133 1,146 1,117 1,117 558,000
2004/10/12 1,152 1,152 1,137 1,140 417,000
2004/10/08 1,163 1,163 1,148 1,152 493,000
2004/10/07 1,160 1,173 1,157 1,165 642,000
2004/10/06 1,164 1,176 1,162 1,176 738,000
2004/10/05 1,172 1,180 1,166 1,180 660,000
2004/10/04 1,178 1,182 1,167 1,180 810,000
2004/10/01 1,149 1,172 1,149 1,165 742,000
2004/09/30 1,136 1,150 1,130 1,148 725,000
2004/09/29 1,120 1,135 1,120 1,128 673,000
2004/09/28 1,108 1,116 1,095 1,110 746,000
2004/09/27 1,122 1,133 1,110 1,128 671,000
2004/09/24 1,128 1,128 1,116 1,125 794,000
2004/09/22 1,131 1,136 1,108 1,130 846,000
2004/09/21 1,121 1,122 1,111 1,111 318,000
2004/09/17 1,126 1,130 1,108 1,114 432,000
2004/09/16 1,114 1,129 1,112 1,121 872,000
2004/09/15 1,132 1,139 1,122 1,124 1,442,000
2004/09/14 1,131 1,132 1,127 1,130 1,179,000
2004/09/13 1,114 1,140 1,114 1,128 1,903,000
2004/09/10 1,112 1,115 1,102 1,111 1,611,000
2004/09/09 1,095 1,111 1,095 1,098 443,000
2004/09/08 1,115 1,118 1,107 1,110 661,000
2004/09/07 1,111 1,118 1,095 1,110 965,000
2004/09/06 1,098 1,120 1,098 1,112 890,000
2004/09/03 1,115 1,117 1,091 1,091 707,000
2004/09/02 1,113 1,125 1,112 1,117 382,000
2004/09/01 1,122 1,126 1,118 1,118 275,000
2004/08/31 1,122 1,129 1,115 1,126 663,000
2004/08/30 1,130 1,134 1,110 1,119 317,000
2004/08/27 1,120 1,143 1,116 1,129 670,000
2004/08/26 1,109 1,124 1,108 1,112 799,000
2004/08/25 1,098 1,110 1,097 1,097 398,000
2004/08/24 1,086 1,110 1,086 1,110 822,000
2004/08/23 1,104 1,112 1,091 1,106 566,000
2004/08/20 1,095 1,111 1,089 1,104 589,000
2004/08/19 1,068 1,089 1,064 1,089 471,000
2004/08/18 1,058 1,068 1,044 1,061 400,000
2004/08/17 1,068 1,068 1,045 1,053 305,000
2004/08/16 1,061 1,062 1,041 1,055 397,000
2004/08/13 1,067 1,079 1,062 1,067 436,000
2004/08/12 1,092 1,100 1,071 1,087 438,000
2004/08/11 1,079 1,091 1,072 1,090 823,000
2004/08/10 1,098 1,098 1,077 1,077 614,000
2004/08/09 1,075 1,095 1,062 1,091 611,000
2004/08/06 1,071 1,077 1,063 1,077 502,000
2004/08/05 1,098 1,098 1,080 1,090 858,000
2004/08/04 1,100 1,100 1,070 1,080 1,862,000
2004/08/03 1,111 1,120 1,092 1,100 1,090,000
2004/08/02 1,098 1,123 1,098 1,110 1,291,000
2004/07/30 1,062 1,089 1,061 1,087 713,000
2004/07/29 1,080 1,087 1,060 1,069 891,000
2004/07/28 1,080 1,096 1,079 1,086 903,000
2004/07/27 1,080 1,097 1,077 1,078 621,000
2004/07/26 1,080 1,103 1,067 1,089 602,000
2004/07/23 1,092 1,102 1,075 1,079 650,000
2004/07/22 1,106 1,117 1,092 1,106 675,000
2004/07/21 1,090 1,123 1,085 1,118 1,150,000
2004/07/20 1,071 1,112 1,066 1,083 1,261,000
2004/07/16 1,088 1,100 1,074 1,097 698,000
2004/07/15 1,085 1,088 1,057 1,075 1,283,000
2004/07/14 1,119 1,124 1,088 1,090 1,146,000
2004/07/13 1,080 1,128 1,080 1,126 2,389,000
2004/07/12 1,050 1,079 1,050 1,075 1,458,000
2004/07/09 1,030 1,053 1,030 1,048 1,553,000
2004/07/08 1,031 1,057 1,016 1,046 1,194,000
2004/07/07 1,037 1,054 1,032 1,050 1,484,000
2004/07/06 1,012 1,045 1,012 1,036 766,000
2004/07/05 1,015 1,021 1,006 1,009 381,000
2004/07/02 1,022 1,036 1,022 1,028 378,000
2004/07/01 1,055 1,055 1,041 1,043 402,000
2004/06/30 1,060 1,060 1,043 1,047 211,000
2004/06/29 1,050 1,060 1,048 1,059 461,000
2004/06/28 1,040 1,053 1,040 1,053 288,000
2004/06/25 1,043 1,044 1,036 1,040 233,000
2004/06/24 1,049 1,050 1,039 1,044 273,000
2004/06/23 1,035 1,050 1,035 1,045 412,000
2004/06/22 1,043 1,044 1,034 1,042 250,000
2004/06/21 1,039 1,047 1,027 1,040 375,000
2004/06/18 1,027 1,027 1,011 1,019 206,000
2004/06/17 1,025 1,031 1,015 1,028 204,000
2004/06/16 1,025 1,043 1,012 1,037 557,000
2004/06/15 1,012 1,018 1,006 1,018 913,000
2004/06/14 1,035 1,046 1,030 1,032 463,000
2004/06/11 1,045 1,050 1,036 1,040 539,000
2004/06/10 1,029 1,048 1,025 1,048 349,000
2004/06/09 1,025 1,049 1,025 1,049 552,000
2004/06/08 1,025 1,042 1,025 1,039 550,000
2004/06/07 1,006 1,028 1,006 1,020 226,000
2004/06/04 1,010 1,018 1,004 1,011 166,000
2004/06/03 1,014 1,027 1,006 1,012 387,000
2004/06/02 1,020 1,022 1,012 1,018 274,000
2004/06/01 1,020 1,026 1,017 1,024 267,000
2004/05/31 1,004 1,026 996 1,021 613,000
2004/05/28 1,005 1,009 994 994 472,000
2004/05/27 994 1,005 992 995 190,000
2004/05/26 987 1,008 987 1,004 454,000
2004/05/25 990 1,010 983 987 492,000
2004/05/24 1,014 1,014 983 990 537,000
2004/05/21 995 1,003 981 1,000 886,000
2004/05/20 975 984 968 976 1,086,000
2004/05/19 951 964 945 961 742,000
2004/05/18 935 941 928 929 570,000
2004/05/17 975 975 937 937 290,000
2004/05/14 961 975 942 975 815,000
2004/05/13 980 980 941 941 536,000
2004/05/12 970 985 969 984 621,000
2004/05/11 954 970 954 970 452,000
2004/05/10 984 997 953 954 849,000
2004/05/07 1,001 1,010 998 1,004 490,000
2004/05/06 1,035 1,035 1,001 1,006 483,000
2004/04/30 1,045 1,045 1,000 1,021 698,000
2004/04/28 1,042 1,050 1,042 1,045 350,000
2004/04/27 1,057 1,057 1,041 1,056 457,000
2004/04/26 1,080 1,086 1,075 1,077 963,000
2004/04/23 1,055 1,078 1,047 1,075 1,013,000
2004/04/22 1,040 1,062 1,036 1,046 969,000
2004/04/21 1,015 1,040 1,007 1,038 764,000
2004/04/20 1,006 1,013 1,001 1,009 531,000
2004/04/19 1,025 1,025 994 1,018 548,000
2004/04/16 1,001 1,022 1,000 1,018 804,000
2004/04/15 1,014 1,037 1,008 1,013 805,000
2004/04/14 1,016 1,016 1,008 1,014 333,000
2004/04/13 1,009 1,020 1,009 1,016 582,000
2004/04/12 1,009 1,014 1,000 1,004 381,000
2004/04/09 1,000 1,004 996 999 411,000
2004/04/08 996 1,013 996 1,007 607,000
2004/04/07 1,000 1,010 996 996 430,000
2004/04/06 1,014 1,020 994 1,001 934,000
2004/04/05 995 1,014 990 1,008 827,000
2004/04/02 977 993 971 985 670,000
2004/04/01 981 981 964 969 454,000
2004/03/31 985 985 966 975 349,000
2004/03/30 982 987 971 977 679,000
2004/03/29 990 996 980 992 317,000
2004/03/26 980 987 977 986 436,000
2004/03/25 974 976 956 972 486,000
2004/03/24 959 971 953 971 695,000
2004/03/23 948 954 941 950 926,000
2004/03/22 938 943 929 938 824,000
2004/03/19 942 948 938 941 944,000
2004/03/18 975 989 952 952 751,000
2004/03/17 970 984 965 970 710,000
2004/03/16 980 988 975 976 439,000
2004/03/15 1,000 1,002 986 988 371,000
2004/03/12 968 982 954 980 821,000
2004/03/11 961 979 961 972 425,000
2004/03/10 1,000 1,005 975 977 452,000
2004/03/09 993 995 986 994 570,000
2004/03/08 987 1,015 987 1,006 927,000
2004/03/05 979 979 970 977 385,000
2004/03/04 965 977 963 973 415,000
2004/03/03 979 982 970 975 1,213,000
2004/03/02 963 968 955 966 1,082,000
2004/03/01 941 953 939 953 879,000
2004/02/27 920 932 916 931 715,000
2004/02/26 920 920 905 911 376,000
2004/02/25 911 923 903 911 433,000
2004/02/24 924 925 910 917 281,000
2004/02/23 921 932 918 925 261,000
2004/02/20 920 926 915 916 176,000
2004/02/19 920 928 920 923 574,000
2004/02/18 931 931 918 927 649,000
2004/02/17 907 931 905 929 715,000
2004/02/16 895 904 895 904 199,000
2004/02/13 890 899 889 895 461,000
2004/02/12 889 895 881 881 455,000
2004/02/10 895 897 881 888 513,000
2004/02/09 890 909 880 885 637,000
2004/02/06 895 900 886 887 470,000
2004/02/05 900 903 892 892 376,000
2004/02/04 914 924 900 910 492,000
2004/02/03 916 917 900 911 877,000
2004/02/02 904 917 902 909 550,000
2004/01/30 899 913 888 900 651,000
2004/01/29 898 909 891 896 692,000
2004/01/28 915 917 900 906 994,000
2004/01/27 937 939 923 925 813,000
2004/01/26 942 952 925 927 965,000
2004/01/23 922 940 921 932 753,000
2004/01/22 942 945 922 938 1,088,000
2004/01/21 930 949 922 932 1,378,000
2004/01/20 919 940 911 928 1,110,000
2004/01/19 908 917 898 911 882,000
2004/01/16 877 898 877 898 1,019,000
2004/01/15 894 895 871 876 689,000
2004/01/14 905 911 888 890 789,000
2004/01/13 925 925 905 906 517,000
2004/01/09 899 912 893 908 677,000
2004/01/08 897 902 888 889 894,000
2004/01/07 908 908 886 887 764,000
2004/01/06 897 912 894 900 1,037,000
2004/01/05 876 880 872 877 389,000

このページの先頭へ