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 |
---|---|---|---|---|---|
2006/12/29 | 2,240 | 2,255 | 2,240 | 2,240 | 447,000 |
2006/12/28 | 2,250 | 2,260 | 2,235 | 2,245 | 624,000 |
2006/12/27 | 2,245 | 2,255 | 2,230 | 2,240 | 689,000 |
2006/12/26 | 2,215 | 2,245 | 2,210 | 2,240 | 615,000 |
2006/12/25 | 2,240 | 2,250 | 2,225 | 2,240 | 547,000 |
2006/12/22 | 2,235 | 2,265 | 2,225 | 2,255 | 984,000 |
2006/12/21 | 2,235 | 2,245 | 2,220 | 2,235 | 923,000 |
2006/12/20 | 2,230 | 2,250 | 2,220 | 2,250 | 1,004,000 |
2006/12/19 | 2,245 | 2,250 | 2,195 | 2,195 | 1,493,000 |
2006/12/18 | 2,260 | 2,295 | 2,245 | 2,270 | 1,572,000 |
2006/12/15 | 2,265 | 2,275 | 2,240 | 2,245 | 1,839,000 |
2006/12/14 | 2,220 | 2,225 | 2,205 | 2,225 | 1,304,000 |
2006/12/13 | 2,195 | 2,210 | 2,190 | 2,205 | 1,239,000 |
2006/12/12 | 2,170 | 2,195 | 2,165 | 2,190 | 2,258,000 |
2006/12/11 | 2,115 | 2,160 | 2,110 | 2,155 | 2,033,000 |
2006/12/08 | 2,095 | 2,110 | 2,085 | 2,090 | 1,390,000 |
2006/12/07 | 2,085 | 2,120 | 2,070 | 2,110 | 1,903,000 |
2006/12/06 | 2,050 | 2,075 | 2,045 | 2,055 | 1,810,000 |
2006/12/05 | 2,100 | 2,110 | 2,050 | 2,050 | 2,211,000 |
2006/12/04 | 2,100 | 2,110 | 2,080 | 2,080 | 1,798,000 |
2006/12/01 | 2,125 | 2,130 | 2,085 | 2,095 | 1,550,000 |
2006/11/30 | 2,070 | 2,125 | 2,060 | 2,115 | 2,484,000 |
2006/11/29 | 2,040 | 2,070 | 2,020 | 2,030 | 2,827,000 |
2006/11/28 | 2,040 | 2,045 | 2,010 | 2,025 | 2,101,000 |
2006/11/27 | 2,025 | 2,070 | 2,025 | 2,065 | 1,985,000 |
2006/11/24 | 2,085 | 2,085 | 2,030 | 2,045 | 1,608,000 |
2006/11/22 | 2,025 | 2,100 | 2,025 | 2,095 | 2,181,000 |
2006/11/21 | 2,085 | 2,130 | 2,070 | 2,085 | 1,387,000 |
2006/11/20 | 2,115 | 2,120 | 2,075 | 2,080 | 2,103,000 |
2006/11/17 | 2,220 | 2,240 | 2,155 | 2,165 | 3,687,000 |
2006/11/16 | 2,320 | 2,335 | 2,290 | 2,290 | 588,000 |
2006/11/15 | 2,350 | 2,350 | 2,315 | 2,315 | 374,000 |
2006/11/14 | 2,315 | 2,345 | 2,310 | 2,325 | 988,000 |
2006/11/13 | 2,315 | 2,315 | 2,260 | 2,275 | 1,484,000 |
2006/11/10 | 2,375 | 2,375 | 2,325 | 2,335 | 1,159,000 |
2006/11/09 | 2,400 | 2,415 | 2,370 | 2,375 | 858,000 |
2006/11/08 | 2,385 | 2,445 | 2,375 | 2,425 | 1,883,000 |
2006/11/07 | 2,450 | 2,470 | 2,350 | 2,380 | 1,514,000 |
2006/11/06 | 2,405 | 2,440 | 2,405 | 2,415 | 753,000 |
2006/11/02 | 2,430 | 2,465 | 2,430 | 2,445 | 483,000 |
2006/11/01 | 2,470 | 2,490 | 2,445 | 2,470 | 653,000 |
2006/10/31 | 2,425 | 2,490 | 2,415 | 2,465 | 787,000 |
2006/10/30 | 2,480 | 2,500 | 2,465 | 2,470 | 838,000 |
2006/10/27 | 2,580 | 2,580 | 2,505 | 2,535 | 995,000 |
2006/10/26 | 2,520 | 2,565 | 2,520 | 2,555 | 756,000 |
2006/10/25 | 2,540 | 2,550 | 2,505 | 2,535 | 805,000 |
2006/10/24 | 2,585 | 2,600 | 2,555 | 2,555 | 696,000 |
2006/10/23 | 2,555 | 2,580 | 2,550 | 2,580 | 471,000 |
2006/10/20 | 2,550 | 2,570 | 2,540 | 2,555 | 479,000 |
2006/10/19 | 2,565 | 2,570 | 2,515 | 2,535 | 742,000 |
2006/10/18 | 2,550 | 2,580 | 2,545 | 2,575 | 1,136,000 |
2006/10/17 | 2,570 | 2,585 | 2,550 | 2,585 | 1,221,000 |
2006/10/16 | 2,520 | 2,570 | 2,510 | 2,555 | 1,710,000 |
2006/10/13 | 2,470 | 2,510 | 2,470 | 2,505 | 1,780,000 |
2006/10/12 | 2,455 | 2,455 | 2,440 | 2,445 | 703,000 |
2006/10/11 | 2,430 | 2,470 | 2,430 | 2,455 | 1,955,000 |
2006/10/10 | 2,375 | 2,415 | 2,370 | 2,410 | 801,000 |
2006/10/06 | 2,385 | 2,390 | 2,345 | 2,375 | 962,000 |
2006/10/05 | 2,395 | 2,410 | 2,385 | 2,410 | 647,000 |
2006/10/04 | 2,390 | 2,415 | 2,345 | 2,355 | 794,000 |
2006/10/03 | 2,415 | 2,430 | 2,380 | 2,385 | 1,220,000 |
2006/10/02 | 2,385 | 2,425 | 2,375 | 2,410 | 1,031,000 |
2006/09/29 | 2,370 | 2,385 | 2,330 | 2,345 | 803,000 |
2006/09/28 | 2,355 | 2,390 | 2,345 | 2,350 | 657,000 |
2006/09/27 | 2,345 | 2,345 | 2,320 | 2,345 | 619,000 |
2006/09/26 | 2,290 | 2,350 | 2,285 | 2,310 | 1,239,000 |
2006/09/25 | 2,360 | 2,370 | 2,250 | 2,320 | 2,005,000 |
2006/09/22 | 2,435 | 2,435 | 2,380 | 2,380 | 863,000 |
2006/09/21 | 2,425 | 2,475 | 2,380 | 2,455 | 1,254,000 |
2006/09/20 | 2,410 | 2,440 | 2,405 | 2,415 | 1,797,000 |
2006/09/19 | 2,390 | 2,425 | 2,385 | 2,405 | 879,000 |
2006/09/15 | 2,360 | 2,380 | 2,345 | 2,370 | 973,000 |
2006/09/14 | 2,340 | 2,410 | 2,325 | 2,400 | 1,090,000 |
2006/09/13 | 2,395 | 2,395 | 2,355 | 2,365 | 689,000 |
2006/09/12 | 2,365 | 2,370 | 2,325 | 2,335 | 439,000 |
2006/09/11 | 2,410 | 2,415 | 2,345 | 2,345 | 565,000 |
2006/09/08 | 2,365 | 2,405 | 2,355 | 2,395 | 1,010,000 |
2006/09/07 | 2,410 | 2,410 | 2,350 | 2,350 | 668,000 |
2006/09/06 | 2,420 | 2,430 | 2,415 | 2,420 | 271,000 |
2006/09/05 | 2,440 | 2,440 | 2,420 | 2,430 | 527,000 |
2006/09/04 | 2,425 | 2,450 | 2,405 | 2,435 | 718,000 |
2006/09/01 | 2,380 | 2,380 | 2,360 | 2,380 | 746,000 |
2006/08/31 | 2,365 | 2,405 | 2,350 | 2,390 | 787,000 |
2006/08/30 | 2,365 | 2,375 | 2,335 | 2,345 | 389,000 |
2006/08/29 | 2,380 | 2,390 | 2,350 | 2,370 | 564,000 |
2006/08/28 | 2,400 | 2,400 | 2,345 | 2,355 | 487,000 |
2006/08/25 | 2,395 | 2,430 | 2,370 | 2,410 | 685,000 |
2006/08/24 | 2,445 | 2,455 | 2,395 | 2,405 | 695,000 |
2006/08/23 | 2,450 | 2,475 | 2,450 | 2,465 | 540,000 |
2006/08/22 | 2,445 | 2,470 | 2,440 | 2,465 | 541,000 |
2006/08/21 | 2,460 | 2,465 | 2,430 | 2,440 | 580,000 |
2006/08/18 | 2,420 | 2,470 | 2,420 | 2,455 | 770,000 |
2006/08/17 | 2,465 | 2,480 | 2,430 | 2,440 | 782,000 |
2006/08/16 | 2,465 | 2,470 | 2,450 | 2,470 | 553,000 |
2006/08/15 | 2,445 | 2,470 | 2,425 | 2,445 | 823,000 |
2006/08/14 | 2,360 | 2,435 | 2,360 | 2,435 | 668,000 |
2006/08/11 | 2,375 | 2,395 | 2,355 | 2,365 | 507,000 |
2006/08/10 | 2,350 | 2,405 | 2,340 | 2,375 | 602,000 |
2006/08/09 | 2,335 | 2,370 | 2,295 | 2,370 | 1,258,000 |
2006/08/08 | 2,335 | 2,380 | 2,285 | 2,375 | 1,409,000 |
2006/08/07 | 2,405 | 2,420 | 2,360 | 2,365 | 744,000 |
2006/08/04 | 2,465 | 2,465 | 2,390 | 2,395 | 808,000 |
2006/08/03 | 2,450 | 2,460 | 2,435 | 2,460 | 755,000 |
2006/08/02 | 2,415 | 2,450 | 2,385 | 2,430 | 1,432,000 |
2006/08/01 | 2,410 | 2,470 | 2,400 | 2,445 | 3,008,000 |
2006/07/31 | 2,375 | 2,410 | 2,370 | 2,395 | 1,144,000 |
2006/07/28 | 2,330 | 2,370 | 2,325 | 2,350 | 1,205,000 |
2006/07/27 | 2,205 | 2,305 | 2,200 | 2,300 | 596,000 |
2006/07/26 | 2,300 | 2,320 | 2,260 | 2,265 | 541,000 |
2006/07/25 | 2,260 | 2,300 | 2,260 | 2,295 | 748,000 |
2006/07/24 | 2,235 | 2,255 | 2,175 | 2,245 | 936,000 |
2006/07/21 | 2,210 | 2,260 | 2,205 | 2,245 | 1,016,000 |
2006/07/20 | 2,190 | 2,225 | 2,185 | 2,225 | 687,000 |
2006/07/19 | 2,150 | 2,185 | 2,125 | 2,130 | 822,000 |
2006/07/18 | 2,150 | 2,170 | 2,095 | 2,095 | 1,382,000 |
2006/07/14 | 2,230 | 2,235 | 2,190 | 2,190 | 1,021,000 |
2006/07/13 | 2,250 | 2,305 | 2,245 | 2,255 | 1,071,000 |
2006/07/12 | 2,330 | 2,355 | 2,245 | 2,265 | 977,000 |
2006/07/11 | 2,310 | 2,330 | 2,275 | 2,305 | 865,000 |
2006/07/10 | 2,305 | 2,305 | 2,240 | 2,295 | 1,796,000 |
2006/07/07 | 2,280 | 2,340 | 2,280 | 2,305 | 1,187,000 |
2006/07/06 | 2,295 | 2,295 | 2,255 | 2,285 | 646,000 |
2006/07/05 | 2,310 | 2,340 | 2,290 | 2,305 | 873,000 |
2006/07/04 | 2,390 | 2,390 | 2,360 | 2,370 | 1,177,000 |
2006/07/03 | 2,300 | 2,335 | 2,295 | 2,330 | 922,000 |
2006/06/30 | 2,280 | 2,300 | 2,250 | 2,300 | 1,779,000 |
2006/06/29 | 2,190 | 2,210 | 2,170 | 2,170 | 820,000 |
2006/06/28 | 2,185 | 2,200 | 2,140 | 2,155 | 985,000 |
2006/06/27 | 2,190 | 2,230 | 2,175 | 2,195 | 932,000 |
2006/06/26 | 2,140 | 2,165 | 2,130 | 2,160 | 830,000 |
2006/06/23 | 2,120 | 2,145 | 2,100 | 2,140 | 716,000 |
2006/06/22 | 2,090 | 2,140 | 2,075 | 2,140 | 1,031,000 |
2006/06/21 | 2,075 | 2,085 | 1,993 | 2,040 | 2,445,000 |
2006/06/20 | 2,105 | 2,145 | 2,105 | 2,115 | 420,000 |
2006/06/19 | 2,150 | 2,150 | 2,100 | 2,140 | 801,000 |
2006/06/16 | 2,150 | 2,170 | 2,130 | 2,165 | 1,193,000 |
2006/06/15 | 2,080 | 2,090 | 2,045 | 2,075 | 950,000 |
2006/06/14 | 1,982 | 2,040 | 1,982 | 2,010 | 1,367,000 |
2006/06/13 | 2,105 | 2,105 | 1,980 | 1,986 | 1,414,000 |
2006/06/12 | 2,035 | 2,100 | 2,025 | 2,100 | 1,190,000 |
2006/06/09 | 2,100 | 2,105 | 1,988 | 2,050 | 1,645,000 |
2006/06/08 | 2,030 | 2,040 | 1,990 | 2,020 | 1,221,000 |
2006/06/07 | 2,115 | 2,130 | 2,060 | 2,060 | 1,558,000 |
2006/06/06 | 2,155 | 2,175 | 2,140 | 2,150 | 842,000 |
2006/06/05 | 2,170 | 2,195 | 2,145 | 2,155 | 1,250,000 |
2006/06/02 | 2,245 | 2,245 | 2,155 | 2,210 | 1,659,000 |
2006/06/01 | 2,265 | 2,290 | 2,225 | 2,245 | 1,615,000 |
2006/05/31 | 2,210 | 2,230 | 2,180 | 2,230 | 1,826,000 |
2006/05/30 | 2,220 | 2,245 | 2,220 | 2,245 | 532,000 |
2006/05/29 | 2,235 | 2,265 | 2,220 | 2,225 | 1,066,000 |
2006/05/26 | 2,170 | 2,225 | 2,170 | 2,225 | 1,473,000 |
2006/05/25 | 2,190 | 2,205 | 2,145 | 2,160 | 1,607,000 |
2006/05/24 | 2,150 | 2,190 | 2,135 | 2,185 | 1,518,000 |
2006/05/23 | 2,150 | 2,175 | 2,120 | 2,125 | 2,452,000 |
2006/05/22 | 2,210 | 2,265 | 2,180 | 2,180 | 2,172,000 |
2006/05/19 | 2,230 | 2,275 | 2,185 | 2,190 | 2,504,000 |
2006/05/18 | 2,145 | 2,190 | 2,125 | 2,180 | 2,140,000 |
2006/05/17 | 2,220 | 2,245 | 2,115 | 2,225 | 2,922,000 |
2006/05/16 | 2,255 | 2,285 | 2,210 | 2,215 | 1,700,000 |
2006/05/15 | 2,225 | 2,285 | 2,220 | 2,240 | 1,426,000 |
2006/05/12 | 2,260 | 2,290 | 2,220 | 2,265 | 2,616,000 |
2006/05/11 | 2,310 | 2,340 | 2,255 | 2,315 | 5,201,000 |
2006/05/10 | 2,485 | 2,510 | 2,315 | 2,370 | 4,046,000 |
2006/05/09 | 2,550 | 2,580 | 2,515 | 2,525 | 2,359,000 |
2006/05/08 | 2,520 | 2,535 | 2,450 | 2,480 | 1,602,000 |
2006/05/02 | 2,490 | 2,535 | 2,475 | 2,495 | 999,000 |
2006/05/01 | 2,490 | 2,500 | 2,460 | 2,495 | 574,000 |
2006/04/28 | 2,535 | 2,550 | 2,460 | 2,500 | 843,000 |
2006/04/27 | 2,545 | 2,565 | 2,520 | 2,535 | 1,259,000 |
2006/04/26 | 2,445 | 2,525 | 2,430 | 2,465 | 1,393,000 |
2006/04/25 | 2,455 | 2,460 | 2,410 | 2,410 | 1,227,000 |
2006/04/24 | 2,530 | 2,550 | 2,455 | 2,460 | 1,162,000 |
2006/04/21 | 2,580 | 2,615 | 2,560 | 2,570 | 1,199,000 |
2006/04/20 | 2,560 | 2,615 | 2,550 | 2,570 | 2,008,000 |
2006/04/19 | 2,610 | 2,625 | 2,515 | 2,520 | 2,211,000 |
2006/04/18 | 2,560 | 2,595 | 2,550 | 2,590 | 780,000 |
2006/04/17 | 2,600 | 2,620 | 2,565 | 2,580 | 641,000 |
2006/04/14 | 2,620 | 2,655 | 2,585 | 2,600 | 1,005,000 |
2006/04/13 | 2,665 | 2,670 | 2,570 | 2,615 | 1,378,000 |
2006/04/12 | 2,680 | 2,680 | 2,645 | 2,645 | 994,000 |
2006/04/11 | 2,740 | 2,740 | 2,700 | 2,720 | 912,000 |
2006/04/10 | 2,760 | 2,765 | 2,715 | 2,750 | 837,000 |
2006/04/07 | 2,735 | 2,760 | 2,700 | 2,760 | 812,000 |
2006/04/06 | 2,705 | 2,745 | 2,700 | 2,735 | 960,000 |
2006/04/05 | 2,720 | 2,730 | 2,685 | 2,695 | 993,000 |
2006/04/04 | 2,735 | 2,745 | 2,715 | 2,715 | 622,000 |
2006/04/03 | 2,705 | 2,750 | 2,700 | 2,750 | 1,057,000 |
2006/03/31 | 2,745 | 2,750 | 2,705 | 2,745 | 1,161,000 |
2006/03/30 | 2,760 | 2,770 | 2,730 | 2,735 | 1,619,000 |
2006/03/29 | 2,650 | 2,695 | 2,645 | 2,680 | 2,009,000 |
2006/03/28 | 2,545 | 2,610 | 2,545 | 2,600 | 1,123,000 |
2006/03/27 | 2,535 | 2,545 | 2,520 | 2,540 | 621,000 |
2006/03/24 | 2,545 | 2,545 | 2,500 | 2,515 | 747,000 |
2006/03/23 | 2,545 | 2,565 | 2,525 | 2,540 | 1,360,000 |
2006/03/22 | 2,485 | 2,525 | 2,470 | 2,500 | 1,695,000 |
2006/03/20 | 2,440 | 2,470 | 2,430 | 2,460 | 1,705,000 |
2006/03/17 | 2,490 | 2,500 | 2,430 | 2,450 | 1,497,000 |
2006/03/16 | 2,575 | 2,580 | 2,500 | 2,510 | 600,000 |
2006/03/15 | 2,550 | 2,570 | 2,510 | 2,535 | 638,000 |
2006/03/14 | 2,550 | 2,600 | 2,485 | 2,510 | 928,000 |
2006/03/13 | 2,590 | 2,630 | 2,555 | 2,570 | 884,000 |
2006/03/10 | 2,520 | 2,610 | 2,500 | 2,565 | 1,893,000 |
2006/03/09 | 2,405 | 2,480 | 2,400 | 2,480 | 857,000 |
2006/03/08 | 2,410 | 2,460 | 2,375 | 2,400 | 1,357,000 |
2006/03/07 | 2,370 | 2,470 | 2,350 | 2,440 | 2,357,000 |
2006/03/06 | 2,415 | 2,445 | 2,320 | 2,350 | 4,123,000 |
2006/03/03 | 2,545 | 2,545 | 2,435 | 2,455 | 1,505,000 |
2006/03/02 | 2,620 | 2,655 | 2,565 | 2,575 | 772,000 |
2006/03/01 | 2,625 | 2,665 | 2,600 | 2,645 | 715,000 |
2006/02/28 | 2,735 | 2,770 | 2,655 | 2,665 | 730,000 |
2006/02/27 | 2,770 | 2,785 | 2,720 | 2,725 | 567,000 |
2006/02/24 | 2,750 | 2,755 | 2,715 | 2,750 | 570,000 |
2006/02/23 | 2,755 | 2,760 | 2,700 | 2,755 | 799,000 |
2006/02/22 | 2,585 | 2,690 | 2,565 | 2,660 | 1,156,000 |
2006/02/21 | 2,530 | 2,590 | 2,510 | 2,590 | 912,000 |
2006/02/20 | 2,580 | 2,635 | 2,520 | 2,540 | 823,000 |
2006/02/17 | 2,715 | 2,780 | 2,625 | 2,660 | 602,000 |
2006/02/16 | 2,700 | 2,780 | 2,680 | 2,715 | 929,000 |
2006/02/15 | 2,795 | 2,795 | 2,690 | 2,705 | 657,000 |
2006/02/14 | 2,695 | 2,745 | 2,585 | 2,715 | 1,669,000 |
2006/02/13 | 2,920 | 2,920 | 2,725 | 2,730 | 794,000 |
2006/02/10 | 2,950 | 2,970 | 2,855 | 2,925 | 817,000 |
2006/02/09 | 2,950 | 2,960 | 2,870 | 2,920 | 808,000 |
2006/02/08 | 2,980 | 3,010 | 2,870 | 2,880 | 1,059,000 |
2006/02/07 | 3,120 | 3,120 | 2,965 | 3,030 | 767,000 |
2006/02/06 | 3,010 | 3,150 | 2,995 | 3,120 | 1,348,000 |
2006/02/03 | 2,980 | 3,020 | 2,970 | 3,000 | 761,000 |
2006/02/02 | 3,060 | 3,080 | 3,020 | 3,030 | 1,320,000 |
2006/02/01 | 2,910 | 3,060 | 2,910 | 3,010 | 2,053,000 |
2006/01/31 | 2,910 | 2,985 | 2,900 | 2,930 | 1,434,000 |
2006/01/30 | 2,895 | 2,930 | 2,855 | 2,865 | 853,000 |
2006/01/27 | 2,845 | 2,900 | 2,830 | 2,890 | 1,288,000 |
2006/01/26 | 2,775 | 2,795 | 2,760 | 2,775 | 883,000 |
2006/01/25 | 2,680 | 2,745 | 2,665 | 2,735 | 904,000 |
2006/01/24 | 2,670 | 2,685 | 2,630 | 2,640 | 618,000 |
2006/01/23 | 2,625 | 2,685 | 2,590 | 2,605 | 767,000 |
2006/01/20 | 2,730 | 2,735 | 2,655 | 2,705 | 819,000 |
2006/01/19 | 2,590 | 2,695 | 2,555 | 2,655 | 1,442,000 |
2006/01/18 | 2,620 | 2,670 | 2,390 | 2,630 | 2,471,000 |
2006/01/17 | 2,725 | 2,855 | 2,725 | 2,760 | 1,168,000 |
2006/01/16 | 2,755 | 2,785 | 2,730 | 2,760 | 637,000 |
2006/01/13 | 2,815 | 2,815 | 2,780 | 2,790 | 816,000 |
2006/01/12 | 2,845 | 2,865 | 2,770 | 2,840 | 1,247,000 |
2006/01/11 | 2,835 | 2,835 | 2,710 | 2,835 | 1,894,000 |
2006/01/10 | 2,780 | 2,850 | 2,750 | 2,845 | 2,980,000 |
2006/01/06 | 2,650 | 2,725 | 2,625 | 2,700 | 1,922,000 |
2006/01/05 | 2,615 | 2,640 | 2,595 | 2,640 | 1,041,000 |
2006/01/04 | 2,590 | 2,590 | 2,555 | 2,585 | 342,000 |