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 |
|---|---|---|---|---|---|
| 2008/12/30 | 703 | 717 | 700 | 717 | 262,000 |
| 2008/12/29 | 706 | 712 | 693 | 710 | 281,000 |
| 2008/12/26 | 689 | 703 | 684 | 702 | 264,000 |
| 2008/12/25 | 690 | 699 | 680 | 687 | 289,000 |
| 2008/12/24 | 684 | 687 | 672 | 683 | 499,000 |
| 2008/12/22 | 702 | 702 | 691 | 694 | 688,000 |
| 2008/12/19 | 670 | 703 | 655 | 686 | 1,601,000 |
| 2008/12/18 | 708 | 710 | 674 | 677 | 979,000 |
| 2008/12/17 | 726 | 727 | 683 | 703 | 831,000 |
| 2008/12/16 | 719 | 719 | 687 | 696 | 789,000 |
| 2008/12/15 | 701 | 734 | 698 | 725 | 1,174,000 |
| 2008/12/12 | 750 | 750 | 681 | 683 | 2,376,000 |
| 2008/12/11 | 735 | 753 | 724 | 753 | 1,077,000 |
| 2008/12/10 | 744 | 744 | 704 | 733 | 1,038,000 |
| 2008/12/09 | 686 | 713 | 685 | 707 | 981,000 |
| 2008/12/08 | 697 | 704 | 667 | 692 | 1,336,000 |
| 2008/12/05 | 708 | 719 | 691 | 707 | 788,000 |
| 2008/12/04 | 732 | 737 | 703 | 709 | 981,000 |
| 2008/12/03 | 739 | 743 | 708 | 732 | 1,151,000 |
| 2008/12/02 | 709 | 735 | 705 | 714 | 1,154,000 |
| 2008/12/01 | 783 | 784 | 740 | 749 | 1,483,000 |
| 2008/11/28 | 817 | 817 | 792 | 800 | 1,462,000 |
| 2008/11/27 | 815 | 819 | 806 | 813 | 611,000 |
| 2008/11/26 | 820 | 820 | 801 | 809 | 778,000 |
| 2008/11/25 | 877 | 877 | 813 | 840 | 1,224,000 |
| 2008/11/21 | 813 | 854 | 794 | 847 | 1,917,000 |
| 2008/11/20 | 817 | 847 | 812 | 833 | 1,245,000 |
| 2008/11/19 | 857 | 866 | 833 | 840 | 1,151,000 |
| 2008/11/18 | 825 | 856 | 825 | 832 | 1,650,000 |
| 2008/11/17 | 803 | 851 | 765 | 822 | 1,487,000 |
| 2008/11/14 | 836 | 849 | 814 | 829 | 1,248,000 |
| 2008/11/13 | 782 | 791 | 765 | 776 | 1,152,000 |
| 2008/11/12 | 861 | 861 | 823 | 825 | 1,315,000 |
| 2008/11/11 | 907 | 925 | 885 | 888 | 899,000 |
| 2008/11/10 | 915 | 917 | 881 | 897 | 1,090,000 |
| 2008/11/07 | 858 | 879 | 799 | 845 | 1,339,000 |
| 2008/11/06 | 932 | 932 | 894 | 897 | 1,372,000 |
| 2008/11/05 | 911 | 962 | 911 | 957 | 2,035,000 |
| 2008/11/04 | 931 | 940 | 900 | 901 | 1,574,000 |
| 2008/10/31 | 878 | 960 | 858 | 921 | 2,293,000 |
| 2008/10/30 | 828 | 888 | 809 | 868 | 2,554,000 |
| 2008/10/29 | 835 | 856 | 750 | 788 | 2,096,000 |
| 2008/10/28 | 718 | 795 | 671 | 795 | 2,446,000 |
| 2008/10/27 | 760 | 798 | 711 | 718 | 2,671,000 |
| 2008/10/24 | 854 | 854 | 771 | 771 | 1,827,000 |
| 2008/10/23 | 884 | 907 | 835 | 863 | 2,417,000 |
| 2008/10/22 | 982 | 983 | 928 | 934 | 1,071,000 |
| 2008/10/21 | 999 | 1,015 | 976 | 989 | 1,254,000 |
| 2008/10/20 | 916 | 976 | 906 | 970 | 914,000 |
| 2008/10/17 | 921 | 950 | 882 | 896 | 1,503,000 |
| 2008/10/16 | 930 | 953 | 894 | 901 | 1,904,000 |
| 2008/10/15 | 956 | 964 | 908 | 941 | 1,729,000 |
| 2008/10/14 | 984 | 1,022 | 967 | 996 | 2,028,000 |
| 2008/10/10 | 896 | 933 | 850 | 924 | 2,549,000 |
| 2008/10/09 | 904 | 919 | 885 | 906 | 2,478,000 |
| 2008/10/08 | 910 | 928 | 871 | 880 | 2,627,000 |
| 2008/10/07 | 841 | 909 | 835 | 904 | 2,657,000 |
| 2008/10/06 | 910 | 930 | 879 | 886 | 1,333,000 |
| 2008/10/03 | 959 | 961 | 918 | 930 | 1,080,000 |
| 2008/10/02 | 1,023 | 1,023 | 972 | 983 | 1,074,000 |
| 2008/10/01 | 1,025 | 1,039 | 996 | 1,003 | 1,416,000 |
| 2008/09/30 | 1,005 | 1,028 | 985 | 1,016 | 1,297,000 |
| 2008/09/29 | 1,064 | 1,077 | 1,023 | 1,024 | 602,000 |
| 2008/09/26 | 1,094 | 1,094 | 1,051 | 1,058 | 1,107,000 |
| 2008/09/25 | 1,065 | 1,083 | 1,045 | 1,074 | 586,000 |
| 2008/09/24 | 1,081 | 1,087 | 1,065 | 1,081 | 1,046,000 |
| 2008/09/22 | 1,150 | 1,150 | 1,087 | 1,102 | 1,530,000 |
| 2008/09/19 | 1,100 | 1,124 | 1,091 | 1,119 | 1,660,000 |
| 2008/09/18 | 1,030 | 1,077 | 1,021 | 1,073 | 2,000,000 |
| 2008/09/17 | 1,062 | 1,074 | 1,038 | 1,060 | 1,337,000 |
| 2008/09/16 | 1,057 | 1,060 | 1,031 | 1,049 | 1,240,000 |
| 2008/09/12 | 1,073 | 1,081 | 1,062 | 1,077 | 1,078,000 |
| 2008/09/11 | 1,079 | 1,083 | 1,068 | 1,073 | 842,000 |
| 2008/09/10 | 1,109 | 1,120 | 1,076 | 1,088 | 1,418,000 |
| 2008/09/09 | 1,136 | 1,136 | 1,101 | 1,108 | 708,000 |
| 2008/09/08 | 1,128 | 1,155 | 1,125 | 1,143 | 952,000 |
| 2008/09/05 | 1,115 | 1,123 | 1,105 | 1,116 | 898,000 |
| 2008/09/04 | 1,164 | 1,164 | 1,129 | 1,133 | 1,121,000 |
| 2008/09/03 | 1,163 | 1,179 | 1,149 | 1,163 | 1,144,000 |
| 2008/09/02 | 1,173 | 1,186 | 1,140 | 1,149 | 843,000 |
| 2008/09/01 | 1,194 | 1,194 | 1,157 | 1,165 | 872,000 |
| 2008/08/29 | 1,201 | 1,228 | 1,201 | 1,213 | 943,000 |
| 2008/08/28 | 1,197 | 1,200 | 1,177 | 1,189 | 575,000 |
| 2008/08/27 | 1,193 | 1,196 | 1,182 | 1,190 | 587,000 |
| 2008/08/26 | 1,183 | 1,208 | 1,175 | 1,204 | 657,000 |
| 2008/08/25 | 1,180 | 1,227 | 1,180 | 1,203 | 1,399,000 |
| 2008/08/22 | 1,205 | 1,205 | 1,163 | 1,165 | 661,000 |
| 2008/08/21 | 1,202 | 1,205 | 1,174 | 1,185 | 696,000 |
| 2008/08/20 | 1,207 | 1,210 | 1,194 | 1,199 | 940,000 |
| 2008/08/19 | 1,221 | 1,222 | 1,182 | 1,191 | 1,388,000 |
| 2008/08/18 | 1,220 | 1,259 | 1,219 | 1,245 | 782,000 |
| 2008/08/15 | 1,235 | 1,245 | 1,215 | 1,232 | 1,002,000 |
| 2008/08/14 | 1,242 | 1,272 | 1,241 | 1,255 | 1,240,000 |
| 2008/08/13 | 1,252 | 1,263 | 1,230 | 1,241 | 797,000 |
| 2008/08/12 | 1,302 | 1,302 | 1,255 | 1,258 | 1,576,000 |
| 2008/08/11 | 1,279 | 1,294 | 1,273 | 1,282 | 1,094,000 |
| 2008/08/08 | 1,241 | 1,253 | 1,222 | 1,240 | 924,000 |
| 2008/08/07 | 1,269 | 1,270 | 1,226 | 1,240 | 1,139,000 |
| 2008/08/06 | 1,236 | 1,279 | 1,235 | 1,266 | 1,641,000 |
| 2008/08/05 | 1,175 | 1,219 | 1,173 | 1,215 | 1,413,000 |
| 2008/08/04 | 1,198 | 1,205 | 1,173 | 1,174 | 1,011,000 |
| 2008/08/01 | 1,220 | 1,236 | 1,196 | 1,206 | 1,655,000 |
| 2008/07/31 | 1,207 | 1,218 | 1,171 | 1,218 | 1,414,000 |
| 2008/07/30 | 1,173 | 1,215 | 1,173 | 1,211 | 914,000 |
| 2008/07/29 | 1,207 | 1,210 | 1,180 | 1,189 | 1,231,000 |
| 2008/07/28 | 1,228 | 1,247 | 1,223 | 1,228 | 645,000 |
| 2008/07/25 | 1,263 | 1,263 | 1,230 | 1,237 | 1,022,000 |
| 2008/07/24 | 1,231 | 1,278 | 1,228 | 1,274 | 1,810,000 |
| 2008/07/23 | 1,199 | 1,225 | 1,193 | 1,215 | 1,308,000 |
| 2008/07/22 | 1,150 | 1,180 | 1,145 | 1,179 | 982,000 |
| 2008/07/18 | 1,155 | 1,163 | 1,128 | 1,132 | 920,000 |
| 2008/07/17 | 1,139 | 1,145 | 1,130 | 1,139 | 1,066,000 |
| 2008/07/16 | 1,113 | 1,120 | 1,096 | 1,109 | 1,926,000 |
| 2008/07/15 | 1,140 | 1,143 | 1,105 | 1,108 | 1,467,000 |
| 2008/07/14 | 1,144 | 1,168 | 1,137 | 1,156 | 1,228,000 |
| 2008/07/11 | 1,156 | 1,176 | 1,134 | 1,150 | 1,226,000 |
| 2008/07/10 | 1,163 | 1,170 | 1,143 | 1,151 | 839,000 |
| 2008/07/09 | 1,175 | 1,185 | 1,143 | 1,146 | 856,000 |
| 2008/07/08 | 1,178 | 1,199 | 1,150 | 1,158 | 1,478,000 |
| 2008/07/07 | 1,173 | 1,186 | 1,146 | 1,179 | 1,300,000 |
| 2008/07/04 | 1,191 | 1,198 | 1,164 | 1,172 | 1,653,000 |
| 2008/07/03 | 1,214 | 1,224 | 1,195 | 1,198 | 1,409,000 |
| 2008/07/02 | 1,248 | 1,253 | 1,215 | 1,220 | 1,048,000 |
| 2008/07/01 | 1,232 | 1,262 | 1,232 | 1,240 | 1,535,000 |
| 2008/06/30 | 1,276 | 1,276 | 1,213 | 1,219 | 2,231,000 |
| 2008/06/27 | 1,285 | 1,290 | 1,271 | 1,277 | 840,000 |
| 2008/06/26 | 1,318 | 1,354 | 1,306 | 1,313 | 1,568,000 |
| 2008/06/25 | 1,293 | 1,305 | 1,269 | 1,296 | 870,000 |
| 2008/06/24 | 1,289 | 1,310 | 1,283 | 1,292 | 458,000 |
| 2008/06/23 | 1,291 | 1,298 | 1,273 | 1,288 | 1,011,000 |
| 2008/06/20 | 1,330 | 1,344 | 1,304 | 1,311 | 869,000 |
| 2008/06/19 | 1,340 | 1,345 | 1,315 | 1,322 | 1,024,000 |
| 2008/06/18 | 1,338 | 1,393 | 1,333 | 1,374 | 2,214,000 |
| 2008/06/17 | 1,333 | 1,345 | 1,324 | 1,337 | 1,411,000 |
| 2008/06/16 | 1,285 | 1,323 | 1,283 | 1,313 | 1,050,000 |
| 2008/06/13 | 1,281 | 1,298 | 1,262 | 1,293 | 2,171,000 |
| 2008/06/12 | 1,252 | 1,266 | 1,234 | 1,241 | 1,909,000 |
| 2008/06/11 | 1,273 | 1,292 | 1,258 | 1,289 | 1,355,000 |
| 2008/06/10 | 1,305 | 1,312 | 1,266 | 1,266 | 1,607,000 |
| 2008/06/09 | 1,290 | 1,298 | 1,274 | 1,285 | 1,047,000 |
| 2008/06/06 | 1,318 | 1,337 | 1,314 | 1,315 | 2,007,000 |
| 2008/06/05 | 1,275 | 1,293 | 1,268 | 1,289 | 860,000 |
| 2008/06/04 | 1,266 | 1,287 | 1,262 | 1,279 | 1,307,000 |
| 2008/06/03 | 1,281 | 1,286 | 1,255 | 1,271 | 1,646,000 |
| 2008/06/02 | 1,302 | 1,303 | 1,275 | 1,290 | 1,321,000 |
| 2008/05/30 | 1,305 | 1,325 | 1,299 | 1,312 | 1,414,000 |
| 2008/05/29 | 1,255 | 1,287 | 1,255 | 1,285 | 851,000 |
| 2008/05/28 | 1,289 | 1,293 | 1,242 | 1,246 | 1,612,000 |
| 2008/05/27 | 1,277 | 1,293 | 1,263 | 1,288 | 738,000 |
| 2008/05/26 | 1,298 | 1,298 | 1,247 | 1,262 | 1,798,000 |
| 2008/05/23 | 1,312 | 1,320 | 1,293 | 1,298 | 1,028,000 |
| 2008/05/22 | 1,303 | 1,314 | 1,270 | 1,312 | 2,021,000 |
| 2008/05/21 | 1,350 | 1,351 | 1,313 | 1,315 | 1,553,000 |
| 2008/05/20 | 1,363 | 1,381 | 1,358 | 1,366 | 1,900,000 |
| 2008/05/19 | 1,416 | 1,428 | 1,386 | 1,419 | 1,564,000 |
| 2008/05/16 | 1,400 | 1,439 | 1,381 | 1,429 | 2,160,000 |
| 2008/05/15 | 1,357 | 1,386 | 1,347 | 1,380 | 1,630,000 |
| 2008/05/14 | 1,343 | 1,347 | 1,312 | 1,337 | 1,811,000 |
| 2008/05/13 | 1,341 | 1,355 | 1,310 | 1,342 | 3,506,000 |
| 2008/05/12 | 1,354 | 1,363 | 1,315 | 1,352 | 1,921,000 |
| 2008/05/09 | 1,381 | 1,382 | 1,324 | 1,353 | 2,538,000 |
| 2008/05/08 | 1,399 | 1,407 | 1,386 | 1,394 | 1,195,000 |
| 2008/05/07 | 1,442 | 1,445 | 1,392 | 1,406 | 1,616,000 |
| 2008/05/02 | 1,389 | 1,444 | 1,386 | 1,430 | 2,050,000 |
| 2008/05/01 | 1,382 | 1,383 | 1,348 | 1,354 | 1,687,000 |
| 2008/04/30 | 1,389 | 1,414 | 1,374 | 1,397 | 1,429,000 |
| 2008/04/28 | 1,350 | 1,399 | 1,350 | 1,396 | 1,671,000 |
| 2008/04/25 | 1,326 | 1,348 | 1,317 | 1,337 | 1,154,000 |
| 2008/04/24 | 1,358 | 1,374 | 1,309 | 1,313 | 1,527,000 |
| 2008/04/23 | 1,317 | 1,359 | 1,310 | 1,347 | 1,413,000 |
| 2008/04/22 | 1,374 | 1,374 | 1,314 | 1,317 | 1,195,000 |
| 2008/04/21 | 1,353 | 1,382 | 1,342 | 1,378 | 2,751,000 |
| 2008/04/18 | 1,298 | 1,309 | 1,283 | 1,308 | 1,914,000 |
| 2008/04/17 | 1,293 | 1,298 | 1,279 | 1,293 | 2,726,000 |
| 2008/04/16 | 1,275 | 1,293 | 1,271 | 1,281 | 2,613,000 |
| 2008/04/15 | 1,260 | 1,284 | 1,244 | 1,267 | 2,462,000 |
| 2008/04/14 | 1,250 | 1,272 | 1,219 | 1,263 | 3,004,000 |
| 2008/04/11 | 1,216 | 1,286 | 1,204 | 1,269 | 3,187,000 |
| 2008/04/10 | 1,201 | 1,228 | 1,158 | 1,215 | 5,732,000 |
| 2008/04/09 | 1,289 | 1,309 | 1,273 | 1,281 | 1,187,000 |
| 2008/04/08 | 1,340 | 1,355 | 1,281 | 1,289 | 1,968,000 |
| 2008/04/07 | 1,316 | 1,342 | 1,307 | 1,337 | 1,143,000 |
| 2008/04/04 | 1,311 | 1,337 | 1,295 | 1,315 | 2,548,000 |
| 2008/04/03 | 1,291 | 1,298 | 1,270 | 1,291 | 1,595,000 |
| 2008/04/02 | 1,314 | 1,322 | 1,294 | 1,320 | 1,978,000 |
| 2008/04/01 | 1,256 | 1,287 | 1,243 | 1,264 | 2,867,000 |
| 2008/03/31 | 1,332 | 1,332 | 1,255 | 1,296 | 3,922,000 |
| 2008/03/28 | 1,333 | 1,355 | 1,312 | 1,344 | 1,567,000 |
| 2008/03/27 | 1,366 | 1,368 | 1,328 | 1,353 | 1,337,000 |
| 2008/03/26 | 1,380 | 1,420 | 1,377 | 1,404 | 2,035,000 |
| 2008/03/25 | 1,368 | 1,393 | 1,349 | 1,388 | 2,295,000 |
| 2008/03/24 | 1,348 | 1,348 | 1,313 | 1,328 | 2,884,000 |
| 2008/03/21 | 1,305 | 1,351 | 1,305 | 1,348 | 2,140,000 |
| 2008/03/19 | 1,347 | 1,347 | 1,268 | 1,278 | 4,223,000 |
| 2008/03/18 | 1,319 | 1,325 | 1,276 | 1,287 | 2,936,000 |
| 2008/03/17 | 1,350 | 1,366 | 1,296 | 1,333 | 1,635,000 |
| 2008/03/14 | 1,437 | 1,440 | 1,371 | 1,386 | 1,550,000 |
| 2008/03/13 | 1,429 | 1,451 | 1,393 | 1,417 | 1,585,000 |
| 2008/03/12 | 1,485 | 1,496 | 1,434 | 1,444 | 1,157,000 |
| 2008/03/11 | 1,420 | 1,450 | 1,406 | 1,447 | 1,401,000 |
| 2008/03/10 | 1,507 | 1,507 | 1,432 | 1,446 | 1,280,000 |
| 2008/03/07 | 1,485 | 1,520 | 1,485 | 1,507 | 1,702,000 |
| 2008/03/06 | 1,510 | 1,553 | 1,490 | 1,529 | 1,218,000 |
| 2008/03/05 | 1,536 | 1,536 | 1,480 | 1,511 | 2,118,000 |
| 2008/03/04 | 1,572 | 1,572 | 1,524 | 1,535 | 1,718,000 |
| 2008/03/03 | 1,635 | 1,635 | 1,570 | 1,571 | 1,634,000 |
| 2008/02/29 | 1,670 | 1,675 | 1,626 | 1,650 | 1,665,000 |
| 2008/02/28 | 1,698 | 1,709 | 1,673 | 1,700 | 1,417,000 |
| 2008/02/27 | 1,680 | 1,733 | 1,679 | 1,722 | 2,172,000 |
| 2008/02/26 | 1,662 | 1,678 | 1,651 | 1,663 | 1,886,000 |
| 2008/02/25 | 1,614 | 1,644 | 1,606 | 1,635 | 1,891,000 |
| 2008/02/22 | 1,638 | 1,638 | 1,608 | 1,621 | 1,731,000 |
| 2008/02/21 | 1,626 | 1,656 | 1,614 | 1,646 | 2,584,000 |
| 2008/02/20 | 1,622 | 1,622 | 1,597 | 1,603 | 1,322,000 |
| 2008/02/19 | 1,645 | 1,646 | 1,606 | 1,623 | 584,000 |
| 2008/02/18 | 1,629 | 1,651 | 1,610 | 1,625 | 985,000 |
| 2008/02/15 | 1,630 | 1,631 | 1,585 | 1,627 | 2,134,000 |
| 2008/02/14 | 1,630 | 1,673 | 1,626 | 1,658 | 1,666,000 |
| 2008/02/13 | 1,677 | 1,677 | 1,611 | 1,614 | 1,543,000 |
| 2008/02/12 | 1,635 | 1,669 | 1,627 | 1,636 | 2,226,000 |
| 2008/02/08 | 1,679 | 1,712 | 1,666 | 1,676 | 1,388,000 |
| 2008/02/07 | 1,696 | 1,715 | 1,627 | 1,677 | 2,560,000 |
| 2008/02/06 | 1,765 | 1,766 | 1,674 | 1,695 | 2,567,000 |
| 2008/02/05 | 1,838 | 1,838 | 1,786 | 1,792 | 1,385,000 |
| 2008/02/04 | 1,858 | 1,885 | 1,820 | 1,838 | 1,559,000 |
| 2008/02/01 | 1,881 | 1,881 | 1,824 | 1,847 | 1,973,000 |
| 2008/01/31 | 1,807 | 1,868 | 1,790 | 1,851 | 3,190,000 |
| 2008/01/30 | 1,875 | 1,940 | 1,853 | 1,883 | 2,187,000 |
| 2008/01/29 | 1,796 | 1,933 | 1,766 | 1,933 | 3,607,000 |
| 2008/01/28 | 1,822 | 1,851 | 1,783 | 1,783 | 2,190,000 |
| 2008/01/25 | 1,803 | 1,887 | 1,800 | 1,882 | 2,386,000 |
| 2008/01/24 | 1,760 | 1,827 | 1,734 | 1,802 | 2,186,000 |
| 2008/01/23 | 1,760 | 1,822 | 1,749 | 1,785 | 3,363,000 |
| 2008/01/22 | 1,796 | 1,796 | 1,728 | 1,735 | 2,554,000 |
| 2008/01/21 | 1,811 | 1,820 | 1,791 | 1,798 | 1,927,000 |
| 2008/01/18 | 1,780 | 1,844 | 1,769 | 1,831 | 1,917,000 |
| 2008/01/17 | 1,803 | 1,817 | 1,772 | 1,810 | 3,229,000 |
| 2008/01/16 | 1,812 | 1,822 | 1,786 | 1,802 | 4,661,000 |
| 2008/01/15 | 1,859 | 1,873 | 1,832 | 1,854 | 2,615,000 |
| 2008/01/11 | 1,880 | 1,881 | 1,828 | 1,858 | 2,797,000 |
| 2008/01/10 | 1,900 | 1,901 | 1,875 | 1,880 | 1,645,000 |
| 2008/01/09 | 1,886 | 1,916 | 1,883 | 1,901 | 2,463,000 |
| 2008/01/08 | 1,912 | 1,922 | 1,903 | 1,922 | 2,095,000 |
| 2008/01/07 | 1,908 | 1,933 | 1,905 | 1,912 | 2,698,000 |
| 2008/01/04 | 1,947 | 1,956 | 1,909 | 1,938 | 1,310,000 |