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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,050 | 1,056 | 1,045 | 1,045 | 330,000 |
| 2009/12/29 | 1,057 | 1,063 | 1,043 | 1,055 | 332,000 |
| 2009/12/28 | 1,046 | 1,057 | 1,041 | 1,042 | 256,000 |
| 2009/12/25 | 1,040 | 1,045 | 1,033 | 1,033 | 176,000 |
| 2009/12/24 | 1,045 | 1,052 | 1,038 | 1,044 | 245,000 |
| 2009/12/22 | 1,035 | 1,042 | 1,025 | 1,035 | 407,000 |
| 2009/12/21 | 1,023 | 1,025 | 1,011 | 1,017 | 414,000 |
| 2009/12/18 | 1,007 | 1,018 | 999 | 1,012 | 747,000 |
| 2009/12/17 | 1,047 | 1,054 | 1,025 | 1,027 | 387,000 |
| 2009/12/16 | 1,038 | 1,048 | 1,034 | 1,044 | 588,000 |
| 2009/12/15 | 1,035 | 1,044 | 1,022 | 1,028 | 474,000 |
| 2009/12/14 | 1,020 | 1,036 | 1,017 | 1,036 | 761,000 |
| 2009/12/11 | 997 | 1,021 | 995 | 1,019 | 891,000 |
| 2009/12/10 | 988 | 1,001 | 970 | 977 | 529,000 |
| 2009/12/09 | 1,005 | 1,010 | 988 | 998 | 434,000 |
| 2009/12/08 | 1,011 | 1,020 | 1,004 | 1,011 | 463,000 |
| 2009/12/07 | 1,009 | 1,025 | 1,003 | 1,013 | 476,000 |
| 2009/12/04 | 1,006 | 1,013 | 984 | 999 | 992,000 |
| 2009/12/03 | 937 | 988 | 935 | 986 | 730,000 |
| 2009/12/02 | 945 | 945 | 911 | 927 | 1,008,000 |
| 2009/12/01 | 911 | 946 | 904 | 945 | 957,000 |
| 2009/11/30 | 885 | 931 | 879 | 931 | 1,024,000 |
| 2009/11/27 | 885 | 897 | 879 | 885 | 1,566,000 |
| 2009/11/26 | 928 | 932 | 914 | 922 | 750,000 |
| 2009/11/25 | 939 | 950 | 931 | 948 | 473,000 |
| 2009/11/24 | 945 | 948 | 931 | 939 | 645,000 |
| 2009/11/20 | 930 | 937 | 911 | 934 | 728,000 |
| 2009/11/19 | 964 | 969 | 932 | 950 | 758,000 |
| 2009/11/18 | 950 | 965 | 942 | 952 | 871,000 |
| 2009/11/17 | 968 | 977 | 946 | 955 | 623,000 |
| 2009/11/16 | 972 | 972 | 944 | 951 | 826,000 |
| 2009/11/13 | 987 | 990 | 973 | 982 | 599,000 |
| 2009/11/12 | 1,020 | 1,021 | 981 | 986 | 647,000 |
| 2009/11/11 | 1,036 | 1,036 | 997 | 1,005 | 1,041,000 |
| 2009/11/10 | 1,066 | 1,067 | 1,039 | 1,043 | 575,000 |
| 2009/11/09 | 1,024 | 1,080 | 1,010 | 1,058 | 1,383,000 |
| 2009/11/06 | 1,032 | 1,032 | 1,011 | 1,015 | 773,000 |
| 2009/11/05 | 1,008 | 1,021 | 999 | 1,012 | 665,000 |
| 2009/11/04 | 1,000 | 1,017 | 985 | 1,017 | 831,000 |
| 2009/11/02 | 1,007 | 1,013 | 992 | 1,005 | 776,000 |
| 2009/10/30 | 994 | 1,048 | 981 | 1,043 | 2,271,000 |
| 2009/10/29 | 998 | 1,025 | 978 | 1,005 | 1,550,000 |
| 2009/10/28 | 1,021 | 1,038 | 1,020 | 1,031 | 784,000 |
| 2009/10/27 | 1,025 | 1,034 | 1,013 | 1,025 | 931,000 |
| 2009/10/26 | 978 | 1,047 | 976 | 1,042 | 1,780,000 |
| 2009/10/23 | 977 | 990 | 963 | 979 | 813,000 |
| 2009/10/22 | 999 | 999 | 969 | 984 | 1,525,000 |
| 2009/10/21 | 1,009 | 1,011 | 996 | 1,000 | 977,000 |
| 2009/10/20 | 1,052 | 1,052 | 1,002 | 1,003 | 2,075,000 |
| 2009/10/19 | 1,055 | 1,057 | 1,021 | 1,036 | 914,000 |
| 2009/10/16 | 1,037 | 1,044 | 1,019 | 1,035 | 952,000 |
| 2009/10/15 | 1,041 | 1,059 | 1,038 | 1,045 | 795,000 |
| 2009/10/14 | 1,070 | 1,076 | 1,024 | 1,037 | 818,000 |
| 2009/10/13 | 1,071 | 1,078 | 1,060 | 1,062 | 1,155,000 |
| 2009/10/09 | 1,041 | 1,060 | 1,026 | 1,051 | 1,305,000 |
| 2009/10/08 | 1,046 | 1,061 | 1,030 | 1,054 | 612,000 |
| 2009/10/07 | 1,026 | 1,063 | 1,024 | 1,058 | 989,000 |
| 2009/10/06 | 1,024 | 1,038 | 1,018 | 1,031 | 627,000 |
| 2009/10/05 | 1,044 | 1,048 | 1,013 | 1,020 | 638,000 |
| 2009/10/02 | 1,070 | 1,071 | 1,042 | 1,058 | 668,000 |
| 2009/10/01 | 1,117 | 1,136 | 1,096 | 1,110 | 651,000 |
| 2009/09/30 | 1,098 | 1,150 | 1,092 | 1,146 | 1,246,000 |
| 2009/09/29 | 1,090 | 1,108 | 1,082 | 1,098 | 873,000 |
| 2009/09/28 | 1,110 | 1,123 | 1,094 | 1,102 | 1,189,000 |
| 2009/09/25 | 1,119 | 1,122 | 1,099 | 1,115 | 562,000 |
| 2009/09/24 | 1,121 | 1,136 | 1,108 | 1,133 | 831,000 |
| 2009/09/18 | 1,100 | 1,100 | 1,063 | 1,088 | 699,000 |
| 2009/09/17 | 1,105 | 1,110 | 1,082 | 1,100 | 694,000 |
| 2009/09/16 | 1,088 | 1,114 | 1,082 | 1,089 | 534,000 |
| 2009/09/15 | 1,112 | 1,122 | 1,082 | 1,091 | 691,000 |
| 2009/09/14 | 1,128 | 1,128 | 1,088 | 1,102 | 893,000 |
| 2009/09/11 | 1,160 | 1,161 | 1,122 | 1,135 | 1,778,000 |
| 2009/09/10 | 1,145 | 1,191 | 1,140 | 1,185 | 1,462,000 |
| 2009/09/09 | 1,142 | 1,150 | 1,116 | 1,125 | 623,000 |
| 2009/09/08 | 1,146 | 1,147 | 1,127 | 1,142 | 497,000 |
| 2009/09/07 | 1,130 | 1,147 | 1,128 | 1,141 | 469,000 |
| 2009/09/04 | 1,137 | 1,139 | 1,118 | 1,122 | 621,000 |
| 2009/09/03 | 1,164 | 1,164 | 1,134 | 1,136 | 886,000 |
| 2009/09/02 | 1,170 | 1,173 | 1,156 | 1,166 | 874,000 |
| 2009/09/01 | 1,173 | 1,200 | 1,155 | 1,190 | 1,295,000 |
| 2009/08/31 | 1,188 | 1,213 | 1,156 | 1,171 | 1,508,000 |
| 2009/08/28 | 1,149 | 1,170 | 1,138 | 1,159 | 1,382,000 |
| 2009/08/27 | 1,147 | 1,147 | 1,116 | 1,129 | 555,000 |
| 2009/08/26 | 1,168 | 1,185 | 1,155 | 1,161 | 1,065,000 |
| 2009/08/25 | 1,147 | 1,181 | 1,147 | 1,156 | 1,317,000 |
| 2009/08/24 | 1,157 | 1,163 | 1,146 | 1,159 | 420,000 |
| 2009/08/21 | 1,136 | 1,141 | 1,109 | 1,123 | 949,000 |
| 2009/08/20 | 1,137 | 1,148 | 1,110 | 1,144 | 767,000 |
| 2009/08/19 | 1,139 | 1,151 | 1,125 | 1,129 | 611,000 |
| 2009/08/18 | 1,115 | 1,156 | 1,111 | 1,135 | 1,084,000 |
| 2009/08/17 | 1,115 | 1,117 | 1,092 | 1,097 | 458,000 |
| 2009/08/14 | 1,124 | 1,143 | 1,116 | 1,135 | 480,000 |
| 2009/08/13 | 1,153 | 1,153 | 1,125 | 1,134 | 474,000 |
| 2009/08/12 | 1,134 | 1,134 | 1,110 | 1,113 | 1,066,000 |
| 2009/08/11 | 1,115 | 1,141 | 1,110 | 1,138 | 754,000 |
| 2009/08/10 | 1,124 | 1,150 | 1,109 | 1,116 | 1,250,000 |
| 2009/08/07 | 1,089 | 1,089 | 1,045 | 1,075 | 582,000 |
| 2009/08/06 | 1,063 | 1,099 | 1,063 | 1,090 | 714,000 |
| 2009/08/05 | 1,064 | 1,097 | 1,064 | 1,073 | 950,000 |
| 2009/08/04 | 1,124 | 1,151 | 1,074 | 1,084 | 1,666,000 |
| 2009/08/03 | 1,063 | 1,093 | 1,046 | 1,084 | 1,136,000 |
| 2009/07/31 | 1,062 | 1,073 | 1,024 | 1,044 | 1,471,000 |
| 2009/07/30 | 1,003 | 1,029 | 1,002 | 1,024 | 861,000 |
| 2009/07/29 | 981 | 995 | 973 | 985 | 572,000 |
| 2009/07/28 | 1,008 | 1,008 | 970 | 979 | 651,000 |
| 2009/07/27 | 1,016 | 1,025 | 995 | 1,001 | 864,000 |
| 2009/07/24 | 1,000 | 1,019 | 998 | 1,012 | 898,000 |
| 2009/07/23 | 958 | 988 | 957 | 975 | 655,000 |
| 2009/07/22 | 969 | 969 | 953 | 957 | 692,000 |
| 2009/07/21 | 950 | 952 | 924 | 952 | 697,000 |
| 2009/07/17 | 922 | 939 | 912 | 922 | 491,000 |
| 2009/07/16 | 936 | 937 | 913 | 922 | 685,000 |
| 2009/07/15 | 934 | 935 | 896 | 906 | 1,017,000 |
| 2009/07/14 | 883 | 923 | 879 | 907 | 1,214,000 |
| 2009/07/13 | 919 | 930 | 872 | 879 | 953,000 |
| 2009/07/10 | 935 | 936 | 908 | 918 | 844,000 |
| 2009/07/09 | 907 | 923 | 901 | 905 | 724,000 |
| 2009/07/08 | 957 | 957 | 931 | 935 | 767,000 |
| 2009/07/07 | 964 | 975 | 950 | 964 | 1,020,000 |
| 2009/07/06 | 977 | 984 | 959 | 964 | 640,000 |
| 2009/07/03 | 950 | 988 | 944 | 987 | 1,126,000 |
| 2009/07/02 | 958 | 968 | 953 | 957 | 970,000 |
| 2009/07/01 | 927 | 975 | 920 | 953 | 1,760,000 |
| 2009/06/30 | 924 | 928 | 910 | 921 | 1,367,000 |
| 2009/06/29 | 919 | 929 | 895 | 904 | 941,000 |
| 2009/06/26 | 900 | 918 | 888 | 914 | 1,029,000 |
| 2009/06/25 | 871 | 903 | 867 | 893 | 811,000 |
| 2009/06/24 | 855 | 876 | 848 | 865 | 1,060,000 |
| 2009/06/23 | 843 | 852 | 837 | 845 | 1,171,000 |
| 2009/06/22 | 869 | 869 | 844 | 853 | 1,043,000 |
| 2009/06/19 | 868 | 868 | 846 | 859 | 517,000 |
| 2009/06/18 | 872 | 872 | 845 | 860 | 679,000 |
| 2009/06/17 | 853 | 880 | 850 | 876 | 623,000 |
| 2009/06/16 | 868 | 872 | 842 | 853 | 942,000 |
| 2009/06/15 | 889 | 897 | 880 | 886 | 814,000 |
| 2009/06/12 | 887 | 898 | 877 | 892 | 1,241,000 |
| 2009/06/11 | 882 | 892 | 870 | 890 | 1,363,000 |
| 2009/06/10 | 881 | 888 | 877 | 882 | 840,000 |
| 2009/06/09 | 878 | 898 | 872 | 876 | 1,214,000 |
| 2009/06/08 | 885 | 899 | 879 | 888 | 899,000 |
| 2009/06/05 | 876 | 886 | 871 | 884 | 1,258,000 |
| 2009/06/04 | 870 | 871 | 856 | 867 | 790,000 |
| 2009/06/03 | 865 | 879 | 860 | 875 | 935,000 |
| 2009/06/02 | 861 | 874 | 854 | 866 | 1,053,000 |
| 2009/06/01 | 835 | 858 | 831 | 854 | 1,151,000 |
| 2009/05/29 | 860 | 860 | 822 | 835 | 1,227,000 |
| 2009/05/28 | 819 | 862 | 819 | 861 | 1,483,000 |
| 2009/05/27 | 828 | 831 | 815 | 824 | 1,201,000 |
| 2009/05/26 | 820 | 824 | 803 | 818 | 1,456,000 |
| 2009/05/25 | 830 | 835 | 818 | 828 | 1,396,000 |
| 2009/05/22 | 806 | 830 | 805 | 830 | 1,637,000 |
| 2009/05/21 | 810 | 821 | 806 | 818 | 1,392,000 |
| 2009/05/20 | 835 | 840 | 832 | 840 | 1,001,000 |
| 2009/05/19 | 825 | 843 | 820 | 843 | 1,925,000 |
| 2009/05/18 | 830 | 832 | 799 | 802 | 2,120,000 |
| 2009/05/15 | 825 | 856 | 822 | 853 | 1,729,000 |
| 2009/05/14 | 841 | 841 | 820 | 829 | 2,894,000 |
| 2009/05/13 | 855 | 856 | 807 | 850 | 4,054,000 |
| 2009/05/12 | 860 | 882 | 850 | 854 | 6,412,000 |
| 2009/05/11 | 996 | 997 | 945 | 950 | 2,473,000 |
| 2009/05/08 | 1,031 | 1,058 | 1,013 | 1,025 | 1,251,000 |
| 2009/05/07 | 1,000 | 1,020 | 985 | 1,020 | 1,251,000 |
| 2009/05/01 | 947 | 954 | 923 | 940 | 854,000 |
| 2009/04/30 | 951 | 972 | 948 | 948 | 1,341,000 |
| 2009/04/28 | 944 | 955 | 904 | 911 | 1,173,000 |
| 2009/04/27 | 932 | 949 | 926 | 947 | 610,000 |
| 2009/04/24 | 956 | 956 | 920 | 931 | 1,258,000 |
| 2009/04/23 | 940 | 962 | 938 | 955 | 651,000 |
| 2009/04/22 | 965 | 965 | 932 | 944 | 646,000 |
| 2009/04/21 | 944 | 953 | 927 | 945 | 616,000 |
| 2009/04/20 | 929 | 954 | 927 | 948 | 760,000 |
| 2009/04/17 | 927 | 955 | 927 | 949 | 676,000 |
| 2009/04/16 | 910 | 954 | 910 | 917 | 1,091,000 |
| 2009/04/15 | 925 | 926 | 895 | 918 | 1,191,000 |
| 2009/04/14 | 968 | 968 | 920 | 935 | 844,000 |
| 2009/04/13 | 959 | 971 | 938 | 953 | 609,000 |
| 2009/04/10 | 963 | 968 | 929 | 955 | 813,000 |
| 2009/04/09 | 879 | 935 | 879 | 933 | 1,058,000 |
| 2009/04/08 | 882 | 893 | 868 | 879 | 1,256,000 |
| 2009/04/07 | 903 | 932 | 893 | 910 | 1,054,000 |
| 2009/04/06 | 939 | 953 | 904 | 909 | 1,110,000 |
| 2009/04/03 | 936 | 941 | 920 | 925 | 1,705,000 |
| 2009/04/02 | 882 | 912 | 872 | 896 | 1,659,000 |
| 2009/04/01 | 841 | 854 | 824 | 852 | 1,211,000 |
| 2009/03/31 | 827 | 852 | 812 | 833 | 1,115,000 |
| 2009/03/30 | 879 | 889 | 830 | 832 | 1,942,000 |
| 2009/03/27 | 878 | 905 | 871 | 889 | 1,609,000 |
| 2009/03/26 | 856 | 868 | 812 | 838 | 2,120,000 |
| 2009/03/25 | 868 | 868 | 834 | 855 | 1,782,000 |
| 2009/03/24 | 855 | 879 | 845 | 878 | 2,224,000 |
| 2009/03/23 | 830 | 847 | 818 | 845 | 1,335,000 |
| 2009/03/19 | 856 | 858 | 825 | 830 | 1,305,000 |
| 2009/03/18 | 873 | 876 | 849 | 855 | 1,453,000 |
| 2009/03/17 | 893 | 893 | 856 | 871 | 1,477,000 |
| 2009/03/16 | 865 | 891 | 856 | 883 | 1,310,000 |
| 2009/03/13 | 846 | 853 | 838 | 845 | 1,350,000 |
| 2009/03/12 | 844 | 853 | 831 | 839 | 1,462,000 |
| 2009/03/11 | 815 | 851 | 814 | 843 | 1,216,000 |
| 2009/03/10 | 821 | 824 | 795 | 799 | 1,679,000 |
| 2009/03/09 | 807 | 821 | 791 | 809 | 1,351,000 |
| 2009/03/06 | 787 | 803 | 781 | 786 | 1,503,000 |
| 2009/03/05 | 809 | 835 | 808 | 815 | 1,298,000 |
| 2009/03/04 | 758 | 822 | 758 | 814 | 1,914,000 |
| 2009/03/03 | 747 | 765 | 727 | 758 | 1,188,000 |
| 2009/03/02 | 750 | 764 | 743 | 759 | 1,436,000 |
| 2009/02/27 | 764 | 775 | 751 | 764 | 1,491,000 |
| 2009/02/26 | 775 | 793 | 753 | 756 | 1,736,000 |
| 2009/02/25 | 758 | 788 | 750 | 779 | 2,508,000 |
| 2009/02/24 | 708 | 741 | 699 | 738 | 1,695,000 |
| 2009/02/23 | 713 | 715 | 683 | 709 | 676,000 |
| 2009/02/20 | 719 | 720 | 693 | 698 | 549,000 |
| 2009/02/19 | 687 | 722 | 684 | 715 | 1,506,000 |
| 2009/02/18 | 653 | 692 | 652 | 685 | 1,603,000 |
| 2009/02/17 | 682 | 690 | 670 | 673 | 832,000 |
| 2009/02/16 | 706 | 713 | 692 | 699 | 805,000 |
| 2009/02/13 | 692 | 714 | 690 | 701 | 1,059,000 |
| 2009/02/12 | 713 | 714 | 693 | 697 | 1,061,000 |
| 2009/02/10 | 725 | 740 | 707 | 719 | 1,272,000 |
| 2009/02/09 | 762 | 765 | 732 | 733 | 718,000 |
| 2009/02/06 | 751 | 770 | 746 | 761 | 2,525,000 |
| 2009/02/05 | 754 | 760 | 745 | 750 | 2,085,000 |
| 2009/02/04 | 700 | 751 | 696 | 744 | 1,287,000 |
| 2009/02/03 | 679 | 707 | 678 | 686 | 1,254,000 |
| 2009/02/02 | 669 | 688 | 658 | 669 | 1,082,000 |
| 2009/01/30 | 730 | 730 | 687 | 698 | 654,000 |
| 2009/01/29 | 734 | 752 | 733 | 746 | 1,179,000 |
| 2009/01/28 | 697 | 722 | 680 | 714 | 602,000 |
| 2009/01/27 | 669 | 703 | 667 | 698 | 629,000 |
| 2009/01/26 | 674 | 686 | 658 | 661 | 780,000 |
| 2009/01/23 | 695 | 713 | 689 | 692 | 740,000 |
| 2009/01/22 | 732 | 735 | 694 | 713 | 663,000 |
| 2009/01/21 | 739 | 740 | 711 | 715 | 844,000 |
| 2009/01/20 | 746 | 757 | 733 | 750 | 1,310,000 |
| 2009/01/19 | 746 | 761 | 733 | 749 | 931,000 |
| 2009/01/16 | 718 | 741 | 706 | 736 | 1,294,000 |
| 2009/01/15 | 694 | 721 | 691 | 708 | 1,142,000 |
| 2009/01/14 | 681 | 715 | 672 | 707 | 1,271,000 |
| 2009/01/13 | 722 | 728 | 690 | 711 | 1,428,000 |
| 2009/01/09 | 740 | 741 | 711 | 725 | 660,000 |
| 2009/01/08 | 750 | 753 | 728 | 730 | 1,107,000 |
| 2009/01/07 | 758 | 772 | 751 | 760 | 2,137,000 |
| 2009/01/06 | 731 | 767 | 731 | 758 | 1,423,000 |
| 2009/01/05 | 740 | 745 | 722 | 727 | 191,000 |