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
2011/12/30 940 955 938 955 480,000
2011/12/29 918 931 910 931 463,000
2011/12/28 934 937 927 931 327,000
2011/12/27 930 939 930 934 136,000
2011/12/26 933 937 926 934 356,000
2011/12/22 932 934 921 927 322,000
2011/12/21 935 941 930 932 414,000
2011/12/20 931 934 923 926 479,000
2011/12/19 932 939 921 930 658,000
2011/12/16 937 937 917 926 444,000
2011/12/15 951 964 929 929 439,000
2011/12/14 964 965 957 961 217,000
2011/12/13 959 972 956 966 225,000
2011/12/12 985 985 974 974 241,000
2011/12/09 965 973 958 964 541,000
2011/12/08 965 977 957 969 332,000
2011/12/07 970 980 962 975 372,000
2011/12/06 977 981 960 961 325,000
2011/12/05 993 993 980 987 463,000
2011/12/02 988 990 972 988 306,000
2011/12/01 1,005 1,005 984 987 270,000
2011/11/30 979 979 950 970 631,000
2011/11/29 960 979 959 977 440,000
2011/11/28 948 965 948 951 358,000
2011/11/25 926 942 920 933 486,000
2011/11/24 932 954 925 937 457,000
2011/11/22 946 964 942 957 351,000
2011/11/21 961 961 943 950 359,000
2011/11/18 952 962 950 960 528,000
2011/11/17 958 973 951 967 408,000
2011/11/16 973 982 957 958 486,000
2011/11/15 975 986 969 973 568,000
2011/11/14 988 993 975 980 270,000
2011/11/11 968 978 964 975 470,000
2011/11/10 998 998 957 968 948,000
2011/11/09 986 1,009 982 1,007 1,252,000
2011/11/08 991 998 982 990 781,000
2011/11/07 1,000 1,000 972 993 877,000
2011/11/04 974 1,002 966 999 842,000
2011/11/02 969 970 949 954 724,000
2011/11/01 973 974 960 966 1,029,000
2011/10/31 1,024 1,047 987 987 1,452,000
2011/10/28 1,050 1,061 1,036 1,036 566,000
2011/10/27 1,020 1,035 1,014 1,033 825,000
2011/10/26 1,008 1,039 1,001 1,029 360,000
2011/10/25 1,045 1,045 1,022 1,024 709,000
2011/10/24 1,056 1,058 1,045 1,055 220,000
2011/10/21 1,030 1,046 1,030 1,034 273,000
2011/10/20 1,032 1,036 1,013 1,030 445,000
2011/10/19 1,060 1,060 1,033 1,035 431,000
2011/10/18 1,049 1,049 1,036 1,046 265,000
2011/10/17 1,059 1,067 1,054 1,059 285,000
2011/10/14 1,043 1,047 1,016 1,039 901,000
2011/10/13 1,046 1,061 1,042 1,047 710,000
2011/10/12 1,005 1,033 988 1,023 517,000
2011/10/11 1,010 1,026 1,008 1,016 799,000
2011/10/07 973 985 960 961 447,000
2011/10/06 947 977 947 962 605,000
2011/10/05 997 1,002 953 957 763,000
2011/10/04 997 997 981 993 646,000
2011/10/03 1,028 1,035 1,001 1,027 459,000
2011/09/30 1,061 1,062 1,036 1,057 873,000
2011/09/29 1,015 1,061 1,013 1,060 1,064,000
2011/09/28 992 1,017 990 1,014 639,000
2011/09/27 980 1,002 977 1,002 913,000
2011/09/26 1,009 1,009 970 975 515,000
2011/09/22 1,018 1,018 991 1,002 466,000
2011/09/21 1,012 1,026 1,005 1,019 357,000
2011/09/20 1,029 1,029 1,005 1,008 469,000
2011/09/16 1,012 1,040 1,008 1,039 551,000
2011/09/15 980 1,006 980 1,000 753,000
2011/09/14 976 997 956 958 707,000
2011/09/13 978 1,000 971 986 737,000
2011/09/12 948 969 942 966 774,000
2011/09/09 962 975 954 962 936,000
2011/09/08 991 998 963 970 683,000
2011/09/07 963 983 956 978 634,000
2011/09/06 984 984 959 961 595,000
2011/09/05 994 994 980 987 541,000
2011/09/02 1,012 1,018 1,004 1,013 677,000
2011/09/01 989 1,006 985 1,002 406,000
2011/08/31 983 992 970 988 582,000
2011/08/30 982 993 975 982 478,000
2011/08/29 971 982 949 967 822,000
2011/08/26 957 979 951 979 454,000
2011/08/25 920 972 919 965 917,000
2011/08/24 945 956 916 920 581,000
2011/08/23 940 945 924 943 605,000
2011/08/22 961 964 927 929 512,000
2011/08/19 967 974 953 957 458,000
2011/08/18 1,013 1,013 985 989 478,000
2011/08/17 1,007 1,022 1,003 1,019 432,000
2011/08/16 1,006 1,014 1,002 1,013 421,000
2011/08/15 1,011 1,012 1,000 1,011 405,000
2011/08/12 1,014 1,021 986 991 479,000
2011/08/11 1,005 1,016 998 1,008 367,000
2011/08/10 1,031 1,042 1,027 1,032 846,000
2011/08/09 1,009 1,030 992 1,030 673,000
2011/08/08 1,055 1,062 1,035 1,037 553,000
2011/08/05 1,058 1,076 1,058 1,076 677,000
2011/08/04 1,110 1,120 1,098 1,106 469,000
2011/08/03 1,112 1,121 1,107 1,114 677,000
2011/08/02 1,143 1,153 1,138 1,142 658,000
2011/08/01 1,120 1,163 1,112 1,147 1,249,000
2011/07/29 1,108 1,108 1,087 1,091 449,000
2011/07/28 1,106 1,114 1,104 1,110 288,000
2011/07/27 1,121 1,123 1,110 1,119 383,000
2011/07/26 1,136 1,137 1,128 1,131 439,000
2011/07/25 1,139 1,144 1,136 1,139 312,000
2011/07/22 1,147 1,147 1,136 1,139 381,000
2011/07/21 1,130 1,142 1,128 1,135 227,000
2011/07/20 1,140 1,148 1,131 1,137 431,000
2011/07/19 1,137 1,143 1,131 1,134 408,000
2011/07/15 1,138 1,147 1,133 1,145 346,000
2011/07/14 1,131 1,145 1,130 1,137 539,000
2011/07/13 1,125 1,143 1,119 1,139 629,000
2011/07/12 1,129 1,135 1,120 1,125 552,000
2011/07/11 1,139 1,148 1,135 1,145 327,000
2011/07/08 1,151 1,153 1,144 1,146 212,000
2011/07/07 1,149 1,153 1,143 1,144 248,000
2011/07/06 1,138 1,155 1,135 1,155 804,000
2011/07/05 1,143 1,148 1,136 1,139 419,000
2011/07/04 1,153 1,153 1,138 1,142 518,000
2011/07/01 1,119 1,138 1,119 1,131 738,000
2011/06/30 1,118 1,125 1,095 1,107 911,000
2011/06/29 1,104 1,112 1,103 1,111 404,000
2011/06/28 1,103 1,107 1,090 1,095 697,000
2011/06/27 1,110 1,112 1,096 1,096 676,000
2011/06/24 1,096 1,113 1,093 1,113 561,000
2011/06/23 1,085 1,104 1,084 1,098 560,000
2011/06/22 1,076 1,100 1,074 1,100 956,000
2011/06/21 1,071 1,077 1,060 1,076 776,000
2011/06/20 1,069 1,080 1,066 1,070 849,000
2011/06/17 1,062 1,069 1,059 1,068 1,011,000
2011/06/16 1,048 1,056 1,047 1,052 557,000
2011/06/15 1,052 1,061 1,045 1,060 457,000
2011/06/14 1,050 1,061 1,045 1,060 375,000
2011/06/13 1,060 1,060 1,050 1,051 359,000
2011/06/10 1,058 1,070 1,055 1,065 950,000
2011/06/09 1,058 1,058 1,050 1,056 440,000
2011/06/08 1,057 1,065 1,051 1,065 701,000
2011/06/07 1,043 1,066 1,043 1,054 683,000
2011/06/06 1,058 1,061 1,046 1,054 493,000
2011/06/03 1,072 1,075 1,057 1,059 564,000
2011/06/02 1,061 1,072 1,058 1,072 748,000
2011/06/01 1,091 1,092 1,076 1,089 672,000
2011/05/31 1,065 1,090 1,065 1,085 720,000
2011/05/30 1,060 1,072 1,049 1,066 634,000
2011/05/27 1,071 1,072 1,055 1,068 519,000
2011/05/26 1,052 1,078 1,049 1,077 813,000
2011/05/25 1,059 1,067 1,048 1,048 779,000
2011/05/24 1,059 1,077 1,048 1,069 1,413,000
2011/05/23 1,069 1,069 1,043 1,058 817,000
2011/05/20 1,075 1,088 1,066 1,073 848,000
2011/05/19 1,078 1,093 1,077 1,087 1,142,000
2011/05/18 1,070 1,078 1,059 1,074 957,000
2011/05/17 1,072 1,072 1,051 1,069 1,017,000
2011/05/16 1,075 1,087 1,068 1,076 941,000
2011/05/13 1,107 1,110 1,070 1,089 2,004,000
2011/05/12 1,100 1,125 1,100 1,114 686,000
2011/05/11 1,116 1,123 1,113 1,114 630,000
2011/05/10 1,113 1,119 1,104 1,108 804,000
2011/05/09 1,109 1,118 1,101 1,105 1,191,000
2011/05/06 1,098 1,122 1,078 1,109 2,129,000
2011/05/02 1,133 1,135 1,117 1,132 887,000
2011/04/28 1,106 1,128 1,101 1,125 769,000
2011/04/27 1,104 1,118 1,102 1,104 341,000
2011/04/26 1,100 1,102 1,095 1,099 260,000
2011/04/25 1,116 1,119 1,105 1,112 435,000
2011/04/22 1,105 1,119 1,093 1,113 606,000
2011/04/21 1,091 1,108 1,089 1,106 482,000
2011/04/20 1,080 1,100 1,079 1,094 480,000
2011/04/19 1,086 1,087 1,077 1,081 578,000
2011/04/18 1,102 1,109 1,094 1,101 368,000
2011/04/15 1,098 1,111 1,097 1,101 370,000
2011/04/14 1,095 1,113 1,090 1,107 562,000
2011/04/13 1,075 1,099 1,071 1,097 648,000
2011/04/12 1,082 1,092 1,075 1,084 546,000
2011/04/11 1,099 1,109 1,092 1,101 493,000
2011/04/08 1,074 1,102 1,070 1,095 421,000
2011/04/07 1,081 1,094 1,080 1,084 759,000
2011/04/06 1,100 1,100 1,074 1,080 1,144,000
2011/04/05 1,122 1,122 1,101 1,106 838,000
2011/04/04 1,127 1,132 1,113 1,113 653,000
2011/04/01 1,140 1,143 1,111 1,111 471,000
2011/03/31 1,135 1,136 1,116 1,136 499,000
2011/03/30 1,103 1,137 1,095 1,134 645,000
2011/03/29 1,088 1,106 1,088 1,098 906,000
2011/03/28 1,094 1,106 1,084 1,106 766,000
2011/03/25 1,088 1,094 1,080 1,084 947,000
2011/03/24 1,083 1,087 1,070 1,081 1,224,000
2011/03/23 1,098 1,107 1,069 1,089 1,316,000
2011/03/22 1,078 1,082 1,059 1,077 737,000
2011/03/18 1,026 1,042 1,012 1,037 903,000
2011/03/17 973 1,030 973 1,020 722,000
2011/03/16 978 1,034 978 1,028 1,702,000
2011/03/15 1,039 1,040 918 978 2,484,000
2011/03/14 1,061 1,099 1,050 1,069 1,309,000
2011/03/11 1,158 1,160 1,150 1,151 899,000
2011/03/10 1,174 1,177 1,160 1,168 432,000
2011/03/09 1,178 1,189 1,172 1,176 505,000
2011/03/08 1,170 1,182 1,170 1,177 1,259,000
2011/03/07 1,193 1,204 1,184 1,184 1,412,000
2011/03/04 1,210 1,232 1,199 1,212 1,142,000
2011/03/03 1,176 1,195 1,176 1,194 705,000
2011/03/02 1,186 1,197 1,174 1,183 793,000
2011/03/01 1,190 1,217 1,184 1,214 1,137,000
2011/02/28 1,200 1,224 1,190 1,220 578,000
2011/02/25 1,192 1,210 1,188 1,207 437,000
2011/02/24 1,216 1,216 1,195 1,200 744,000
2011/02/23 1,213 1,234 1,209 1,222 682,000
2011/02/22 1,250 1,250 1,232 1,234 616,000
2011/02/21 1,252 1,252 1,242 1,250 473,000
2011/02/18 1,249 1,261 1,246 1,255 649,000
2011/02/17 1,236 1,256 1,232 1,252 696,000
2011/02/16 1,227 1,238 1,226 1,232 513,000
2011/02/15 1,226 1,232 1,217 1,229 527,000
2011/02/14 1,230 1,237 1,227 1,231 574,000
2011/02/10 1,207 1,225 1,205 1,217 696,000
2011/02/09 1,211 1,219 1,199 1,206 914,000
2011/02/08 1,220 1,223 1,208 1,214 1,000,000
2011/02/07 1,213 1,223 1,210 1,219 1,237,000
2011/02/04 1,190 1,220 1,189 1,213 1,353,000
2011/02/03 1,225 1,226 1,211 1,215 1,071,000
2011/02/02 1,250 1,250 1,219 1,224 2,827,000
2011/02/01 1,275 1,275 1,248 1,251 1,106,000
2011/01/31 1,270 1,281 1,257 1,274 529,000
2011/01/28 1,293 1,296 1,273 1,281 677,000
2011/01/27 1,274 1,306 1,270 1,302 704,000
2011/01/26 1,267 1,287 1,267 1,274 437,000
2011/01/25 1,270 1,282 1,257 1,277 817,000
2011/01/24 1,269 1,282 1,262 1,280 787,000
2011/01/21 1,293 1,302 1,258 1,263 988,000
2011/01/20 1,332 1,333 1,291 1,297 1,268,000
2011/01/19 1,347 1,355 1,335 1,347 364,000
2011/01/18 1,340 1,351 1,330 1,343 696,000
2011/01/17 1,333 1,342 1,327 1,341 744,000
2011/01/14 1,330 1,333 1,317 1,319 571,000
2011/01/13 1,326 1,330 1,314 1,326 514,000
2011/01/12 1,327 1,339 1,306 1,309 496,000
2011/01/11 1,317 1,327 1,313 1,325 514,000
2011/01/07 1,313 1,323 1,306 1,320 595,000
2011/01/06 1,298 1,329 1,292 1,312 852,000
2011/01/05 1,258 1,278 1,257 1,269 533,000
2011/01/04 1,263 1,280 1,263 1,272 571,000

このページの先頭へ