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
2012/12/28 1,150 1,150 1,131 1,140 718,000
2012/12/27 1,127 1,153 1,116 1,133 1,100,000
2012/12/26 1,103 1,113 1,098 1,111 371,000
2012/12/25 1,117 1,128 1,087 1,089 643,000
2012/12/21 1,110 1,118 1,090 1,095 1,228,000
2012/12/20 1,108 1,108 1,087 1,098 1,280,000
2012/12/19 1,094 1,109 1,091 1,107 1,208,000
2012/12/18 1,091 1,091 1,076 1,077 819,000
2012/12/17 1,061 1,087 1,056 1,081 1,032,000
2012/12/14 1,044 1,062 1,041 1,060 745,000
2012/12/13 1,057 1,062 1,051 1,054 521,000
2012/12/12 1,050 1,058 1,035 1,045 687,000
2012/12/11 1,044 1,051 1,028 1,049 644,000
2012/12/10 1,063 1,079 1,031 1,050 1,576,000
2012/12/07 1,008 1,026 1,000 1,023 954,000
2012/12/06 995 1,007 988 1,005 891,000
2012/12/05 980 997 976 983 609,000
2012/12/04 998 1,009 992 995 612,000
2012/12/03 1,002 1,005 991 996 584,000
2012/11/30 1,003 1,007 990 997 863,000
2012/11/29 982 995 982 988 488,000
2012/11/28 988 991 973 977 622,000
2012/11/27 1,003 1,012 986 998 725,000
2012/11/26 1,013 1,029 1,003 1,010 579,000
2012/11/22 997 998 985 998 590,000
2012/11/21 968 980 962 970 598,000
2012/11/20 960 969 951 957 547,000
2012/11/19 965 973 951 959 521,000
2012/11/16 931 957 931 950 878,000
2012/11/15 893 921 892 920 846,000
2012/11/14 894 902 883 892 592,000
2012/11/13 876 893 876 893 657,000
2012/11/12 890 893 872 875 595,000
2012/11/09 883 894 868 892 662,000
2012/11/08 893 902 882 891 758,000
2012/11/07 909 916 903 909 749,000
2012/11/06 905 909 896 905 533,000
2012/11/05 906 916 905 911 386,000
2012/11/02 903 919 903 911 657,000
2012/11/01 897 908 887 902 687,000
2012/10/31 877 908 877 892 1,128,000
2012/10/30 842 894 837 876 1,462,000
2012/10/29 853 866 850 851 735,000
2012/10/26 887 891 862 863 537,000
2012/10/25 874 890 868 889 441,000
2012/10/24 880 893 876 878 578,000
2012/10/23 895 897 880 895 441,000
2012/10/22 883 897 873 894 569,000
2012/10/19 886 894 874 894 622,000
2012/10/18 865 889 860 886 677,000
2012/10/17 866 876 858 866 647,000
2012/10/16 839 864 824 862 692,000
2012/10/15 817 858 817 849 1,084,000
2012/10/12 804 821 802 811 942,000
2012/10/11 801 821 798 816 786,000
2012/10/10 813 818 796 811 1,245,000
2012/10/09 832 843 828 834 796,000
2012/10/05 832 841 821 839 620,000
2012/10/04 815 839 813 831 677,000
2012/10/03 818 820 803 806 720,000
2012/10/02 828 831 813 818 585,000
2012/10/01 819 822 806 813 695,000
2012/09/28 864 864 818 821 926,000
2012/09/27 840 855 833 849 588,000
2012/09/26 865 865 839 840 589,000
2012/09/25 869 882 865 882 842,000
2012/09/24 877 877 860 867 444,000
2012/09/21 880 885 869 870 456,000
2012/09/20 904 907 872 876 893,000
2012/09/19 890 908 878 905 765,000
2012/09/18 884 894 878 888 561,000
2012/09/14 878 891 871 883 872,000
2012/09/13 869 877 861 870 332,000
2012/09/12 853 867 852 867 419,000
2012/09/11 861 862 846 855 465,000
2012/09/10 877 880 867 872 523,000
2012/09/07 877 879 856 879 1,226,000
2012/09/06 832 854 825 854 1,711,000
2012/09/05 841 841 825 828 826,000
2012/09/04 832 843 829 841 773,000
2012/09/03 845 846 831 831 1,063,000
2012/08/31 850 855 844 845 1,362,000
2012/08/30 865 865 854 858 389,000
2012/08/29 856 861 849 861 418,000
2012/08/28 885 885 852 857 708,000
2012/08/27 893 897 881 884 395,000
2012/08/24 889 895 885 893 704,000
2012/08/23 887 900 885 897 891,000
2012/08/22 889 894 877 894 958,000
2012/08/21 879 891 870 884 653,000
2012/08/20 910 915 892 892 951,000
2012/08/17 875 897 874 895 1,092,000
2012/08/16 863 881 863 874 1,281,000
2012/08/15 873 876 856 862 1,418,000
2012/08/14 895 900 873 878 1,360,000
2012/08/13 917 921 896 897 900,000
2012/08/10 929 940 920 928 504,000
2012/08/09 935 941 928 939 615,000
2012/08/08 949 955 932 936 530,000
2012/08/07 914 930 910 929 368,000
2012/08/06 922 924 911 912 569,000
2012/08/03 903 904 890 901 586,000
2012/08/02 906 924 901 913 573,000
2012/08/01 905 913 898 906 726,000
2012/07/31 923 924 911 913 896,000
2012/07/30 923 928 909 919 381,000
2012/07/27 900 915 898 915 394,000
2012/07/26 877 887 865 885 533,000
2012/07/25 912 912 861 867 1,460,000
2012/07/24 916 931 914 927 927,000
2012/07/23 929 931 918 923 850,000
2012/07/20 939 943 932 941 756,000
2012/07/19 923 945 915 940 1,401,000
2012/07/18 947 962 946 949 359,000
2012/07/17 971 972 945 946 317,000
2012/07/13 961 976 961 968 365,000
2012/07/12 990 990 965 967 476,000
2012/07/11 990 996 984 990 286,000
2012/07/10 1,017 1,019 998 999 409,000
2012/07/09 1,016 1,023 1,003 1,011 866,000
2012/07/06 1,049 1,055 1,034 1,039 746,000
2012/07/05 1,058 1,066 1,054 1,059 260,000
2012/07/04 1,062 1,066 1,054 1,058 509,000
2012/07/03 1,045 1,064 1,042 1,063 545,000
2012/07/02 1,060 1,064 1,043 1,043 445,000
2012/06/29 1,032 1,052 1,027 1,046 1,028,000
2012/06/28 1,026 1,036 1,013 1,017 1,159,000
2012/06/27 1,027 1,027 1,011 1,023 738,000
2012/06/26 1,021 1,029 1,014 1,028 633,000
2012/06/25 1,058 1,058 1,032 1,036 404,000
2012/06/22 1,035 1,039 1,026 1,036 654,000
2012/06/21 1,043 1,054 1,041 1,047 787,000
2012/06/20 1,048 1,057 1,045 1,048 516,000
2012/06/19 1,041 1,048 1,023 1,028 351,000
2012/06/18 1,032 1,057 1,032 1,043 620,000
2012/06/15 1,016 1,018 1,000 1,003 437,000
2012/06/14 1,007 1,013 996 1,013 513,000
2012/06/13 1,021 1,021 1,003 1,011 493,000
2012/06/12 1,010 1,025 1,000 1,021 350,000
2012/06/11 1,029 1,035 1,022 1,025 673,000
2012/06/08 1,018 1,018 992 999 692,000
2012/06/07 1,027 1,028 1,010 1,017 551,000
2012/06/06 996 1,014 987 1,007 705,000
2012/06/05 971 999 971 996 693,000
2012/06/04 970 970 957 969 786,000
2012/06/01 999 1,006 986 990 708,000
2012/05/31 1,009 1,020 991 1,006 2,308,000
2012/05/30 1,020 1,026 1,005 1,025 788,000
2012/05/29 1,008 1,032 998 1,030 622,000
2012/05/28 1,029 1,029 1,007 1,014 502,000
2012/05/25 1,032 1,037 1,019 1,028 627,000
2012/05/24 1,032 1,033 1,013 1,024 738,000
2012/05/23 1,051 1,055 1,030 1,033 851,000
2012/05/22 1,035 1,053 1,028 1,051 875,000
2012/05/21 1,033 1,050 1,030 1,034 1,022,000
2012/05/18 1,061 1,064 1,041 1,048 1,071,000
2012/05/17 1,084 1,093 1,062 1,086 1,072,000
2012/05/16 1,081 1,124 1,069 1,084 2,810,000
2012/05/15 1,075 1,093 1,053 1,068 1,121,000
2012/05/14 1,079 1,089 1,071 1,080 581,000
2012/05/11 1,062 1,086 1,059 1,083 843,000
2012/05/10 1,064 1,075 1,054 1,061 689,000
2012/05/09 1,084 1,085 1,052 1,060 1,645,000
2012/05/08 1,096 1,107 1,089 1,099 1,072,000
2012/05/07 1,085 1,104 1,082 1,100 461,000
2012/05/02 1,124 1,132 1,118 1,124 580,000
2012/05/01 1,134 1,141 1,122 1,123 402,000
2012/04/27 1,149 1,168 1,127 1,146 861,000
2012/04/26 1,157 1,172 1,141 1,148 816,000
2012/04/25 1,170 1,170 1,147 1,150 418,000
2012/04/24 1,150 1,160 1,143 1,152 436,000
2012/04/23 1,179 1,180 1,155 1,157 485,000
2012/04/20 1,179 1,181 1,152 1,165 1,016,000
2012/04/19 1,151 1,178 1,149 1,171 988,000
2012/04/18 1,136 1,159 1,133 1,152 570,000
2012/04/17 1,119 1,132 1,107 1,115 551,000
2012/04/16 1,121 1,126 1,112 1,116 464,000
2012/04/13 1,129 1,146 1,121 1,127 405,000
2012/04/12 1,121 1,133 1,102 1,125 571,000
2012/04/11 1,094 1,124 1,094 1,121 696,000
2012/04/10 1,123 1,129 1,100 1,107 446,000
2012/04/09 1,126 1,126 1,111 1,111 417,000
2012/04/06 1,139 1,141 1,128 1,136 397,000
2012/04/05 1,142 1,159 1,131 1,156 514,000
2012/04/04 1,184 1,185 1,146 1,153 516,000
2012/04/03 1,183 1,186 1,170 1,182 415,000
2012/04/02 1,200 1,203 1,183 1,184 819,000
2012/03/30 1,201 1,204 1,178 1,181 637,000
2012/03/29 1,218 1,218 1,191 1,195 482,000
2012/03/28 1,226 1,231 1,207 1,221 903,000
2012/03/27 1,195 1,218 1,189 1,218 1,328,000
2012/03/26 1,135 1,179 1,135 1,165 1,472,000
2012/03/23 1,130 1,134 1,125 1,126 538,000
2012/03/22 1,168 1,168 1,150 1,155 570,000
2012/03/21 1,160 1,167 1,147 1,156 390,000
2012/03/19 1,164 1,169 1,159 1,161 291,000
2012/03/16 1,160 1,169 1,157 1,169 512,000
2012/03/15 1,156 1,166 1,151 1,159 746,000
2012/03/14 1,128 1,163 1,128 1,155 1,327,000
2012/03/13 1,110 1,117 1,096 1,096 512,000
2012/03/12 1,125 1,132 1,111 1,111 348,000
2012/03/09 1,100 1,117 1,097 1,111 873,000
2012/03/08 1,088 1,104 1,083 1,092 596,000
2012/03/07 1,053 1,076 1,049 1,076 755,000
2012/03/06 1,076 1,083 1,050 1,056 468,000
2012/03/05 1,078 1,092 1,066 1,072 711,000
2012/03/02 1,097 1,107 1,067 1,075 851,000
2012/03/01 1,108 1,117 1,074 1,082 755,000
2012/02/29 1,104 1,119 1,095 1,096 851,000
2012/02/28 1,085 1,105 1,082 1,105 526,000
2012/02/27 1,098 1,106 1,090 1,091 733,000
2012/02/24 1,094 1,098 1,090 1,095 399,000
2012/02/23 1,086 1,092 1,077 1,086 473,000
2012/02/22 1,077 1,091 1,060 1,086 654,000
2012/02/21 1,061 1,109 1,061 1,078 1,539,000
2012/02/20 1,059 1,071 1,052 1,060 595,000
2012/02/17 1,040 1,055 1,039 1,048 544,000
2012/02/16 1,028 1,038 1,023 1,032 555,000
2012/02/15 1,018 1,036 1,014 1,034 454,000
2012/02/14 1,000 1,011 994 1,008 707,000
2012/02/13 992 1,007 992 1,000 315,000
2012/02/10 1,005 1,009 990 996 732,000
2012/02/09 1,016 1,016 997 999 794,000
2012/02/08 1,009 1,022 1,008 1,022 415,000
2012/02/07 1,021 1,024 1,002 1,009 670,000
2012/02/06 1,017 1,025 1,016 1,021 407,000
2012/02/03 1,040 1,040 1,005 1,010 1,284,000
2012/02/02 1,003 1,081 1,001 1,040 2,432,000
2012/02/01 968 1,003 960 984 2,072,000
2012/01/31 963 965 939 941 958,000
2012/01/30 957 964 948 953 607,000
2012/01/27 975 975 954 960 543,000
2012/01/26 986 992 981 982 262,000
2012/01/25 973 990 969 987 561,000
2012/01/24 972 975 967 970 554,000
2012/01/23 975 975 957 967 427,000
2012/01/20 967 971 958 966 957,000
2012/01/19 938 956 937 956 851,000
2012/01/18 922 931 907 929 793,000
2012/01/17 927 927 908 921 597,000
2012/01/16 939 940 916 929 613,000
2012/01/13 936 954 936 952 436,000
2012/01/12 943 943 925 932 527,000
2012/01/11 938 951 938 948 1,027,000
2012/01/10 923 927 908 915 765,000
2012/01/06 942 942 912 922 948,000
2012/01/05 946 952 940 946 521,000
2012/01/04 958 969 956 956 770,000

このページの先頭へ