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 |
---|---|---|---|---|---|
2013/12/30 | 2,489 | 2,496 | 2,474 | 2,490 | 491,000 |
2013/12/27 | 2,445 | 2,481 | 2,420 | 2,481 | 624,000 |
2013/12/26 | 2,420 | 2,445 | 2,392 | 2,425 | 450,000 |
2013/12/25 | 2,413 | 2,427 | 2,380 | 2,391 | 718,000 |
2013/12/24 | 2,470 | 2,470 | 2,416 | 2,424 | 807,000 |
2013/12/20 | 2,413 | 2,453 | 2,392 | 2,452 | 1,329,000 |
2013/12/19 | 2,408 | 2,429 | 2,398 | 2,410 | 1,099,000 |
2013/12/18 | 2,367 | 2,414 | 2,344 | 2,408 | 3,278,000 |
2013/12/17 | 2,380 | 2,390 | 2,350 | 2,351 | 1,207,000 |
2013/12/16 | 2,320 | 2,367 | 2,320 | 2,344 | 1,234,000 |
2013/12/13 | 2,320 | 2,332 | 2,291 | 2,312 | 1,045,000 |
2013/12/12 | 2,305 | 2,320 | 2,288 | 2,317 | 384,000 |
2013/12/11 | 2,318 | 2,320 | 2,289 | 2,314 | 455,000 |
2013/12/10 | 2,339 | 2,340 | 2,307 | 2,309 | 514,000 |
2013/12/09 | 2,330 | 2,339 | 2,302 | 2,329 | 666,000 |
2013/12/06 | 2,292 | 2,317 | 2,282 | 2,306 | 664,000 |
2013/12/05 | 2,295 | 2,313 | 2,288 | 2,293 | 711,000 |
2013/12/04 | 2,300 | 2,311 | 2,260 | 2,286 | 1,029,000 |
2013/12/03 | 2,363 | 2,364 | 2,334 | 2,340 | 894,000 |
2013/12/02 | 2,378 | 2,381 | 2,344 | 2,363 | 679,000 |
2013/11/29 | 2,383 | 2,387 | 2,359 | 2,378 | 983,000 |
2013/11/28 | 2,362 | 2,399 | 2,360 | 2,376 | 546,000 |
2013/11/27 | 2,345 | 2,365 | 2,341 | 2,347 | 578,000 |
2013/11/26 | 2,393 | 2,411 | 2,365 | 2,381 | 1,084,000 |
2013/11/25 | 2,390 | 2,437 | 2,388 | 2,430 | 1,470,000 |
2013/11/22 | 2,323 | 2,389 | 2,323 | 2,388 | 2,000,000 |
2013/11/21 | 2,290 | 2,320 | 2,281 | 2,306 | 845,000 |
2013/11/20 | 2,307 | 2,309 | 2,277 | 2,292 | 524,000 |
2013/11/19 | 2,322 | 2,330 | 2,289 | 2,318 | 472,000 |
2013/11/18 | 2,370 | 2,370 | 2,321 | 2,325 | 1,522,000 |
2013/11/15 | 2,310 | 2,370 | 2,310 | 2,363 | 1,363,000 |
2013/11/14 | 2,310 | 2,310 | 2,283 | 2,297 | 429,000 |
2013/11/13 | 2,287 | 2,309 | 2,281 | 2,299 | 696,000 |
2013/11/12 | 2,272 | 2,295 | 2,258 | 2,281 | 963,000 |
2013/11/11 | 2,260 | 2,269 | 2,245 | 2,266 | 572,000 |
2013/11/08 | 2,220 | 2,247 | 2,213 | 2,231 | 635,000 |
2013/11/07 | 2,250 | 2,284 | 2,250 | 2,258 | 635,000 |
2013/11/06 | 2,270 | 2,278 | 2,235 | 2,253 | 570,000 |
2013/11/05 | 2,262 | 2,270 | 2,213 | 2,251 | 978,000 |
2013/11/01 | 2,244 | 2,293 | 2,244 | 2,265 | 1,609,000 |
2013/10/31 | 2,196 | 2,274 | 2,176 | 2,235 | 2,317,000 |
2013/10/30 | 2,126 | 2,160 | 2,088 | 2,151 | 1,569,000 |
2013/10/29 | 2,131 | 2,151 | 2,110 | 2,125 | 604,000 |
2013/10/28 | 2,151 | 2,165 | 2,135 | 2,161 | 568,000 |
2013/10/25 | 2,175 | 2,178 | 2,124 | 2,135 | 490,000 |
2013/10/24 | 2,148 | 2,186 | 2,140 | 2,183 | 744,000 |
2013/10/23 | 2,203 | 2,230 | 2,156 | 2,156 | 1,096,000 |
2013/10/22 | 2,237 | 2,238 | 2,211 | 2,220 | 778,000 |
2013/10/21 | 2,252 | 2,255 | 2,222 | 2,246 | 870,000 |
2013/10/18 | 2,268 | 2,280 | 2,251 | 2,267 | 653,000 |
2013/10/17 | 2,251 | 2,290 | 2,251 | 2,284 | 804,000 |
2013/10/16 | 2,222 | 2,248 | 2,215 | 2,232 | 326,000 |
2013/10/15 | 2,250 | 2,259 | 2,209 | 2,222 | 444,000 |
2013/10/11 | 2,235 | 2,254 | 2,227 | 2,250 | 783,000 |
2013/10/10 | 2,191 | 2,214 | 2,183 | 2,212 | 928,000 |
2013/10/09 | 2,085 | 2,178 | 2,085 | 2,173 | 660,000 |
2013/10/08 | 2,070 | 2,127 | 2,064 | 2,122 | 592,000 |
2013/10/07 | 2,100 | 2,130 | 2,068 | 2,086 | 735,000 |
2013/10/04 | 2,123 | 2,153 | 2,119 | 2,130 | 903,000 |
2013/10/03 | 2,168 | 2,184 | 2,151 | 2,165 | 600,000 |
2013/10/02 | 2,153 | 2,191 | 2,150 | 2,171 | 897,000 |
2013/10/01 | 2,168 | 2,189 | 2,147 | 2,180 | 563,000 |
2013/09/30 | 2,156 | 2,196 | 2,139 | 2,169 | 759,000 |
2013/09/27 | 2,200 | 2,201 | 2,147 | 2,184 | 622,000 |
2013/09/26 | 2,162 | 2,200 | 2,147 | 2,200 | 698,000 |
2013/09/25 | 2,152 | 2,183 | 2,138 | 2,175 | 506,000 |
2013/09/24 | 2,169 | 2,205 | 2,142 | 2,169 | 813,000 |
2013/09/20 | 2,160 | 2,169 | 2,150 | 2,160 | 507,000 |
2013/09/19 | 2,141 | 2,158 | 2,138 | 2,158 | 448,000 |
2013/09/18 | 2,117 | 2,145 | 2,104 | 2,121 | 379,000 |
2013/09/17 | 2,148 | 2,148 | 2,080 | 2,088 | 689,000 |
2013/09/13 | 2,083 | 2,137 | 2,083 | 2,122 | 818,000 |
2013/09/12 | 2,143 | 2,150 | 2,095 | 2,109 | 510,000 |
2013/09/11 | 2,099 | 2,151 | 2,092 | 2,147 | 1,092,000 |
2013/09/10 | 2,090 | 2,099 | 2,085 | 2,093 | 301,000 |
2013/09/09 | 2,099 | 2,099 | 2,060 | 2,076 | 557,000 |
2013/09/06 | 2,053 | 2,055 | 2,003 | 2,019 | 416,000 |
2013/09/05 | 2,031 | 2,081 | 2,031 | 2,053 | 691,000 |
2013/09/04 | 1,968 | 2,040 | 1,967 | 2,035 | 767,000 |
2013/09/03 | 1,997 | 2,010 | 1,975 | 1,991 | 409,000 |
2013/09/02 | 1,924 | 1,967 | 1,917 | 1,961 | 588,000 |
2013/08/30 | 1,947 | 1,959 | 1,898 | 1,903 | 699,000 |
2013/08/29 | 1,894 | 1,957 | 1,882 | 1,946 | 983,000 |
2013/08/28 | 1,920 | 1,920 | 1,873 | 1,895 | 610,000 |
2013/08/27 | 1,969 | 1,992 | 1,950 | 1,971 | 830,000 |
2013/08/26 | 1,973 | 1,980 | 1,934 | 1,958 | 339,000 |
2013/08/23 | 1,940 | 1,979 | 1,920 | 1,960 | 668,000 |
2013/08/22 | 1,889 | 1,889 | 1,846 | 1,872 | 378,000 |
2013/08/21 | 1,896 | 1,912 | 1,871 | 1,889 | 266,000 |
2013/08/20 | 1,925 | 1,943 | 1,896 | 1,896 | 511,000 |
2013/08/19 | 1,915 | 1,948 | 1,911 | 1,948 | 223,000 |
2013/08/16 | 1,879 | 1,951 | 1,879 | 1,937 | 577,000 |
2013/08/15 | 1,968 | 1,968 | 1,915 | 1,922 | 395,000 |
2013/08/14 | 1,985 | 2,003 | 1,951 | 1,999 | 277,000 |
2013/08/13 | 1,949 | 1,964 | 1,910 | 1,953 | 631,000 |
2013/08/12 | 1,943 | 1,947 | 1,897 | 1,939 | 468,000 |
2013/08/09 | 1,973 | 1,980 | 1,939 | 1,955 | 935,000 |
2013/08/08 | 1,988 | 2,019 | 1,951 | 1,955 | 553,000 |
2013/08/07 | 2,042 | 2,073 | 2,020 | 2,020 | 642,000 |
2013/08/06 | 2,095 | 2,103 | 2,051 | 2,102 | 366,000 |
2013/08/05 | 2,096 | 2,117 | 2,078 | 2,095 | 772,000 |
2013/08/02 | 2,041 | 2,107 | 2,027 | 2,107 | 697,000 |
2013/08/01 | 1,999 | 2,078 | 1,990 | 2,045 | 1,287,000 |
2013/07/31 | 1,929 | 1,999 | 1,912 | 1,948 | 712,000 |
2013/07/30 | 1,921 | 2,000 | 1,921 | 1,979 | 499,000 |
2013/07/29 | 1,940 | 1,955 | 1,922 | 1,926 | 1,057,000 |
2013/07/26 | 2,025 | 2,045 | 1,994 | 1,997 | 767,000 |
2013/07/25 | 2,102 | 2,130 | 2,074 | 2,082 | 453,000 |
2013/07/24 | 2,137 | 2,150 | 2,071 | 2,082 | 861,000 |
2013/07/23 | 2,085 | 2,153 | 2,082 | 2,126 | 2,100,000 |
2013/07/22 | 2,084 | 2,095 | 2,063 | 2,081 | 846,000 |
2013/07/19 | 2,047 | 2,080 | 2,022 | 2,043 | 1,310,000 |
2013/07/18 | 2,020 | 2,044 | 2,009 | 2,033 | 669,000 |
2013/07/17 | 2,000 | 2,033 | 1,995 | 2,015 | 648,000 |
2013/07/16 | 1,998 | 2,041 | 1,991 | 2,014 | 888,000 |
2013/07/12 | 1,957 | 1,975 | 1,953 | 1,970 | 581,000 |
2013/07/11 | 1,968 | 1,987 | 1,937 | 1,959 | 800,000 |
2013/07/10 | 1,998 | 2,013 | 1,948 | 1,973 | 1,046,000 |
2013/07/09 | 1,995 | 2,011 | 1,960 | 1,993 | 906,000 |
2013/07/08 | 2,026 | 2,053 | 1,963 | 1,964 | 877,000 |
2013/07/05 | 1,974 | 1,997 | 1,966 | 1,995 | 902,000 |
2013/07/04 | 2,013 | 2,013 | 1,943 | 1,957 | 1,041,000 |
2013/07/03 | 2,014 | 2,080 | 2,009 | 2,051 | 1,131,000 |
2013/07/02 | 1,997 | 2,007 | 1,968 | 2,003 | 1,078,000 |
2013/07/01 | 1,990 | 1,990 | 1,936 | 1,975 | 1,122,000 |
2013/06/28 | 2,000 | 2,010 | 1,962 | 1,986 | 1,496,000 |
2013/06/27 | 1,908 | 1,950 | 1,901 | 1,948 | 709,000 |
2013/06/26 | 1,939 | 1,950 | 1,877 | 1,885 | 509,000 |
2013/06/25 | 1,916 | 1,935 | 1,874 | 1,911 | 1,690,000 |
2013/06/24 | 1,995 | 1,996 | 1,923 | 1,939 | 1,677,000 |
2013/06/21 | 1,920 | 2,023 | 1,915 | 2,013 | 2,430,000 |
2013/06/20 | 1,900 | 1,984 | 1,888 | 1,935 | 1,953,000 |
2013/06/19 | 1,861 | 1,891 | 1,855 | 1,887 | 1,443,000 |
2013/06/18 | 1,782 | 1,847 | 1,741 | 1,781 | 750,000 |
2013/06/17 | 1,685 | 1,771 | 1,664 | 1,751 | 1,701,000 |
2013/06/14 | 1,739 | 1,750 | 1,692 | 1,696 | 1,450,000 |
2013/06/13 | 1,690 | 1,704 | 1,643 | 1,643 | 1,086,000 |
2013/06/12 | 1,739 | 1,760 | 1,686 | 1,700 | 2,114,000 |
2013/06/11 | 1,817 | 1,836 | 1,795 | 1,807 | 1,191,000 |
2013/06/10 | 1,737 | 1,810 | 1,727 | 1,810 | 702,000 |
2013/06/07 | 1,663 | 1,688 | 1,615 | 1,658 | 980,000 |
2013/06/06 | 1,714 | 1,760 | 1,696 | 1,727 | 727,000 |
2013/06/05 | 1,763 | 1,810 | 1,743 | 1,750 | 840,000 |
2013/06/04 | 1,709 | 1,790 | 1,693 | 1,788 | 1,036,000 |
2013/06/03 | 1,772 | 1,799 | 1,740 | 1,747 | 1,287,000 |
2013/05/31 | 1,895 | 1,912 | 1,803 | 1,803 | 2,483,000 |
2013/05/30 | 1,836 | 1,911 | 1,831 | 1,864 | 1,173,000 |
2013/05/29 | 1,945 | 1,968 | 1,918 | 1,925 | 889,000 |
2013/05/28 | 1,805 | 1,928 | 1,800 | 1,921 | 1,291,000 |
2013/05/27 | 1,873 | 1,884 | 1,822 | 1,845 | 1,155,000 |
2013/05/24 | 1,907 | 1,950 | 1,814 | 1,893 | 1,911,000 |
2013/05/23 | 2,000 | 2,043 | 1,895 | 1,899 | 2,007,000 |
2013/05/22 | 2,071 | 2,098 | 2,009 | 2,046 | 1,635,000 |
2013/05/21 | 2,046 | 2,074 | 2,034 | 2,064 | 969,000 |
2013/05/20 | 2,110 | 2,112 | 2,066 | 2,074 | 1,040,000 |
2013/05/17 | 2,092 | 2,106 | 2,049 | 2,085 | 1,670,000 |
2013/05/16 | 2,022 | 2,117 | 2,012 | 2,065 | 2,691,000 |
2013/05/15 | 1,939 | 1,957 | 1,923 | 1,942 | 1,089,000 |
2013/05/14 | 1,946 | 1,957 | 1,896 | 1,915 | 903,000 |
2013/05/13 | 1,854 | 1,951 | 1,838 | 1,946 | 1,488,000 |
2013/05/10 | 1,747 | 1,849 | 1,747 | 1,843 | 1,411,000 |
2013/05/09 | 1,750 | 1,793 | 1,722 | 1,723 | 1,517,000 |
2013/05/08 | 1,653 | 1,764 | 1,652 | 1,759 | 1,158,000 |
2013/05/07 | 1,634 | 1,654 | 1,620 | 1,643 | 615,000 |
2013/05/02 | 1,607 | 1,607 | 1,575 | 1,594 | 395,000 |
2013/05/01 | 1,612 | 1,623 | 1,594 | 1,612 | 808,000 |
2013/04/30 | 1,601 | 1,643 | 1,601 | 1,641 | 674,000 |
2013/04/26 | 1,650 | 1,659 | 1,627 | 1,638 | 613,000 |
2013/04/25 | 1,645 | 1,650 | 1,631 | 1,643 | 776,000 |
2013/04/24 | 1,611 | 1,645 | 1,611 | 1,645 | 502,000 |
2013/04/23 | 1,600 | 1,645 | 1,594 | 1,599 | 1,066,000 |
2013/04/22 | 1,582 | 1,610 | 1,582 | 1,602 | 1,214,000 |
2013/04/19 | 1,546 | 1,547 | 1,527 | 1,542 | 645,000 |
2013/04/18 | 1,549 | 1,570 | 1,544 | 1,558 | 1,235,000 |
2013/04/17 | 1,550 | 1,586 | 1,534 | 1,584 | 1,242,000 |
2013/04/16 | 1,507 | 1,547 | 1,491 | 1,529 | 1,578,000 |
2013/04/15 | 1,508 | 1,534 | 1,497 | 1,513 | 1,336,000 |
2013/04/12 | 1,497 | 1,509 | 1,479 | 1,507 | 1,750,000 |
2013/04/11 | 1,467 | 1,482 | 1,456 | 1,474 | 1,100,000 |
2013/04/10 | 1,381 | 1,446 | 1,379 | 1,444 | 2,060,000 |
2013/04/09 | 1,414 | 1,417 | 1,355 | 1,373 | 1,369,000 |
2013/04/08 | 1,423 | 1,438 | 1,380 | 1,418 | 1,234,000 |
2013/04/05 | 1,480 | 1,498 | 1,381 | 1,387 | 1,731,000 |
2013/04/04 | 1,364 | 1,437 | 1,335 | 1,437 | 1,334,000 |
2013/04/03 | 1,349 | 1,372 | 1,342 | 1,371 | 977,000 |
2013/04/02 | 1,366 | 1,371 | 1,347 | 1,352 | 770,000 |
2013/04/01 | 1,427 | 1,427 | 1,373 | 1,373 | 309,000 |
2013/03/29 | 1,439 | 1,440 | 1,416 | 1,436 | 837,000 |
2013/03/28 | 1,449 | 1,450 | 1,416 | 1,437 | 697,000 |
2013/03/27 | 1,473 | 1,473 | 1,435 | 1,445 | 1,025,000 |
2013/03/26 | 1,500 | 1,506 | 1,469 | 1,483 | 813,000 |
2013/03/25 | 1,490 | 1,500 | 1,443 | 1,447 | 785,000 |
2013/03/22 | 1,527 | 1,528 | 1,466 | 1,470 | 723,000 |
2013/03/21 | 1,435 | 1,527 | 1,435 | 1,526 | 1,584,000 |
2013/03/19 | 1,421 | 1,439 | 1,417 | 1,434 | 790,000 |
2013/03/18 | 1,393 | 1,400 | 1,383 | 1,387 | 674,000 |
2013/03/15 | 1,385 | 1,429 | 1,382 | 1,429 | 2,392,000 |
2013/03/14 | 1,374 | 1,386 | 1,363 | 1,373 | 995,000 |
2013/03/13 | 1,352 | 1,383 | 1,350 | 1,372 | 1,030,000 |
2013/03/12 | 1,386 | 1,390 | 1,362 | 1,366 | 991,000 |
2013/03/11 | 1,400 | 1,400 | 1,373 | 1,381 | 1,133,000 |
2013/03/08 | 1,356 | 1,381 | 1,350 | 1,378 | 1,546,000 |
2013/03/07 | 1,377 | 1,381 | 1,354 | 1,357 | 1,534,000 |
2013/03/06 | 1,396 | 1,411 | 1,347 | 1,357 | 2,193,000 |
2013/03/05 | 1,427 | 1,434 | 1,396 | 1,402 | 1,053,000 |
2013/03/04 | 1,410 | 1,433 | 1,404 | 1,413 | 792,000 |
2013/03/01 | 1,390 | 1,402 | 1,382 | 1,402 | 1,181,000 |
2013/02/28 | 1,388 | 1,409 | 1,373 | 1,408 | 1,401,000 |
2013/02/27 | 1,336 | 1,360 | 1,321 | 1,349 | 1,702,000 |
2013/02/26 | 1,300 | 1,330 | 1,296 | 1,324 | 1,653,000 |
2013/02/25 | 1,332 | 1,341 | 1,326 | 1,334 | 894,000 |
2013/02/22 | 1,292 | 1,303 | 1,271 | 1,299 | 1,473,000 |
2013/02/21 | 1,286 | 1,307 | 1,266 | 1,296 | 2,134,000 |
2013/02/20 | 1,265 | 1,290 | 1,265 | 1,278 | 1,544,000 |
2013/02/19 | 1,233 | 1,249 | 1,229 | 1,235 | 831,000 |
2013/02/18 | 1,213 | 1,237 | 1,213 | 1,233 | 1,146,000 |
2013/02/15 | 1,215 | 1,225 | 1,193 | 1,211 | 1,826,000 |
2013/02/14 | 1,192 | 1,221 | 1,186 | 1,209 | 1,326,000 |
2013/02/13 | 1,164 | 1,190 | 1,160 | 1,178 | 1,297,000 |
2013/02/12 | 1,186 | 1,188 | 1,166 | 1,172 | 1,303,000 |
2013/02/08 | 1,174 | 1,190 | 1,152 | 1,156 | 1,286,000 |
2013/02/07 | 1,159 | 1,192 | 1,153 | 1,174 | 1,791,000 |
2013/02/06 | 1,131 | 1,169 | 1,131 | 1,160 | 1,518,000 |
2013/02/05 | 1,097 | 1,118 | 1,089 | 1,101 | 1,603,000 |
2013/02/04 | 1,133 | 1,133 | 1,092 | 1,112 | 1,807,000 |
2013/02/01 | 1,161 | 1,164 | 1,107 | 1,115 | 1,996,000 |
2013/01/31 | 1,150 | 1,162 | 1,139 | 1,160 | 1,483,000 |
2013/01/30 | 1,137 | 1,160 | 1,121 | 1,158 | 2,201,000 |
2013/01/29 | 1,085 | 1,135 | 1,085 | 1,127 | 1,861,000 |
2013/01/28 | 1,110 | 1,112 | 1,079 | 1,084 | 1,405,000 |
2013/01/25 | 1,106 | 1,118 | 1,088 | 1,098 | 2,777,000 |
2013/01/24 | 1,080 | 1,098 | 1,074 | 1,082 | 1,673,000 |
2013/01/23 | 1,130 | 1,130 | 1,092 | 1,092 | 1,329,000 |
2013/01/22 | 1,155 | 1,156 | 1,132 | 1,146 | 1,538,000 |
2013/01/21 | 1,161 | 1,166 | 1,143 | 1,146 | 782,000 |
2013/01/18 | 1,151 | 1,158 | 1,139 | 1,154 | 1,175,000 |
2013/01/17 | 1,138 | 1,143 | 1,111 | 1,129 | 1,626,000 |
2013/01/16 | 1,159 | 1,162 | 1,135 | 1,138 | 1,216,000 |
2013/01/15 | 1,140 | 1,190 | 1,140 | 1,158 | 2,306,000 |
2013/01/11 | 1,154 | 1,158 | 1,134 | 1,155 | 1,342,000 |
2013/01/10 | 1,136 | 1,144 | 1,128 | 1,134 | 1,346,000 |
2013/01/09 | 1,127 | 1,135 | 1,118 | 1,126 | 1,205,000 |
2013/01/08 | 1,153 | 1,158 | 1,136 | 1,140 | 1,244,000 |
2013/01/07 | 1,191 | 1,192 | 1,150 | 1,156 | 861,000 |
2013/01/04 | 1,185 | 1,190 | 1,146 | 1,178 | 879,000 |