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
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

このページの先頭へ