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 |
---|---|---|---|---|---|
2016/12/30 | 2,591 | 2,614 | 2,562 | 2,598 | 844,700 |
2016/12/29 | 2,615 | 2,628 | 2,590 | 2,608 | 893,400 |
2016/12/28 | 2,629 | 2,640 | 2,612 | 2,640 | 1,062,600 |
2016/12/27 | 2,600 | 2,639 | 2,588 | 2,628 | 964,400 |
2016/12/26 | 2,680 | 2,680 | 2,624 | 2,631 | 680,000 |
2016/12/22 | 2,703 | 2,706 | 2,660 | 2,687 | 1,012,900 |
2016/12/21 | 2,722 | 2,745 | 2,683 | 2,703 | 1,067,200 |
2016/12/20 | 2,756 | 2,761 | 2,702 | 2,717 | 1,216,300 |
2016/12/19 | 2,781 | 2,793 | 2,747 | 2,762 | 1,162,300 |
2016/12/16 | 2,736 | 2,835 | 2,731 | 2,781 | 2,120,400 |
2016/12/15 | 2,725 | 2,794 | 2,680 | 2,696 | 2,116,700 |
2016/12/14 | 2,681 | 2,717 | 2,643 | 2,699 | 1,472,900 |
2016/12/13 | 2,653 | 2,662 | 2,585 | 2,631 | 1,520,400 |
2016/12/12 | 2,653 | 2,717 | 2,627 | 2,671 | 2,279,100 |
2016/12/09 | 2,582 | 2,604 | 2,542 | 2,554 | 1,192,000 |
2016/12/08 | 2,540 | 2,572 | 2,525 | 2,572 | 1,326,100 |
2016/12/07 | 2,491 | 2,520 | 2,461 | 2,482 | 1,105,400 |
2016/12/06 | 2,450 | 2,478 | 2,428 | 2,456 | 1,082,200 |
2016/12/05 | 2,441 | 2,445 | 2,401 | 2,422 | 1,125,400 |
2016/12/02 | 2,455 | 2,463 | 2,427 | 2,454 | 1,225,100 |
2016/12/01 | 2,468 | 2,476 | 2,424 | 2,439 | 1,917,700 |
2016/11/30 | 2,401 | 2,417 | 2,332 | 2,346 | 1,371,400 |
2016/11/29 | 2,352 | 2,391 | 2,349 | 2,386 | 881,300 |
2016/11/28 | 2,413 | 2,413 | 2,365 | 2,394 | 817,100 |
2016/11/25 | 2,447 | 2,504 | 2,407 | 2,435 | 1,605,500 |
2016/11/24 | 2,357 | 2,406 | 2,343 | 2,400 | 1,043,000 |
2016/11/22 | 2,335 | 2,369 | 2,301 | 2,318 | 1,316,900 |
2016/11/21 | 2,355 | 2,359 | 2,317 | 2,336 | 1,072,100 |
2016/11/18 | 2,346 | 2,363 | 2,324 | 2,355 | 1,743,900 |
2016/11/17 | 2,281 | 2,301 | 2,239 | 2,274 | 1,879,800 |
2016/11/16 | 2,296 | 2,328 | 2,283 | 2,293 | 1,516,600 |
2016/11/15 | 2,257 | 2,316 | 2,255 | 2,292 | 2,832,500 |
2016/11/14 | 2,155 | 2,253 | 2,154 | 2,246 | 1,721,400 |
2016/11/11 | 2,179 | 2,209 | 2,122 | 2,133 | 1,846,900 |
2016/11/10 | 2,160 | 2,173 | 2,092 | 2,169 | 2,149,700 |
2016/11/09 | 2,137 | 2,145 | 1,892 | 1,970 | 3,331,800 |
2016/11/08 | 2,053 | 2,116 | 2,045 | 2,108 | 1,451,100 |
2016/11/07 | 2,015 | 2,027 | 1,986 | 2,023 | 979,600 |
2016/11/04 | 1,952 | 1,972 | 1,932 | 1,960 | 1,565,000 |
2016/11/02 | 2,068 | 2,071 | 1,991 | 2,002 | 1,439,500 |
2016/11/01 | 2,171 | 2,190 | 2,072 | 2,113 | 2,276,600 |
2016/10/31 | 1,940 | 2,119 | 1,921 | 2,076 | 3,349,700 |
2016/10/28 | 1,990 | 2,004 | 1,966 | 1,969 | 1,543,200 |
2016/10/27 | 1,982 | 1,990 | 1,966 | 1,970 | 840,000 |
2016/10/26 | 2,009 | 2,010 | 1,973 | 1,992 | 1,018,700 |
2016/10/25 | 2,020 | 2,046 | 2,019 | 2,029 | 1,131,600 |
2016/10/24 | 2,029 | 2,042 | 2,003 | 2,013 | 792,900 |
2016/10/21 | 2,031 | 2,077 | 2,021 | 2,042 | 1,755,800 |
2016/10/20 | 1,947 | 1,983 | 1,939 | 1,981 | 699,700 |
2016/10/19 | 1,932 | 1,946 | 1,917 | 1,941 | 776,700 |
2016/10/18 | 1,925 | 1,943 | 1,909 | 1,938 | 598,100 |
2016/10/17 | 1,904 | 1,947 | 1,900 | 1,945 | 565,100 |
2016/10/14 | 1,910 | 1,931 | 1,890 | 1,917 | 532,500 |
2016/10/13 | 1,944 | 1,967 | 1,910 | 1,918 | 814,100 |
2016/10/12 | 1,926 | 1,947 | 1,908 | 1,923 | 869,500 |
2016/10/11 | 1,932 | 1,964 | 1,917 | 1,924 | 651,900 |
2016/10/07 | 1,903 | 1,928 | 1,896 | 1,927 | 717,300 |
2016/10/06 | 1,922 | 1,948 | 1,914 | 1,918 | 938,800 |
2016/10/05 | 1,857 | 1,898 | 1,852 | 1,897 | 1,054,100 |
2016/10/04 | 1,819 | 1,845 | 1,815 | 1,831 | 1,013,100 |
2016/10/03 | 1,791 | 1,813 | 1,782 | 1,795 | 951,200 |
2016/09/30 | 1,765 | 1,776 | 1,744 | 1,767 | 871,400 |
2016/09/29 | 1,814 | 1,838 | 1,797 | 1,822 | 752,900 |
2016/09/28 | 1,786 | 1,796 | 1,755 | 1,768 | 1,132,000 |
2016/09/27 | 1,799 | 1,847 | 1,763 | 1,847 | 1,176,400 |
2016/09/26 | 1,868 | 1,880 | 1,816 | 1,839 | 668,500 |
2016/09/23 | 1,883 | 1,883 | 1,837 | 1,867 | 1,095,300 |
2016/09/21 | 1,834 | 1,915 | 1,803 | 1,914 | 1,112,800 |
2016/09/20 | 1,800 | 1,850 | 1,780 | 1,834 | 834,600 |
2016/09/16 | 1,833 | 1,847 | 1,819 | 1,830 | 764,200 |
2016/09/15 | 1,840 | 1,842 | 1,803 | 1,822 | 773,900 |
2016/09/14 | 1,855 | 1,887 | 1,838 | 1,852 | 951,400 |
2016/09/13 | 1,891 | 1,904 | 1,842 | 1,863 | 707,900 |
2016/09/12 | 1,882 | 1,884 | 1,850 | 1,868 | 696,000 |
2016/09/09 | 1,881 | 1,924 | 1,880 | 1,908 | 861,200 |
2016/09/08 | 1,900 | 1,905 | 1,872 | 1,904 | 858,300 |
2016/09/07 | 1,903 | 1,910 | 1,867 | 1,896 | 1,243,400 |
2016/09/06 | 1,957 | 1,966 | 1,923 | 1,962 | 787,200 |
2016/09/05 | 1,961 | 1,984 | 1,957 | 1,962 | 1,093,300 |
2016/09/02 | 1,918 | 1,943 | 1,883 | 1,921 | 1,225,900 |
2016/09/01 | 1,943 | 1,947 | 1,895 | 1,917 | 1,025,300 |
2016/08/31 | 1,930 | 1,945 | 1,916 | 1,935 | 980,800 |
2016/08/30 | 1,887 | 1,907 | 1,867 | 1,896 | 904,000 |
2016/08/29 | 1,825 | 1,886 | 1,818 | 1,881 | 1,265,700 |
2016/08/26 | 1,779 | 1,786 | 1,762 | 1,769 | 967,100 |
2016/08/25 | 1,766 | 1,794 | 1,766 | 1,794 | 915,700 |
2016/08/24 | 1,754 | 1,803 | 1,754 | 1,766 | 1,267,500 |
2016/08/23 | 1,800 | 1,811 | 1,724 | 1,726 | 1,807,900 |
2016/08/22 | 1,823 | 1,845 | 1,815 | 1,840 | 1,352,400 |
2016/08/19 | 1,763 | 1,814 | 1,760 | 1,805 | 1,113,300 |
2016/08/18 | 1,774 | 1,778 | 1,731 | 1,738 | 1,393,500 |
2016/08/17 | 1,760 | 1,805 | 1,760 | 1,798 | 1,569,100 |
2016/08/16 | 1,807 | 1,834 | 1,772 | 1,772 | 1,285,400 |
2016/08/15 | 1,796 | 1,855 | 1,789 | 1,807 | 1,278,600 |
2016/08/12 | 1,839 | 1,843 | 1,775 | 1,797 | 2,341,800 |
2016/08/10 | 1,896 | 1,900 | 1,817 | 1,828 | 1,389,900 |
2016/08/09 | 1,891 | 1,907 | 1,857 | 1,895 | 1,578,300 |
2016/08/08 | 1,857 | 1,903 | 1,842 | 1,900 | 2,138,800 |
2016/08/05 | 1,801 | 1,853 | 1,801 | 1,811 | 2,079,500 |
2016/08/04 | 1,676 | 1,802 | 1,669 | 1,796 | 2,120,500 |
2016/08/03 | 1,700 | 1,732 | 1,658 | 1,663 | 3,027,500 |
2016/08/02 | 1,829 | 1,839 | 1,762 | 1,766 | 1,621,900 |
2016/08/01 | 1,826 | 1,878 | 1,791 | 1,872 | 2,954,600 |
2016/07/29 | 1,683 | 1,734 | 1,654 | 1,706 | 1,917,000 |
2016/07/28 | 1,694 | 1,705 | 1,679 | 1,692 | 1,065,900 |
2016/07/27 | 1,638 | 1,729 | 1,635 | 1,705 | 2,308,500 |
2016/07/26 | 1,685 | 1,686 | 1,633 | 1,638 | 1,503,400 |
2016/07/25 | 1,730 | 1,759 | 1,718 | 1,719 | 1,602,600 |
2016/07/22 | 1,733 | 1,757 | 1,707 | 1,716 | 1,678,100 |
2016/07/21 | 1,799 | 1,831 | 1,792 | 1,813 | 1,412,300 |
2016/07/20 | 1,743 | 1,780 | 1,729 | 1,763 | 2,128,600 |
2016/07/19 | 1,751 | 1,780 | 1,736 | 1,770 | 2,759,400 |
2016/07/15 | 1,649 | 1,719 | 1,647 | 1,701 | 2,449,000 |
2016/07/14 | 1,634 | 1,640 | 1,593 | 1,635 | 1,993,100 |
2016/07/13 | 1,620 | 1,648 | 1,602 | 1,634 | 3,893,200 |
2016/07/12 | 1,517 | 1,577 | 1,511 | 1,557 | 1,830,900 |
2016/07/11 | 1,407 | 1,475 | 1,407 | 1,466 | 1,553,700 |
2016/07/08 | 1,410 | 1,439 | 1,391 | 1,393 | 1,200,500 |
2016/07/07 | 1,418 | 1,441 | 1,401 | 1,408 | 1,040,100 |
2016/07/06 | 1,447 | 1,450 | 1,401 | 1,423 | 1,605,900 |
2016/07/05 | 1,518 | 1,534 | 1,486 | 1,493 | 985,500 |
2016/07/04 | 1,496 | 1,524 | 1,469 | 1,517 | 982,900 |
2016/07/01 | 1,538 | 1,554 | 1,510 | 1,512 | 1,175,800 |
2016/06/30 | 1,571 | 1,588 | 1,528 | 1,529 | 1,487,700 |
2016/06/29 | 1,522 | 1,558 | 1,497 | 1,544 | 1,492,700 |
2016/06/28 | 1,452 | 1,509 | 1,431 | 1,502 | 2,479,600 |
2016/06/27 | 1,588 | 1,588 | 1,436 | 1,478 | 2,720,400 |
2016/06/24 | 1,781 | 1,796 | 1,573 | 1,588 | 1,730,300 |
2016/06/23 | 1,740 | 1,773 | 1,721 | 1,770 | 689,900 |
2016/06/22 | 1,776 | 1,778 | 1,726 | 1,736 | 1,098,700 |
2016/06/21 | 1,770 | 1,786 | 1,735 | 1,778 | 1,151,300 |
2016/06/20 | 1,772 | 1,809 | 1,768 | 1,788 | 1,337,600 |
2016/06/17 | 1,749 | 1,767 | 1,730 | 1,751 | 1,561,200 |
2016/06/16 | 1,817 | 1,825 | 1,721 | 1,727 | 1,423,600 |
2016/06/15 | 1,788 | 1,816 | 1,759 | 1,802 | 1,228,000 |
2016/06/14 | 1,809 | 1,813 | 1,760 | 1,778 | 1,363,100 |
2016/06/13 | 1,867 | 1,867 | 1,831 | 1,836 | 1,206,500 |
2016/06/10 | 1,922 | 1,929 | 1,880 | 1,907 | 1,753,400 |
2016/06/09 | 1,972 | 1,989 | 1,932 | 1,937 | 1,338,200 |
2016/06/08 | 2,011 | 2,021 | 1,940 | 1,993 | 1,302,300 |
2016/06/07 | 1,990 | 2,008 | 1,962 | 2,007 | 786,600 |
2016/06/06 | 1,967 | 1,996 | 1,954 | 1,991 | 783,700 |
2016/06/03 | 2,057 | 2,085 | 2,016 | 2,033 | 525,800 |
2016/06/02 | 2,127 | 2,127 | 2,040 | 2,048 | 972,900 |
2016/06/01 | 2,134 | 2,172 | 2,125 | 2,147 | 920,500 |
2016/05/31 | 2,106 | 2,167 | 2,096 | 2,149 | 1,297,400 |
2016/05/30 | 2,075 | 2,114 | 2,059 | 2,111 | 927,600 |
2016/05/27 | 2,043 | 2,057 | 2,013 | 2,048 | 702,600 |
2016/05/26 | 2,022 | 2,070 | 2,021 | 2,047 | 1,077,600 |
2016/05/25 | 1,988 | 2,004 | 1,978 | 1,996 | 1,047,300 |
2016/05/24 | 1,974 | 1,989 | 1,932 | 1,950 | 733,800 |
2016/05/23 | 1,974 | 1,983 | 1,944 | 1,973 | 1,302,700 |
2016/05/20 | 1,975 | 2,005 | 1,962 | 2,000 | 1,097,800 |
2016/05/19 | 2,042 | 2,044 | 1,977 | 1,995 | 1,754,200 |
2016/05/18 | 2,018 | 2,052 | 2,004 | 2,022 | 1,095,200 |
2016/05/17 | 2,007 | 2,058 | 2,007 | 2,054 | 1,143,700 |
2016/05/16 | 1,981 | 2,003 | 1,971 | 1,980 | 1,051,800 |
2016/05/13 | 2,021 | 2,058 | 1,996 | 1,997 | 1,222,200 |
2016/05/12 | 1,954 | 2,026 | 1,951 | 2,021 | 1,574,300 |
2016/05/11 | 2,077 | 2,077 | 2,012 | 2,016 | 2,683,400 |
2016/05/10 | 1,930 | 1,986 | 1,884 | 1,952 | 3,400,000 |
2016/05/09 | 2,141 | 2,152 | 1,919 | 2,048 | 2,832,300 |
2016/05/06 | 2,136 | 2,158 | 2,099 | 2,125 | 1,221,500 |
2016/05/02 | 2,114 | 2,146 | 2,099 | 2,119 | 1,555,000 |
2016/04/28 | 2,329 | 2,353 | 2,230 | 2,251 | 1,810,700 |
2016/04/27 | 2,287 | 2,312 | 2,272 | 2,309 | 1,255,100 |
2016/04/26 | 2,311 | 2,327 | 2,251 | 2,276 | 940,400 |
2016/04/25 | 2,370 | 2,425 | 2,323 | 2,335 | 1,930,100 |
2016/04/22 | 2,275 | 2,322 | 2,256 | 2,320 | 1,009,100 |
2016/04/21 | 2,329 | 2,342 | 2,272 | 2,317 | 1,449,900 |
2016/04/20 | 2,251 | 2,306 | 2,229 | 2,240 | 2,034,700 |
2016/04/19 | 2,176 | 2,226 | 2,173 | 2,214 | 1,569,300 |
2016/04/18 | 2,044 | 2,091 | 2,036 | 2,076 | 939,400 |
2016/04/15 | 2,162 | 2,224 | 2,147 | 2,175 | 1,359,800 |
2016/04/14 | 2,145 | 2,233 | 2,142 | 2,233 | 1,958,900 |
2016/04/13 | 2,033 | 2,128 | 2,014 | 2,103 | 2,247,400 |
2016/04/12 | 1,900 | 1,986 | 1,882 | 1,974 | 1,270,600 |
2016/04/11 | 1,922 | 1,931 | 1,864 | 1,898 | 798,100 |
2016/04/08 | 1,850 | 1,945 | 1,835 | 1,918 | 1,213,400 |
2016/04/07 | 1,923 | 1,930 | 1,870 | 1,889 | 1,119,200 |
2016/04/06 | 1,911 | 1,943 | 1,903 | 1,924 | 902,800 |
2016/04/05 | 1,965 | 1,991 | 1,907 | 1,910 | 921,000 |
2016/04/04 | 2,030 | 2,050 | 1,967 | 1,977 | 1,439,800 |
2016/04/01 | 2,154 | 2,164 | 2,046 | 2,051 | 1,241,400 |
2016/03/31 | 2,169 | 2,204 | 2,154 | 2,154 | 957,100 |
2016/03/30 | 2,206 | 2,214 | 2,150 | 2,150 | 1,211,400 |
2016/03/29 | 2,229 | 2,251 | 2,192 | 2,213 | 1,011,100 |
2016/03/28 | 2,223 | 2,263 | 2,208 | 2,235 | 1,667,500 |
2016/03/25 | 2,097 | 2,202 | 2,096 | 2,185 | 1,375,300 |
2016/03/24 | 2,095 | 2,118 | 2,068 | 2,090 | 806,500 |
2016/03/23 | 2,118 | 2,146 | 2,095 | 2,095 | 684,900 |
2016/03/22 | 2,082 | 2,163 | 2,082 | 2,113 | 967,400 |
2016/03/18 | 2,105 | 2,117 | 2,051 | 2,074 | 1,211,500 |
2016/03/17 | 2,114 | 2,185 | 2,103 | 2,120 | 965,400 |
2016/03/16 | 2,110 | 2,130 | 2,100 | 2,105 | 1,064,600 |
2016/03/15 | 2,199 | 2,209 | 2,154 | 2,158 | 904,800 |
2016/03/14 | 2,195 | 2,233 | 2,190 | 2,203 | 975,300 |
2016/03/11 | 2,068 | 2,164 | 2,046 | 2,140 | 1,727,100 |
2016/03/10 | 2,087 | 2,136 | 2,074 | 2,114 | 958,200 |
2016/03/09 | 2,106 | 2,106 | 2,028 | 2,062 | 1,678,200 |
2016/03/08 | 2,178 | 2,239 | 2,149 | 2,166 | 1,604,100 |
2016/03/07 | 2,227 | 2,228 | 2,174 | 2,175 | 1,474,700 |
2016/03/04 | 2,176 | 2,255 | 2,176 | 2,229 | 1,382,700 |
2016/03/03 | 2,116 | 2,181 | 2,102 | 2,175 | 1,604,700 |
2016/03/02 | 2,150 | 2,209 | 2,131 | 2,156 | 1,479,900 |
2016/03/01 | 2,091 | 2,098 | 2,000 | 2,062 | 1,544,600 |
2016/02/29 | 2,154 | 2,198 | 2,109 | 2,109 | 1,421,800 |
2016/02/26 | 2,124 | 2,146 | 2,102 | 2,106 | 1,026,100 |
2016/02/25 | 2,131 | 2,153 | 2,090 | 2,126 | 1,346,100 |
2016/02/24 | 2,083 | 2,115 | 2,056 | 2,109 | 1,486,200 |
2016/02/23 | 2,165 | 2,187 | 2,132 | 2,142 | 1,153,800 |
2016/02/22 | 2,142 | 2,173 | 2,118 | 2,165 | 1,744,800 |
2016/02/19 | 2,242 | 2,242 | 2,133 | 2,162 | 1,409,700 |
2016/02/18 | 2,315 | 2,326 | 2,250 | 2,274 | 1,279,500 |
2016/02/17 | 2,324 | 2,349 | 2,203 | 2,247 | 2,279,600 |
2016/02/16 | 2,279 | 2,374 | 2,265 | 2,329 | 1,644,200 |
2016/02/15 | 2,252 | 2,328 | 2,226 | 2,304 | 1,191,700 |
2016/02/12 | 2,193 | 2,223 | 2,126 | 2,131 | 1,607,800 |
2016/02/10 | 2,370 | 2,436 | 2,290 | 2,328 | 1,361,800 |
2016/02/09 | 2,457 | 2,465 | 2,336 | 2,356 | 1,762,200 |
2016/02/08 | 2,565 | 2,635 | 2,548 | 2,596 | 1,261,000 |
2016/02/05 | 2,695 | 2,713 | 2,558 | 2,607 | 1,280,600 |
2016/02/04 | 2,700 | 2,759 | 2,691 | 2,723 | 901,400 |
2016/02/03 | 2,838 | 2,850 | 2,737 | 2,754 | 1,097,000 |
2016/02/02 | 2,926 | 2,950 | 2,885 | 2,905 | 1,031,700 |
2016/02/01 | 2,975 | 2,980 | 2,946 | 2,952 | 1,776,800 |
2016/01/29 | 2,720 | 2,819 | 2,712 | 2,800 | 1,779,200 |
2016/01/28 | 2,720 | 2,744 | 2,705 | 2,709 | 890,700 |
2016/01/27 | 2,753 | 2,785 | 2,734 | 2,763 | 982,200 |
2016/01/26 | 2,747 | 2,769 | 2,678 | 2,681 | 931,300 |
2016/01/25 | 2,807 | 2,832 | 2,767 | 2,791 | 1,409,200 |
2016/01/22 | 2,692 | 2,730 | 2,656 | 2,729 | 1,684,400 |
2016/01/21 | 2,654 | 2,697 | 2,559 | 2,560 | 1,319,000 |
2016/01/20 | 2,800 | 2,806 | 2,664 | 2,666 | 824,900 |
2016/01/19 | 2,758 | 2,802 | 2,735 | 2,794 | 857,600 |
2016/01/18 | 2,730 | 2,804 | 2,722 | 2,783 | 717,000 |
2016/01/15 | 2,871 | 2,893 | 2,775 | 2,797 | 1,090,600 |
2016/01/14 | 2,817 | 2,838 | 2,788 | 2,821 | 1,238,900 |
2016/01/13 | 2,907 | 2,946 | 2,903 | 2,928 | 1,036,800 |
2016/01/12 | 2,880 | 2,926 | 2,857 | 2,857 | 960,200 |
2016/01/08 | 2,905 | 2,963 | 2,874 | 2,930 | 1,914,700 |
2016/01/07 | 3,100 | 3,125 | 2,966 | 2,969 | 964,700 |
2016/01/06 | 3,145 | 3,195 | 3,055 | 3,080 | 552,600 |
2016/01/05 | 3,140 | 3,170 | 3,105 | 3,130 | 603,300 |
2016/01/04 | 3,190 | 3,230 | 3,120 | 3,140 | 799,800 |