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 |
---|---|---|---|---|---|
2022/12/30 | 2,433 | 2,457 | 2,432 | 2,439 | 790,200 |
2022/12/29 | 2,450 | 2,450 | 2,429 | 2,440 | 1,037,100 |
2022/12/28 | 2,477 | 2,484 | 2,443 | 2,459 | 1,221,700 |
2022/12/27 | 2,500 | 2,510 | 2,473 | 2,482 | 1,079,200 |
2022/12/26 | 2,449 | 2,492 | 2,444 | 2,489 | 1,329,200 |
2022/12/23 | 2,435 | 2,436 | 2,406 | 2,428 | 1,843,600 |
2022/12/22 | 2,471 | 2,481 | 2,441 | 2,446 | 1,766,000 |
2022/12/21 | 2,463 | 2,490 | 2,443 | 2,444 | 2,939,000 |
2022/12/20 | 2,586 | 2,598 | 2,501 | 2,513 | 2,652,500 |
2022/12/19 | 2,600 | 2,609 | 2,577 | 2,584 | 1,195,500 |
2022/12/16 | 2,598 | 2,638 | 2,588 | 2,620 | 1,283,600 |
2022/12/15 | 2,597 | 2,607 | 2,592 | 2,604 | 695,800 |
2022/12/14 | 2,597 | 2,602 | 2,588 | 2,600 | 657,300 |
2022/12/13 | 2,572 | 2,605 | 2,569 | 2,600 | 1,118,300 |
2022/12/12 | 2,561 | 2,564 | 2,545 | 2,561 | 1,023,100 |
2022/12/09 | 2,547 | 2,573 | 2,546 | 2,562 | 1,151,200 |
2022/12/08 | 2,570 | 2,579 | 2,553 | 2,563 | 1,572,900 |
2022/12/07 | 2,555 | 2,571 | 2,549 | 2,549 | 1,305,600 |
2022/12/06 | 2,549 | 2,569 | 2,536 | 2,564 | 1,590,600 |
2022/12/05 | 2,565 | 2,567 | 2,526 | 2,530 | 1,620,900 |
2022/12/02 | 2,600 | 2,604 | 2,563 | 2,579 | 1,998,900 |
2022/12/01 | 2,675 | 2,675 | 2,631 | 2,635 | 1,754,000 |
2022/11/30 | 2,674 | 2,683 | 2,659 | 2,680 | 1,585,100 |
2022/11/29 | 2,682 | 2,682 | 2,646 | 2,662 | 1,207,400 |
2022/11/28 | 2,700 | 2,707 | 2,665 | 2,693 | 1,230,200 |
2022/11/25 | 2,680 | 2,681 | 2,662 | 2,670 | 921,200 |
2022/11/24 | 2,703 | 2,706 | 2,671 | 2,678 | 1,428,100 |
2022/11/22 | 2,667 | 2,690 | 2,665 | 2,689 | 1,224,000 |
2022/11/21 | 2,658 | 2,663 | 2,634 | 2,654 | 1,297,900 |
2022/11/18 | 2,614 | 2,641 | 2,602 | 2,627 | 1,198,900 |
2022/11/17 | 2,588 | 2,613 | 2,570 | 2,609 | 923,800 |
2022/11/16 | 2,606 | 2,619 | 2,547 | 2,589 | 1,789,800 |
2022/11/15 | 2,551 | 2,612 | 2,546 | 2,600 | 1,603,400 |
2022/11/14 | 2,595 | 2,609 | 2,542 | 2,542 | 3,132,200 |
2022/11/11 | 2,670 | 2,687 | 2,628 | 2,635 | 2,213,500 |
2022/11/10 | 2,669 | 2,683 | 2,648 | 2,664 | 1,197,100 |
2022/11/09 | 2,685 | 2,705 | 2,677 | 2,678 | 1,142,100 |
2022/11/08 | 2,705 | 2,708 | 2,680 | 2,680 | 1,479,100 |
2022/11/07 | 2,749 | 2,749 | 2,691 | 2,708 | 1,175,300 |
2022/11/04 | 2,718 | 2,731 | 2,682 | 2,699 | 1,567,000 |
2022/11/02 | 2,710 | 2,773 | 2,708 | 2,736 | 1,944,700 |
2022/11/01 | 2,727 | 2,728 | 2,696 | 2,713 | 1,799,900 |
2022/10/31 | 2,763 | 2,773 | 2,646 | 2,710 | 4,210,600 |
2022/10/28 | 2,725 | 2,734 | 2,698 | 2,713 | 2,109,000 |
2022/10/27 | 2,721 | 2,724 | 2,696 | 2,713 | 869,900 |
2022/10/26 | 2,755 | 2,763 | 2,734 | 2,734 | 1,125,300 |
2022/10/25 | 2,723 | 2,758 | 2,707 | 2,755 | 1,132,500 |
2022/10/24 | 2,698 | 2,717 | 2,692 | 2,701 | 942,800 |
2022/10/21 | 2,691 | 2,700 | 2,664 | 2,678 | 813,200 |
2022/10/20 | 2,719 | 2,735 | 2,685 | 2,692 | 1,161,100 |
2022/10/19 | 2,725 | 2,752 | 2,720 | 2,739 | 1,174,700 |
2022/10/18 | 2,710 | 2,726 | 2,684 | 2,717 | 990,700 |
2022/10/17 | 2,691 | 2,708 | 2,682 | 2,685 | 974,100 |
2022/10/14 | 2,728 | 2,729 | 2,688 | 2,701 | 1,615,400 |
2022/10/13 | 2,676 | 2,707 | 2,662 | 2,687 | 1,304,800 |
2022/10/12 | 2,648 | 2,687 | 2,644 | 2,665 | 1,407,700 |
2022/10/11 | 2,694 | 2,706 | 2,665 | 2,675 | 1,193,400 |
2022/10/07 | 2,672 | 2,736 | 2,670 | 2,729 | 1,674,400 |
2022/10/06 | 2,647 | 2,695 | 2,647 | 2,688 | 1,368,800 |
2022/10/05 | 2,668 | 2,704 | 2,659 | 2,664 | 1,608,400 |
2022/10/04 | 2,688 | 2,691 | 2,635 | 2,651 | 1,572,600 |
2022/10/03 | 2,535 | 2,630 | 2,534 | 2,626 | 1,958,000 |
2022/09/30 | 2,710 | 2,722 | 2,550 | 2,562 | 2,893,900 |
2022/09/29 | 2,751 | 2,799 | 2,705 | 2,740 | 1,687,500 |
2022/09/28 | 2,825 | 2,833 | 2,772 | 2,816 | 2,155,000 |
2022/09/27 | 2,813 | 2,858 | 2,780 | 2,815 | 3,691,400 |
2022/09/26 | 2,893 | 2,894 | 2,760 | 2,770 | 2,392,400 |
2022/09/22 | 2,897 | 2,957 | 2,895 | 2,943 | 1,271,600 |
2022/09/21 | 2,919 | 2,926 | 2,895 | 2,895 | 839,300 |
2022/09/20 | 2,936 | 2,950 | 2,925 | 2,943 | 752,900 |
2022/09/16 | 2,924 | 2,927 | 2,896 | 2,900 | 1,252,600 |
2022/09/15 | 2,924 | 2,937 | 2,911 | 2,928 | 473,000 |
2022/09/14 | 2,915 | 2,948 | 2,895 | 2,915 | 1,125,300 |
2022/09/13 | 2,960 | 2,967 | 2,929 | 2,950 | 1,252,200 |
2022/09/12 | 3,000 | 3,015 | 2,976 | 2,976 | 997,700 |
2022/09/09 | 2,954 | 2,983 | 2,951 | 2,969 | 1,342,100 |
2022/09/08 | 2,920 | 2,949 | 2,908 | 2,949 | 1,237,300 |
2022/09/07 | 2,851 | 2,897 | 2,847 | 2,897 | 983,900 |
2022/09/06 | 2,814 | 2,854 | 2,805 | 2,851 | 612,800 |
2022/09/05 | 2,832 | 2,832 | 2,802 | 2,813 | 641,200 |
2022/09/02 | 2,841 | 2,845 | 2,820 | 2,838 | 707,900 |
2022/09/01 | 2,868 | 2,875 | 2,841 | 2,841 | 681,800 |
2022/08/31 | 2,835 | 2,868 | 2,833 | 2,866 | 992,600 |
2022/08/30 | 2,865 | 2,871 | 2,843 | 2,858 | 763,600 |
2022/08/29 | 2,800 | 2,872 | 2,798 | 2,855 | 1,249,900 |
2022/08/26 | 2,874 | 2,884 | 2,860 | 2,867 | 938,600 |
2022/08/25 | 2,913 | 2,913 | 2,874 | 2,882 | 1,256,700 |
2022/08/24 | 2,881 | 2,908 | 2,881 | 2,893 | 1,036,100 |
2022/08/23 | 2,873 | 2,895 | 2,857 | 2,875 | 1,111,900 |
2022/08/22 | 2,858 | 2,904 | 2,840 | 2,899 | 1,458,400 |
2022/08/19 | 2,835 | 2,862 | 2,827 | 2,852 | 1,280,100 |
2022/08/18 | 2,806 | 2,822 | 2,791 | 2,822 | 1,060,000 |
2022/08/17 | 2,806 | 2,826 | 2,792 | 2,813 | 1,118,800 |
2022/08/16 | 2,744 | 2,771 | 2,717 | 2,765 | 1,424,500 |
2022/08/15 | 2,758 | 2,786 | 2,754 | 2,786 | 895,700 |
2022/08/12 | 2,750 | 2,776 | 2,741 | 2,746 | 1,208,700 |
2022/08/10 | 2,735 | 2,735 | 2,701 | 2,713 | 795,300 |
2022/08/09 | 2,750 | 2,763 | 2,711 | 2,723 | 946,000 |
2022/08/08 | 2,695 | 2,754 | 2,688 | 2,744 | 1,187,000 |
2022/08/05 | 2,636 | 2,697 | 2,629 | 2,690 | 1,042,300 |
2022/08/04 | 2,656 | 2,663 | 2,635 | 2,655 | 783,500 |
2022/08/03 | 2,668 | 2,670 | 2,618 | 2,645 | 1,302,100 |
2022/08/02 | 2,630 | 2,666 | 2,603 | 2,666 | 1,238,400 |
2022/08/01 | 2,735 | 2,816 | 2,654 | 2,660 | 3,554,000 |
2022/07/29 | 2,610 | 2,610 | 2,564 | 2,596 | 1,879,100 |
2022/07/28 | 2,659 | 2,678 | 2,626 | 2,629 | 1,237,300 |
2022/07/27 | 2,637 | 2,660 | 2,622 | 2,655 | 866,000 |
2022/07/26 | 2,640 | 2,669 | 2,626 | 2,657 | 911,300 |
2022/07/25 | 2,615 | 2,649 | 2,604 | 2,639 | 1,244,300 |
2022/07/22 | 2,600 | 2,609 | 2,585 | 2,594 | 907,700 |
2022/07/21 | 2,585 | 2,611 | 2,573 | 2,606 | 808,300 |
2022/07/20 | 2,590 | 2,595 | 2,572 | 2,590 | 870,000 |
2022/07/19 | 2,552 | 2,558 | 2,532 | 2,557 | 1,061,800 |
2022/07/15 | 2,514 | 2,527 | 2,471 | 2,519 | 1,233,000 |
2022/07/14 | 2,458 | 2,521 | 2,445 | 2,506 | 1,994,900 |
2022/07/13 | 2,442 | 2,448 | 2,421 | 2,436 | 846,600 |
2022/07/12 | 2,455 | 2,456 | 2,401 | 2,411 | 765,200 |
2022/07/11 | 2,469 | 2,477 | 2,455 | 2,459 | 660,400 |
2022/07/08 | 2,416 | 2,460 | 2,406 | 2,422 | 1,042,300 |
2022/07/07 | 2,383 | 2,406 | 2,348 | 2,379 | 1,173,800 |
2022/07/06 | 2,397 | 2,403 | 2,336 | 2,360 | 1,222,400 |
2022/07/05 | 2,428 | 2,438 | 2,408 | 2,429 | 756,300 |
2022/07/04 | 2,412 | 2,422 | 2,386 | 2,410 | 979,100 |
2022/07/01 | 2,458 | 2,468 | 2,383 | 2,395 | 1,110,200 |
2022/06/30 | 2,490 | 2,496 | 2,460 | 2,463 | 826,600 |
2022/06/29 | 2,518 | 2,521 | 2,491 | 2,495 | 816,800 |
2022/06/28 | 2,496 | 2,517 | 2,487 | 2,517 | 634,400 |
2022/06/27 | 2,529 | 2,530 | 2,482 | 2,498 | 745,500 |
2022/06/24 | 2,459 | 2,488 | 2,456 | 2,482 | 869,000 |
2022/06/23 | 2,475 | 2,504 | 2,427 | 2,453 | 1,225,800 |
2022/06/22 | 2,530 | 2,542 | 2,479 | 2,490 | 912,200 |
2022/06/21 | 2,505 | 2,511 | 2,457 | 2,484 | 1,277,200 |
2022/06/20 | 2,556 | 2,558 | 2,448 | 2,468 | 999,300 |
2022/06/17 | 2,491 | 2,546 | 2,471 | 2,538 | 1,401,400 |
2022/06/16 | 2,601 | 2,636 | 2,580 | 2,591 | 926,900 |
2022/06/15 | 2,639 | 2,677 | 2,570 | 2,571 | 1,564,400 |
2022/06/14 | 2,580 | 2,622 | 2,578 | 2,617 | 1,134,300 |
2022/06/13 | 2,570 | 2,645 | 2,558 | 2,642 | 1,302,800 |
2022/06/10 | 2,619 | 2,670 | 2,604 | 2,647 | 1,282,900 |
2022/06/09 | 2,641 | 2,676 | 2,635 | 2,646 | 1,146,800 |
2022/06/08 | 2,598 | 2,636 | 2,587 | 2,620 | 1,409,500 |
2022/06/07 | 2,554 | 2,598 | 2,549 | 2,577 | 1,072,500 |
2022/06/06 | 2,522 | 2,548 | 2,518 | 2,530 | 731,900 |
2022/06/03 | 2,572 | 2,574 | 2,515 | 2,528 | 1,325,300 |
2022/06/02 | 2,525 | 2,569 | 2,509 | 2,559 | 1,187,000 |
2022/06/01 | 2,470 | 2,534 | 2,460 | 2,530 | 1,615,900 |
2022/05/31 | 2,445 | 2,491 | 2,439 | 2,443 | 1,582,600 |
2022/05/30 | 2,445 | 2,451 | 2,415 | 2,445 | 960,500 |
2022/05/27 | 2,433 | 2,445 | 2,409 | 2,420 | 813,800 |
2022/05/26 | 2,397 | 2,410 | 2,386 | 2,395 | 824,100 |
2022/05/25 | 2,425 | 2,425 | 2,353 | 2,380 | 1,776,300 |
2022/05/24 | 2,457 | 2,463 | 2,420 | 2,426 | 986,600 |
2022/05/23 | 2,434 | 2,456 | 2,427 | 2,456 | 947,500 |
2022/05/20 | 2,420 | 2,437 | 2,402 | 2,419 | 1,087,300 |
2022/05/19 | 2,338 | 2,410 | 2,335 | 2,407 | 975,800 |
2022/05/18 | 2,397 | 2,413 | 2,365 | 2,388 | 1,148,900 |
2022/05/17 | 2,350 | 2,387 | 2,345 | 2,376 | 951,900 |
2022/05/16 | 2,418 | 2,418 | 2,321 | 2,337 | 1,334,700 |
2022/05/13 | 2,305 | 2,370 | 2,278 | 2,368 | 1,737,300 |
2022/05/12 | 2,263 | 2,328 | 2,256 | 2,310 | 1,807,600 |
2022/05/11 | 2,284 | 2,299 | 2,247 | 2,248 | 1,729,700 |
2022/05/10 | 2,292 | 2,329 | 2,290 | 2,301 | 1,677,300 |
2022/05/09 | 2,295 | 2,333 | 2,276 | 2,315 | 1,866,500 |
2022/05/06 | 2,301 | 2,326 | 2,268 | 2,290 | 2,973,800 |
2022/05/02 | 2,200 | 2,308 | 2,170 | 2,301 | 5,615,800 |
2022/04/28 | 1,941 | 1,999 | 1,920 | 1,999 | 1,541,700 |
2022/04/27 | 1,939 | 1,939 | 1,902 | 1,920 | 1,208,000 |
2022/04/26 | 1,953 | 1,957 | 1,929 | 1,940 | 869,700 |
2022/04/25 | 1,901 | 1,931 | 1,896 | 1,924 | 751,300 |
2022/04/22 | 1,940 | 1,945 | 1,929 | 1,941 | 493,200 |
2022/04/21 | 1,959 | 1,969 | 1,953 | 1,962 | 733,300 |
2022/04/20 | 1,960 | 1,963 | 1,938 | 1,959 | 599,300 |
2022/04/19 | 1,935 | 1,936 | 1,917 | 1,933 | 619,700 |
2022/04/18 | 1,895 | 1,909 | 1,879 | 1,908 | 456,400 |
2022/04/15 | 1,911 | 1,917 | 1,888 | 1,917 | 710,500 |
2022/04/14 | 1,908 | 1,929 | 1,894 | 1,928 | 935,000 |
2022/04/13 | 1,873 | 1,886 | 1,866 | 1,875 | 789,100 |
2022/04/12 | 1,874 | 1,881 | 1,857 | 1,860 | 686,100 |
2022/04/11 | 1,881 | 1,896 | 1,847 | 1,859 | 687,900 |
2022/04/08 | 1,861 | 1,877 | 1,846 | 1,867 | 991,000 |
2022/04/07 | 1,866 | 1,871 | 1,825 | 1,857 | 1,507,600 |
2022/04/06 | 1,927 | 1,935 | 1,896 | 1,900 | 861,500 |
2022/04/05 | 1,950 | 1,965 | 1,947 | 1,957 | 721,800 |
2022/04/04 | 1,954 | 1,954 | 1,926 | 1,939 | 1,036,200 |
2022/04/01 | 1,952 | 1,961 | 1,934 | 1,959 | 945,800 |
2022/03/31 | 1,985 | 2,002 | 1,977 | 1,977 | 1,129,200 |
2022/03/30 | 2,016 | 2,016 | 1,984 | 2,001 | 1,296,000 |
2022/03/29 | 2,059 | 2,059 | 2,036 | 2,053 | 1,298,900 |
2022/03/28 | 2,069 | 2,074 | 2,037 | 2,055 | 940,300 |
2022/03/25 | 2,060 | 2,084 | 2,049 | 2,055 | 1,167,400 |
2022/03/24 | 2,006 | 2,059 | 2,004 | 2,056 | 1,004,600 |
2022/03/23 | 2,021 | 2,034 | 1,992 | 2,032 | 1,259,700 |
2022/03/22 | 1,982 | 1,997 | 1,971 | 1,989 | 1,416,700 |
2022/03/18 | 1,931 | 1,961 | 1,931 | 1,947 | 2,158,200 |
2022/03/17 | 1,970 | 1,973 | 1,940 | 1,960 | 1,130,400 |
2022/03/16 | 1,923 | 1,928 | 1,905 | 1,913 | 1,540,700 |
2022/03/15 | 1,900 | 1,944 | 1,892 | 1,929 | 1,012,100 |
2022/03/14 | 1,876 | 1,912 | 1,866 | 1,900 | 1,201,600 |
2022/03/11 | 1,857 | 1,867 | 1,826 | 1,847 | 1,250,600 |
2022/03/10 | 1,803 | 1,897 | 1,803 | 1,887 | 3,434,700 |
2022/03/09 | 1,778 | 1,810 | 1,737 | 1,742 | 3,719,900 |
2022/03/08 | 1,810 | 1,851 | 1,784 | 1,789 | 1,808,700 |
2022/03/07 | 1,852 | 1,869 | 1,812 | 1,844 | 1,874,800 |
2022/03/04 | 1,992 | 1,997 | 1,922 | 1,928 | 2,056,100 |
2022/03/03 | 1,991 | 2,042 | 1,991 | 2,035 | 796,400 |
2022/03/02 | 2,018 | 2,023 | 1,981 | 1,987 | 1,384,700 |
2022/03/01 | 2,065 | 2,084 | 2,040 | 2,040 | 1,057,900 |
2022/02/28 | 2,050 | 2,069 | 2,041 | 2,068 | 901,000 |
2022/02/25 | 2,054 | 2,063 | 2,026 | 2,043 | 871,800 |
2022/02/24 | 2,091 | 2,113 | 2,036 | 2,052 | 1,460,000 |
2022/02/22 | 2,097 | 2,097 | 2,059 | 2,088 | 1,022,200 |
2022/02/21 | 2,130 | 2,143 | 2,118 | 2,122 | 721,700 |
2022/02/18 | 2,143 | 2,154 | 2,124 | 2,151 | 749,300 |
2022/02/17 | 2,174 | 2,202 | 2,152 | 2,169 | 1,070,400 |
2022/02/16 | 2,187 | 2,188 | 2,158 | 2,174 | 862,700 |
2022/02/15 | 2,167 | 2,180 | 2,133 | 2,144 | 908,200 |
2022/02/14 | 2,177 | 2,179 | 2,141 | 2,159 | 945,800 |
2022/02/10 | 2,231 | 2,246 | 2,186 | 2,209 | 887,700 |
2022/02/09 | 2,200 | 2,236 | 2,191 | 2,235 | 897,000 |
2022/02/08 | 2,200 | 2,210 | 2,175 | 2,196 | 957,000 |
2022/02/07 | 2,197 | 2,227 | 2,191 | 2,205 | 1,123,400 |
2022/02/04 | 2,195 | 2,230 | 2,168 | 2,224 | 1,426,400 |
2022/02/03 | 2,100 | 2,204 | 2,097 | 2,198 | 2,111,500 |
2022/02/02 | 2,100 | 2,163 | 2,100 | 2,121 | 2,338,400 |
2022/02/01 | 2,099 | 2,132 | 2,051 | 2,080 | 3,587,100 |
2022/01/31 | 1,940 | 1,970 | 1,919 | 1,943 | 1,862,800 |
2022/01/28 | 1,914 | 1,925 | 1,889 | 1,922 | 1,158,200 |
2022/01/27 | 1,941 | 1,952 | 1,881 | 1,891 | 1,061,200 |
2022/01/26 | 1,944 | 1,958 | 1,911 | 1,917 | 1,163,700 |
2022/01/25 | 1,973 | 1,974 | 1,941 | 1,954 | 875,400 |
2022/01/24 | 1,972 | 1,984 | 1,943 | 1,978 | 684,500 |
2022/01/21 | 1,970 | 1,984 | 1,933 | 1,983 | 1,105,000 |
2022/01/20 | 2,014 | 2,035 | 1,983 | 2,011 | 918,100 |
2022/01/19 | 2,015 | 2,041 | 2,008 | 2,016 | 976,100 |
2022/01/18 | 2,114 | 2,114 | 2,048 | 2,057 | 836,900 |
2022/01/17 | 2,103 | 2,123 | 2,094 | 2,103 | 589,700 |
2022/01/14 | 2,100 | 2,106 | 2,077 | 2,095 | 925,100 |
2022/01/13 | 2,094 | 2,099 | 2,083 | 2,090 | 683,400 |
2022/01/12 | 2,073 | 2,089 | 2,064 | 2,086 | 735,000 |
2022/01/11 | 2,072 | 2,073 | 2,027 | 2,038 | 764,100 |
2022/01/07 | 2,071 | 2,090 | 2,057 | 2,063 | 640,600 |
2022/01/06 | 2,081 | 2,115 | 2,053 | 2,065 | 967,100 |
2022/01/05 | 2,057 | 2,095 | 2,055 | 2,092 | 1,373,300 |
2022/01/04 | 2,025 | 2,049 | 2,015 | 2,049 | 913,900 |