5334 日本特殊陶業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,905 | 4,941 | 4,886 | 4,891 | 830,100 | 4,891 |
| 2025-05-08 | 4,888 | 4,896 | 4,812 | 4,880 | 616,100 | 4,880 |
| 2025-05-07 | 4,819 | 4,884 | 4,796 | 4,869 | 996,400 | 4,869 |
| 2025-05-02 | 4,776 | 4,858 | 4,764 | 4,820 | 1,221,200 | 4,820 |
| 2025-05-01 | 4,651 | 4,804 | 4,580 | 4,774 | 2,076,900 | 4,774 |
| 2025-04-30 | 4,545 | 4,545 | 4,422 | 4,442 | 1,000,000 | 4,442 |
| 2025-04-28 | 4,548 | 4,567 | 4,522 | 4,526 | 851,500 | 4,526 |
| 2025-04-25 | 4,355 | 4,462 | 4,335 | 4,456 | 753,200 | 4,456 |
| 2025-04-24 | 4,272 | 4,298 | 4,246 | 4,270 | 453,700 | 4,270 |
| 2025-04-23 | 4,251 | 4,270 | 4,209 | 4,223 | 650,100 | 4,223 |
| 2025-04-22 | 4,027 | 4,165 | 4,020 | 4,163 | 691,800 | 4,163 |
| 2025-04-21 | 4,060 | 4,065 | 4,008 | 4,028 | 587,400 | 4,028 |
| 2025-04-18 | 4,127 | 4,145 | 4,074 | 4,090 | 752,300 | 4,090 |
| 2025-04-17 | 4,096 | 4,134 | 4,073 | 4,127 | 552,300 | 4,127 |
| 2025-04-16 | 4,223 | 4,233 | 4,096 | 4,140 | 486,400 | 4,140 |
| 2025-04-15 | 4,275 | 4,283 | 4,232 | 4,244 | 412,500 | 4,244 |
| 2025-04-14 | 4,267 | 4,282 | 4,218 | 4,229 | 292,400 | 4,229 |
| 2025-04-11 | 4,238 | 4,251 | 4,123 | 4,222 | 595,100 | 4,222 |
| 2025-04-10 | 4,400 | 4,400 | 4,243 | 4,308 | 683,700 | 4,308 |
| 2025-04-09 | 4,000 | 4,055 | 3,915 | 4,004 | 821,300 | 4,004 |
| 2025-04-08 | 3,994 | 4,179 | 3,989 | 4,133 | 664,200 | 4,133 |
| 2025-04-07 | 3,722 | 4,059 | 3,714 | 3,878 | 1,172,800 | 3,878 |
| 2025-04-04 | 4,247 | 4,276 | 4,052 | 4,135 | 1,119,900 | 4,135 |
| 2025-04-03 | 4,242 | 4,383 | 4,242 | 4,380 | 832,000 | 4,380 |
| 2025-04-02 | 4,471 | 4,498 | 4,415 | 4,463 | 563,100 | 4,463 |
| 2025-04-01 | 4,544 | 4,558 | 4,472 | 4,504 | 755,500 | 4,504 |
| 2025-03-31 | 4,582 | 4,595 | 4,477 | 4,521 | 807,700 | 4,521 |
| 2025-03-28 | 4,716 | 4,767 | 4,689 | 4,716 | 704,700 | 4,716 |
| 2025-03-27 | 4,763 | 4,847 | 4,746 | 4,847 | 1,197,500 | 4,847 |
| 2025-03-26 | 4,808 | 4,845 | 4,777 | 4,833 | 594,800 | 4,833 |
| 2025-03-25 | 4,791 | 4,806 | 4,759 | 4,776 | 487,200 | 4,776 |
| 2025-03-24 | 4,756 | 4,761 | 4,718 | 4,721 | 408,000 | 4,721 |
| 2025-03-21 | 4,737 | 4,804 | 4,720 | 4,731 | 916,700 | 4,731 |
| 2025-03-19 | 4,685 | 4,755 | 4,677 | 4,744 | 569,500 | 4,744 |
| 2025-03-18 | 4,634 | 4,690 | 4,629 | 4,670 | 559,700 | 4,670 |
| 2025-03-17 | 4,569 | 4,569 | 4,533 | 4,551 | 402,500 | 4,551 |
| 2025-03-14 | 4,480 | 4,540 | 4,479 | 4,529 | 441,600 | 4,529 |
| 2025-03-13 | 4,502 | 4,553 | 4,501 | 4,513 | 431,000 | 4,513 |
| 2025-03-12 | 4,410 | 4,491 | 4,406 | 4,488 | 786,900 | 4,488 |
| 2025-03-11 | 4,439 | 4,485 | 4,377 | 4,477 | 657,300 | 4,477 |
| 2025-03-10 | 4,573 | 4,583 | 4,526 | 4,530 | 327,100 | 4,530 |
| 2025-03-07 | 4,570 | 4,635 | 4,551 | 4,573 | 508,200 | 4,573 |
| 2025-03-06 | 4,597 | 4,658 | 4,577 | 4,621 | 659,700 | 4,621 |
| 2025-03-05 | 4,527 | 4,589 | 4,527 | 4,546 | 580,800 | 4,546 |
| 2025-03-04 | 4,510 | 4,549 | 4,463 | 4,527 | 793,100 | 4,527 |
| 2025-03-03 | 4,443 | 4,518 | 4,405 | 4,494 | 662,300 | 4,494 |
| 2025-02-28 | 4,450 | 4,463 | 4,358 | 4,392 | 605,500 | 4,392 |
| 2025-02-27 | 4,425 | 4,464 | 4,425 | 4,464 | 481,800 | 4,464 |
| 2025-02-26 | 4,480 | 4,481 | 4,391 | 4,464 | 551,700 | 4,464 |
| 2025-02-25 | 4,441 | 4,512 | 4,432 | 4,493 | 570,300 | 4,493 |
| 2025-02-21 | 4,441 | 4,502 | 4,437 | 4,495 | 552,600 | 4,495 |
| 2025-02-20 | 4,446 | 4,499 | 4,424 | 4,476 | 460,200 | 4,476 |
| 2025-02-19 | 4,460 | 4,489 | 4,444 | 4,487 | 755,700 | 4,487 |
| 2025-02-18 | 4,517 | 4,549 | 4,486 | 4,515 | 646,000 | 4,515 |
| 2025-02-17 | 4,610 | 4,615 | 4,531 | 4,537 | 456,700 | 4,537 |
| 2025-02-14 | 4,684 | 4,687 | 4,594 | 4,603 | 428,600 | 4,603 |
| 2025-02-13 | 4,655 | 4,679 | 4,638 | 4,653 | 442,100 | 4,653 |
| 2025-02-12 | 4,584 | 4,634 | 4,562 | 4,625 | 641,100 | 4,625 |
| 2025-02-10 | 4,572 | 4,574 | 4,520 | 4,574 | 559,900 | 4,574 |
| 2025-02-07 | 4,655 | 4,661 | 4,585 | 4,585 | 1,055,300 | 4,585 |
| 2025-02-06 | 4,701 | 4,738 | 4,674 | 4,708 | 674,100 | 4,708 |
| 2025-02-05 | 4,766 | 4,813 | 4,707 | 4,734 | 812,500 | 4,734 |
| 2025-02-04 | 4,876 | 4,879 | 4,763 | 4,766 | 1,066,800 | 4,766 |
| 2025-02-03 | 4,871 | 4,892 | 4,761 | 4,773 | 1,685,300 | 4,773 |
| 2025-01-31 | 5,128 | 5,170 | 5,080 | 5,141 | 748,100 | 5,141 |
| 2025-01-30 | 5,049 | 5,147 | 5,040 | 5,138 | 647,000 | 5,138 |
| 2025-01-29 | 4,997 | 5,037 | 4,983 | 5,032 | 399,900 | 5,032 |
| 2025-01-28 | 4,998 | 5,038 | 4,957 | 4,963 | 403,800 | 4,963 |
| 2025-01-27 | 5,010 | 5,061 | 4,992 | 5,005 | 487,800 | 5,005 |
| 2025-01-24 | 4,976 | 5,029 | 4,960 | 4,970 | 533,400 | 4,970 |
| 2025-01-23 | 4,950 | 5,000 | 4,935 | 4,990 | 411,200 | 4,990 |
| 2025-01-22 | 4,900 | 4,983 | 4,894 | 4,947 | 581,600 | 4,947 |
| 2025-01-21 | 4,858 | 4,864 | 4,784 | 4,826 | 285,300 | 4,826 |
| 2025-01-20 | 4,728 | 4,832 | 4,728 | 4,809 | 418,800 | 4,809 |
| 2025-01-17 | 4,704 | 4,724 | 4,640 | 4,703 | 427,200 | 4,703 |
| 2025-01-16 | 4,877 | 4,885 | 4,750 | 4,750 | 438,400 | 4,750 |
| 2025-01-15 | 4,816 | 4,838 | 4,792 | 4,820 | 505,200 | 4,820 |
| 2025-01-14 | 4,839 | 4,874 | 4,775 | 4,804 | 548,400 | 4,804 |
| 2025-01-10 | 4,894 | 4,916 | 4,843 | 4,843 | 391,500 | 4,843 |
| 2025-01-09 | 4,967 | 4,992 | 4,892 | 4,906 | 468,900 | 4,906 |
| 2025-01-08 | 4,970 | 5,025 | 4,965 | 5,020 | 500,500 | 5,020 |
| 2025-01-07 | 5,005 | 5,035 | 4,976 | 4,978 | 416,800 | 4,978 |
| 2025-01-06 | 5,069 | 5,079 | 4,961 | 4,967 | 582,500 | 4,967 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株