5334 日本特殊陶業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,5702,5792,5532,5631,572,9002,563
2022-12-072,5552,5712,5492,5491,305,6002,549
2022-12-062,5492,5692,5362,5641,590,6002,564
2022-12-052,5652,5672,5262,5301,620,9002,530
2022-12-022,6002,6042,5632,5791,998,9002,579
2022-12-012,6752,6752,6312,6351,754,0002,635
2022-11-302,6742,6832,6592,6801,585,1002,680
2022-11-292,6822,6822,6462,6621,207,4002,662
2022-11-282,7002,7072,6652,6931,230,2002,693
2022-11-252,6802,6812,6622,670921,2002,670
2022-11-242,7032,7062,6712,6781,428,1002,678
2022-11-222,6672,6902,6652,6891,224,0002,689
2022-11-212,6582,6632,6342,6541,297,9002,654
2022-11-182,6142,6412,6022,6271,198,9002,627
2022-11-172,5882,6132,5702,609923,8002,609
2022-11-162,6062,6192,5472,5891,789,8002,589
2022-11-152,5512,6122,5462,6001,603,4002,600
2022-11-142,5952,6092,5422,5423,132,2002,542
2022-11-112,6702,6872,6282,6352,213,5002,635
2022-11-102,6692,6832,6482,6641,197,1002,664
2022-11-092,6852,7052,6772,6781,142,1002,678
2022-11-082,7052,7082,6802,6801,479,1002,680
2022-11-072,7492,7492,6912,7081,175,3002,708
2022-11-042,7182,7312,6822,6991,567,0002,699
2022-11-022,7102,7732,7082,7361,944,7002,736
2022-11-012,7272,7282,6962,7131,799,9002,713
2022-10-312,7632,7732,6462,7104,210,6002,710
2022-10-282,7252,7342,6982,7132,109,0002,713
2022-10-272,7212,7242,6962,713869,9002,713
2022-10-262,7552,7632,7342,7341,125,3002,734
2022-10-252,7232,7582,7072,7551,132,5002,755
2022-10-242,6982,7172,6922,701942,8002,701
2022-10-212,6912,7002,6642,678813,2002,678
2022-10-202,7192,7352,6852,6921,161,1002,692
2022-10-192,7252,7522,7202,7391,174,7002,739
2022-10-182,7102,7262,6842,717990,7002,717
2022-10-172,6912,7082,6822,685974,1002,685
2022-10-142,7282,7292,6882,7011,615,4002,701
2022-10-132,6762,7072,6622,6871,304,8002,687
2022-10-122,6482,6872,6442,6651,407,7002,665
2022-10-112,6942,7062,6652,6751,193,4002,675
2022-10-072,6722,7362,6702,7291,674,4002,729
2022-10-062,6472,6952,6472,6881,368,8002,688
2022-10-052,6682,7042,6592,6641,608,4002,664
2022-10-042,6882,6912,6352,6511,572,6002,651
2022-10-032,5352,6302,5342,6261,958,0002,626
2022-09-302,7102,7222,5502,5622,893,9002,562
2022-09-292,7512,7992,7052,7401,687,5002,740
2022-09-282,8252,8332,7722,8162,155,0002,816
2022-09-272,8132,8582,7802,8153,691,4002,815
2022-09-262,8932,8942,7602,7702,392,4002,770
2022-09-222,8972,9572,8952,9431,271,6002,943
2022-09-212,9192,9262,8952,895839,3002,895
2022-09-202,9362,9502,9252,943752,9002,943
2022-09-162,9242,9272,8962,9001,252,6002,900
2022-09-152,9242,9372,9112,928473,0002,928
2022-09-142,9152,9482,8952,9151,125,3002,915
2022-09-132,9602,9672,9292,9501,252,2002,950
2022-09-123,0003,0152,9762,976997,7002,976
2022-09-092,9542,9832,9512,9691,342,1002,969
2022-09-082,9202,9492,9082,9491,237,3002,949
2022-09-072,8512,8972,8472,897983,9002,897
2022-09-062,8142,8542,8052,851612,8002,851
2022-09-052,8322,8322,8022,813641,2002,813
2022-09-022,8412,8452,8202,838707,9002,838
2022-09-012,8682,8752,8412,841681,8002,841
2022-08-312,8352,8682,8332,866992,6002,866
2022-08-302,8652,8712,8432,858763,6002,858
2022-08-292,8002,8722,7982,8551,249,9002,855
2022-08-262,8742,8842,8602,867938,6002,867
2022-08-252,9132,9132,8742,8821,256,7002,882
2022-08-242,8812,9082,8812,8931,036,1002,893
2022-08-232,8732,8952,8572,8751,111,9002,875
2022-08-222,8582,9042,8402,8991,458,4002,899
2022-08-192,8352,8622,8272,8521,280,1002,852
2022-08-182,8062,8222,7912,8221,060,0002,822
2022-08-172,8062,8262,7922,8131,118,8002,813
2022-08-162,7442,7712,7172,7651,424,5002,765
2022-08-152,7582,7862,7542,786895,7002,786
2022-08-122,7502,7762,7412,7461,208,7002,746
2022-08-102,7352,7352,7012,713795,3002,713
2022-08-092,7502,7632,7112,723946,0002,723
2022-08-082,6952,7542,6882,7441,187,0002,744
2022-08-052,6362,6972,6292,6901,042,3002,690
2022-08-042,6562,6632,6352,655783,5002,655
2022-08-032,6682,6702,6182,6451,302,1002,645
2022-08-022,6302,6662,6032,6661,238,4002,666
2022-08-012,7352,8162,6542,6603,554,0002,660
2022-07-292,6102,6102,5642,5961,879,1002,596
2022-07-282,6592,6782,6262,6291,237,3002,629
2022-07-272,6372,6602,6222,655866,0002,655
2022-07-262,6402,6692,6262,657911,3002,657
2022-07-252,6152,6492,6042,6391,244,3002,639
2022-07-222,6002,6092,5852,594907,7002,594
2022-07-212,5852,6112,5732,606808,3002,606
2022-07-202,5902,5952,5722,590870,0002,590
2022-07-192,5522,5582,5322,5571,061,8002,557
2022-07-152,5142,5272,4712,5191,233,0002,519
2022-07-142,4582,5212,4452,5061,994,9002,506
2022-07-132,4422,4482,4212,436846,6002,436
2022-07-122,4552,4562,4012,411765,2002,411
2022-07-112,4692,4772,4552,459660,4002,459
2022-07-082,4162,4602,4062,4221,042,3002,422
2022-07-072,3832,4062,3482,3791,173,8002,379
2022-07-062,3972,4032,3362,3601,222,4002,360
2022-07-052,4282,4382,4082,429756,3002,429
2022-07-042,4122,4222,3862,410979,1002,410
2022-07-012,4582,4682,3832,3951,110,2002,395
2022-06-302,4902,4962,4602,463826,6002,463
2022-06-292,5182,5212,4912,495816,8002,495
2022-06-282,4962,5172,4872,517634,4002,517
2022-06-272,5292,5302,4822,498745,5002,498
2022-06-242,4592,4882,4562,482869,0002,482
2022-06-232,4752,5042,4272,4531,225,8002,453
2022-06-222,5302,5422,4792,490912,2002,490
2022-06-212,5052,5112,4572,4841,277,2002,484
2022-06-202,5562,5582,4482,468999,3002,468
2022-06-172,4912,5462,4712,5381,401,4002,538
2022-06-162,6012,6362,5802,591926,9002,591
2022-06-152,6392,6772,5702,5711,564,4002,571
2022-06-142,5802,6222,5782,6171,134,3002,617
2022-06-132,5702,6452,5582,6421,302,8002,642
2022-06-102,6192,6702,6042,6471,282,9002,647
2022-06-092,6412,6762,6352,6461,146,8002,646
2022-06-082,5982,6362,5872,6201,409,5002,620
2022-06-072,5542,5982,5492,5771,072,5002,577
2022-06-062,5222,5482,5182,530731,9002,530
2022-06-032,5722,5742,5152,5281,325,3002,528
2022-06-022,5252,5692,5092,5591,187,0002,559
2022-06-012,4702,5342,4602,5301,615,9002,530
2022-05-312,4452,4912,4392,4431,582,6002,443
2022-05-302,4452,4512,4152,445960,5002,445
2022-05-272,4332,4452,4092,420813,8002,420
2022-05-262,3972,4102,3862,395824,1002,395
2022-05-252,4252,4252,3532,3801,776,3002,380
2022-05-242,4572,4632,4202,426986,6002,426
2022-05-232,4342,4562,4272,456947,5002,456
2022-05-202,4202,4372,4022,4191,087,3002,419
2022-05-192,3382,4102,3352,407975,8002,407
2022-05-182,3972,4132,3652,3881,148,9002,388
2022-05-172,3502,3872,3452,376951,9002,376
2022-05-162,4182,4182,3212,3371,334,7002,337
2022-05-132,3052,3702,2782,3681,737,3002,368
2022-05-122,2632,3282,2562,3101,807,6002,310
2022-05-112,2842,2992,2472,2481,729,7002,248
2022-05-102,2922,3292,2902,3011,677,3002,301
2022-05-092,2952,3332,2762,3151,866,5002,315
2022-05-062,3012,3262,2682,2902,973,8002,290
2022-05-022,2002,3082,1702,3015,615,8002,301
2022-04-281,9411,9991,9201,9991,541,7001,999
2022-04-271,9391,9391,9021,9201,208,0001,920
2022-04-261,9531,9571,9291,940869,7001,940
2022-04-251,9011,9311,8961,924751,3001,924
2022-04-221,9401,9451,9291,941493,2001,941
2022-04-211,9591,9691,9531,962733,3001,962
2022-04-201,9601,9631,9381,959599,3001,959
2022-04-191,9351,9361,9171,933619,7001,933
2022-04-181,8951,9091,8791,908456,4001,908
2022-04-151,9111,9171,8881,917710,5001,917
2022-04-141,9081,9291,8941,928935,0001,928
2022-04-131,8731,8861,8661,875789,1001,875
2022-04-121,8741,8811,8571,860686,1001,860
2022-04-111,8811,8961,8471,859687,9001,859
2022-04-081,8611,8771,8461,867991,0001,867
2022-04-071,8661,8711,8251,8571,507,6001,857
2022-04-061,9271,9351,8961,900861,5001,900
2022-04-051,9501,9651,9471,957721,8001,957
2022-04-041,9541,9541,9261,9391,036,2001,939
2022-04-011,9521,9611,9341,959945,8001,959
2022-03-311,9852,0021,9771,9771,129,2001,977
2022-03-302,0162,0161,9842,0011,296,0002,001
2022-03-292,0592,0592,0362,0531,298,9002,053
2022-03-282,0692,0742,0372,055940,3002,055
2022-03-252,0602,0842,0492,0551,167,4002,055
2022-03-242,0062,0592,0042,0561,004,6002,056
2022-03-232,0212,0341,9922,0321,259,7002,032
2022-03-221,9821,9971,9711,9891,416,7001,989
2022-03-181,9311,9611,9311,9472,158,2001,947
2022-03-171,9701,9731,9401,9601,130,4001,960
2022-03-161,9231,9281,9051,9131,540,7001,913
2022-03-151,9001,9441,8921,9291,012,1001,929
2022-03-141,8761,9121,8661,9001,201,6001,900
2022-03-111,8571,8671,8261,8471,250,6001,847
2022-03-101,8031,8971,8031,8873,434,7001,887
2022-03-091,7781,8101,7371,7423,719,9001,742
2022-03-081,8101,8511,7841,7891,808,7001,789
2022-03-071,8521,8691,8121,8441,874,8001,844
2022-03-041,9921,9971,9221,9282,056,1001,928
2022-03-031,9912,0421,9912,035796,4002,035
2022-03-022,0182,0231,9811,9871,384,7001,987
2022-03-012,0652,0842,0402,0401,057,9002,040
2022-02-282,0502,0692,0412,068901,0002,068
2022-02-252,0542,0632,0262,043871,8002,043
2022-02-242,0912,1132,0362,0521,460,0002,052
2022-02-222,0972,0972,0592,0881,022,2002,088
2022-02-212,1302,1432,1182,122721,7002,122
2022-02-182,1432,1542,1242,151749,3002,151
2022-02-172,1742,2022,1522,1691,070,4002,169
2022-02-162,1872,1882,1582,174862,7002,174
2022-02-152,1672,1802,1332,144908,2002,144
2022-02-142,1772,1792,1412,159945,8002,159
2022-02-102,2312,2462,1862,209887,7002,209
2022-02-092,2002,2362,1912,235897,0002,235
2022-02-082,2002,2102,1752,196957,0002,196
2022-02-072,1972,2272,1912,2051,123,4002,205
2022-02-042,1952,2302,1682,2241,426,4002,224
2022-02-032,1002,2042,0972,1982,111,5002,198
2022-02-022,1002,1632,1002,1212,338,4002,121
2022-02-012,0992,1322,0512,0803,587,1002,080
2022-01-311,9401,9701,9191,9431,862,8001,943
2022-01-281,9141,9251,8891,9221,158,2001,922
2022-01-271,9411,9521,8811,8911,061,2001,891
2022-01-261,9441,9581,9111,9171,163,7001,917
2022-01-251,9731,9741,9411,954875,4001,954
2022-01-241,9721,9841,9431,978684,5001,978
2022-01-211,9701,9841,9331,9831,105,0001,983
2022-01-202,0142,0351,9832,011918,1002,011
2022-01-192,0152,0412,0082,016976,1002,016
2022-01-182,1142,1142,0482,057836,9002,057
2022-01-172,1032,1232,0942,103589,7002,103
2022-01-142,1002,1062,0772,095925,1002,095
2022-01-132,0942,0992,0832,090683,4002,090
2022-01-122,0732,0892,0642,086735,0002,086
2022-01-112,0722,0732,0272,038764,1002,038
2022-01-072,0712,0902,0572,063640,6002,063
2022-01-062,0812,1152,0532,065967,1002,065
2022-01-052,0572,0952,0552,0921,373,3002,092
2022-01-042,0252,0492,0152,049913,9002,049

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