5334 日本特殊陶業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,9962,0321,9922,0171,187,3002,017
2021-12-071,9741,9911,9651,991738,3001,991
2021-12-061,9721,9791,9501,953604,6001,953
2021-12-031,9381,9541,9251,954719,4001,954
2021-12-021,9121,9411,9091,928965,4001,928
2021-12-011,8811,9221,8811,9101,332,3001,910
2021-11-301,9571,9671,8851,8881,964,3001,888
2021-11-291,9271,9361,9071,9231,375,0001,923
2021-11-261,9741,9851,9531,963925,4001,963
2021-11-251,9751,9901,9721,983726,5001,983
2021-11-241,9802,0071,9621,9701,153,0001,970
2021-11-221,9501,9621,9361,956780,2001,956
2021-11-191,9561,9701,9511,968914,8001,968
2021-11-181,9361,9671,9301,956998,8001,956
2021-11-171,9411,9711,9411,964787,1001,964
2021-11-161,9561,9711,9481,948921,5001,948
2021-11-151,9761,9771,9241,9371,113,0001,937
2021-11-121,9561,9901,9541,9711,087,6001,971
2021-11-111,9421,9671,9371,941658,0001,941
2021-11-101,9691,9691,9321,9501,141,8001,950
2021-11-091,9671,9831,9421,9421,634,6001,942
2021-11-081,9301,9431,9221,9361,313,8001,936
2021-11-051,9091,9121,8821,9031,075,4001,903
2021-11-041,9001,9371,8871,9322,380,5001,932
2021-11-021,8241,8681,8141,8671,695,7001,867
2021-11-011,8461,8481,8051,8181,294,8001,818
2021-10-291,8151,8211,7721,8121,538,7001,812
2021-10-281,8261,8621,7951,8133,729,7001,813
2021-10-271,7261,7421,7201,7421,114,6001,742
2021-10-261,7271,7371,7151,726604,5001,726
2021-10-251,7061,7271,7031,710538,9001,710
2021-10-221,7071,7251,7051,710495,9001,710
2021-10-211,7191,7341,7151,717560,9001,717
2021-10-201,7371,7381,7211,721613,0001,721
2021-10-191,7551,7561,7281,737665,1001,737
2021-10-181,7521,7621,7451,754544,9001,754
2021-10-151,7501,7561,7441,752697,2001,752
2021-10-141,7201,7311,7071,730577,0001,730
2021-10-131,7291,7461,7241,730543,0001,730
2021-10-121,7201,7401,7131,737817,6001,737
2021-10-111,7231,7361,7161,727759,9001,727
2021-10-081,7111,7251,7061,715750,1001,715
2021-10-071,6931,6971,6741,6831,004,4001,683
2021-10-061,7031,7281,6941,706814,2001,706
2021-10-051,6981,7021,6831,688921,8001,688
2021-10-041,7321,7361,7051,713686,6001,713
2021-10-011,7281,7411,7071,717994,1001,717
2021-09-301,7751,7841,7501,752923,8001,752
2021-09-291,7821,7891,7511,7731,197,7001,773
2021-09-281,8321,8331,7931,8252,005,1001,825
2021-09-271,8101,8151,7941,796702,7001,796
2021-09-241,8051,8091,7901,799836,0001,799
2021-09-221,7961,7971,7561,756996,3001,756
2021-09-211,7711,8121,7711,7971,098,0001,797
2021-09-171,8001,8301,7961,8221,469,8001,822
2021-09-161,8051,8131,7911,798878,7001,798
2021-09-151,8001,8101,7901,792937,7001,792
2021-09-141,8201,8351,8171,8291,206,3001,829
2021-09-131,8001,8031,7871,8031,078,4001,803
2021-09-101,7921,8001,7851,7981,383,2001,798
2021-09-091,7701,7861,7661,7741,090,6001,774
2021-09-081,7581,7691,7471,769895,2001,769
2021-09-071,7501,7601,7431,7551,089,1001,755
2021-09-061,7501,7501,7341,741850,7001,741
2021-09-031,7241,7471,7141,7351,409,4001,735
2021-09-021,7121,7201,7011,716834,6001,716
2021-09-011,7031,7241,7001,7191,066,3001,719
2021-08-311,7001,7031,6821,6921,197,0001,692
2021-08-301,6861,7021,6711,7021,506,3001,702
2021-08-271,6201,6361,6121,636488,7001,636
2021-08-261,6371,6371,6211,629379,5001,629
2021-08-251,6311,6431,6191,630463,5001,630
2021-08-241,6211,6321,6151,617492,7001,617
2021-08-231,6031,6341,6031,618753,4001,618
2021-08-201,6231,6351,5941,5971,236,7001,597
2021-08-191,6431,6541,6241,624664,2001,624
2021-08-181,6661,6711,6481,660571,3001,660
2021-08-171,6561,6641,6451,647551,3001,647
2021-08-161,6841,6851,6471,656822,6001,656
2021-08-131,7051,7081,6881,689634,7001,689
2021-08-121,6981,7171,6951,708732,2001,708
2021-08-111,6771,7001,6631,689949,7001,689
2021-08-101,6471,6661,6441,6531,013,8001,653
2021-08-061,6521,6521,6331,641770,8001,641
2021-08-051,6691,6741,6481,650769,3001,650
2021-08-041,6851,6901,6701,6741,156,3001,674
2021-08-031,6701,7111,6691,6971,991,3001,697
2021-08-021,6801,7281,6591,6652,959,8001,665
2021-07-301,5931,6111,5841,6051,542,5001,605
2021-07-291,6121,6161,5961,609842,3001,609
2021-07-281,6141,6241,6031,607574,9001,607
2021-07-271,6261,6311,6161,618752,8001,618
2021-07-261,6441,6451,6111,620755,0001,620
2021-07-211,6321,6341,6071,615856,1001,615
2021-07-201,5881,6241,5841,6121,098,9001,612
2021-07-191,6071,6111,5871,6031,239,1001,603
2021-07-161,5851,6361,5831,6331,343,1001,633
2021-07-151,6481,6481,6201,6241,015,3001,624
2021-07-141,6361,6521,6291,648757,2001,648
2021-07-131,6341,6501,6291,648772,8001,648
2021-07-121,6251,6291,6131,618873,2001,618
2021-07-091,5801,6021,5591,5971,450,4001,597
2021-07-081,6151,6231,6001,6001,256,2001,600
2021-07-071,6181,6281,6081,6161,241,6001,616
2021-07-061,6561,6601,6411,650608,2001,650
2021-07-051,6481,6491,6291,635745,3001,635
2021-07-021,6421,6571,6411,657762,8001,657
2021-07-011,6511,6541,6261,637881,6001,637
2021-06-301,6791,6861,6431,6461,072,9001,646
2021-06-291,6881,6881,6551,6611,103,9001,661
2021-06-281,7021,7091,6911,695849,6001,695
2021-06-251,6891,7021,6801,697941,2001,697
2021-06-241,6771,6871,6651,676698,0001,676
2021-06-231,6631,6651,6471,661768,5001,661
2021-06-221,6651,6671,6441,6521,058,5001,652
2021-06-211,6421,6441,6151,6251,367,0001,625
2021-06-181,6831,6871,6671,6771,244,9001,677
2021-06-171,6881,6971,6781,6881,188,1001,688
2021-06-161,6521,7021,6431,6741,348,6001,674
2021-06-151,6991,7011,6731,6941,500,7001,694
2021-06-141,7331,7381,7061,712879,7001,712
2021-06-111,7191,7221,7021,712976,8001,712
2021-06-101,7201,7321,7181,719777,9001,719
2021-06-091,7211,7471,7191,725988,4001,725
2021-06-081,7111,7271,7061,721879,7001,721
2021-06-071,7391,7391,7151,7151,027,9001,715
2021-06-041,7241,7271,7081,724821,1001,724
2021-06-031,7411,7491,7161,7191,263,9001,719
2021-06-021,7501,7511,7151,7251,485,5001,725
2021-06-011,7391,7561,7351,7481,292,9001,748
2021-05-311,7461,7641,7181,7241,816,0001,724
2021-05-281,7021,7561,6801,7533,290,3001,753
2021-05-271,6801,7111,6761,68115,481,3001,681
2021-05-261,6301,6771,6291,6713,037,9001,671
2021-05-251,7091,7091,6471,6482,447,7001,648
2021-05-241,6951,7061,6691,6782,572,8001,678
2021-05-211,6771,7151,6741,7072,148,9001,707
2021-05-201,6331,6861,6331,6811,964,2001,681
2021-05-191,6261,6591,6161,6442,245,0001,644
2021-05-181,6351,6831,6351,6652,116,9001,665
2021-05-171,6551,6611,6171,6301,331,3001,630
2021-05-141,6181,6621,6171,6441,728,1001,644
2021-05-131,6291,6471,6141,6181,896,3001,618
2021-05-121,5761,6601,5761,6533,002,6001,653
2021-05-111,6991,7011,6471,6553,459,2001,655
2021-05-101,7721,7771,7061,7084,480,1001,708
2021-05-071,9021,9071,8801,8941,257,3001,894
2021-05-061,9001,9041,8651,8761,709,7001,876
2021-04-301,8201,8351,8061,8241,161,8001,824
2021-04-281,8151,8601,8101,8521,085,5001,852
2021-04-271,8101,8301,7981,811683,9001,811
2021-04-261,8191,8271,8061,822863,4001,822
2021-04-231,8101,8111,7941,800711,6001,800
2021-04-221,8491,8501,8021,822908,8001,822
2021-04-211,8501,8501,7951,8121,165,0001,812
2021-04-201,9371,9381,8791,8861,201,6001,886
2021-04-191,9391,9731,9301,9691,077,4001,969
2021-04-161,9191,9341,9051,933870,8001,933
2021-04-151,8921,9291,8921,9151,167,1001,915
2021-04-141,8541,8811,8521,877859,0001,877
2021-04-131,8581,8921,8571,8781,094,1001,878
2021-04-121,8641,8681,8451,846823,5001,846
2021-04-091,8501,8811,8421,8471,144,3001,847
2021-04-081,8621,8791,8341,845957,3001,845
2021-04-071,8781,8931,8541,8621,219,5001,862
2021-04-061,9061,9061,8451,8501,190,6001,850
2021-04-051,9011,9311,8851,917533,5001,917
2021-04-021,9101,9161,8831,900505,3001,900
2021-04-011,9421,9481,8881,890877,5001,890
2021-03-311,9331,9391,9111,9111,471,0001,911
2021-03-301,9551,9801,9321,980852,6001,980
2021-03-291,9911,9981,9651,9871,007,2001,987
2021-03-261,9872,0051,9621,971941,2001,971
2021-03-251,9241,9671,9191,959883,5001,959
2021-03-241,9191,9261,8711,9061,298,2001,906
2021-03-231,9752,0091,9601,960868,9001,960
2021-03-221,9831,9891,9601,971886,4001,971
2021-03-191,9651,9811,9581,978968,6001,978
2021-03-181,9451,9961,9391,995934,5001,995
2021-03-171,9301,9531,9151,948901,5001,948
2021-03-161,9691,9741,9531,959607,3001,959
2021-03-151,9501,9801,9421,963979,4001,963
2021-03-121,9241,9431,9121,9401,089,7001,940
2021-03-111,9361,9521,9151,938808,8001,938
2021-03-101,9201,9391,8921,936904,5001,936
2021-03-091,9431,9451,9211,944625,0001,944
2021-03-081,9471,9521,8941,907615,9001,907
2021-03-051,8701,9231,8621,9231,220,8001,923
2021-03-041,8691,8811,8491,869686,6001,869
2021-03-031,8531,8631,8351,860766,3001,860
2021-03-021,8861,8901,8341,843608,7001,843
2021-03-011,8321,8611,8161,861844,3001,861
2021-02-261,8491,8521,8021,8021,292,8001,802
2021-02-251,9001,9001,8671,867539,7001,867
2021-02-241,8891,8901,8571,864816,3001,864
2021-02-221,8991,9031,8661,868712,7001,868
2021-02-191,8861,8991,8691,871569,5001,871
2021-02-181,9311,9401,9041,911727,9001,911
2021-02-171,8861,9401,8861,936781,5001,936
2021-02-161,9161,9351,9031,912706,3001,912
2021-02-151,9401,9451,9131,924612,2001,924
2021-02-121,9751,9771,9241,932860,6001,932
2021-02-101,9501,9851,9311,963923,0001,963
2021-02-092,0212,0241,9221,9431,710,8001,943
2021-02-082,0782,0781,9611,9992,361,9001,999
2021-02-052,1222,1542,1082,1431,941,4002,143
2021-02-042,0002,0821,9972,0731,031,1002,073
2021-02-031,9742,0231,9742,0061,046,2002,006
2021-02-021,9361,9931,9331,9681,125,9001,968
2021-02-011,9411,9571,9241,9481,088,7001,948
2021-01-291,9221,9781,9111,9421,540,2001,942
2021-01-281,8041,8961,8041,8821,423,4001,882
2021-01-271,8011,8671,7971,861801,2001,861
2021-01-261,7911,8091,7861,798518,8001,798
2021-01-251,8101,8171,7851,798598,5001,798
2021-01-221,8051,8241,7981,799659,6001,799
2021-01-211,8341,8611,8031,814590,0001,814
2021-01-201,7831,8091,7771,809500,6001,809
2021-01-191,7881,8041,7661,775836,3001,775
2021-01-181,8231,8301,7851,799672,4001,799
2021-01-151,8401,8551,8171,820981,2001,820
2021-01-141,8551,8921,8511,872543,0001,872
2021-01-131,8721,8891,8671,868531,4001,868
2021-01-121,8651,8801,8431,865946,6001,865
2021-01-081,8401,8951,8321,892829,5001,892
2021-01-071,8271,8811,8271,8421,096,7001,842
2021-01-061,7641,7951,7641,790741,1001,790
2021-01-051,7381,7561,7331,756482,5001,756
2021-01-041,7721,7791,7371,750408,5001,750

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