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 |
---|---|---|---|---|---|---|
2025-02-13 | 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