5334 日本特殊陶業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,998 | 5,086 | 4,982 | 5,066 | 792,900 | 5,066 |
| 2024-04-25 | 5,120 | 5,137 | 5,030 | 5,036 | 567,100 | 5,036 |
| 2024-04-24 | 4,999 | 5,136 | 4,995 | 5,133 | 1,051,400 | 5,133 |
| 2024-04-23 | 5,051 | 5,075 | 4,973 | 5,017 | 988,400 | 5,017 |
| 2024-04-22 | 5,060 | 5,151 | 4,998 | 5,049 | 958,600 | 5,049 |
| 2024-04-19 | 5,083 | 5,093 | 4,940 | 5,017 | 1,283,400 | 5,017 |
| 2024-04-18 | 4,973 | 5,171 | 4,955 | 5,133 | 880,200 | 5,133 |
| 2024-04-17 | 5,126 | 5,160 | 4,980 | 5,073 | 1,896,900 | 5,073 |
| 2024-04-16 | 5,350 | 5,350 | 5,145 | 5,156 | 1,345,800 | 5,156 |
| 2024-04-15 | 5,254 | 5,357 | 5,178 | 5,337 | 1,237,200 | 5,337 |
| 2024-04-12 | 5,180 | 5,362 | 5,155 | 5,328 | 2,147,200 | 5,328 |
| 2024-04-11 | 4,995 | 5,167 | 4,981 | 5,159 | 1,812,200 | 5,159 |
| 2024-04-10 | 5,000 | 5,071 | 4,976 | 5,025 | 1,001,200 | 5,025 |
| 2024-04-09 | 5,000 | 5,090 | 4,992 | 5,064 | 1,068,700 | 5,064 |
| 2024-04-08 | 4,920 | 4,986 | 4,897 | 4,985 | 962,100 | 4,985 |
| 2024-04-05 | 4,893 | 4,933 | 4,873 | 4,905 | 855,900 | 4,905 |
| 2024-04-04 | 4,975 | 5,005 | 4,947 | 4,963 | 879,400 | 4,963 |
| 2024-04-03 | 4,850 | 4,929 | 4,821 | 4,891 | 781,300 | 4,891 |
| 2024-04-02 | 4,912 | 4,957 | 4,851 | 4,880 | 1,150,200 | 4,880 |
| 2024-04-01 | 5,064 | 5,075 | 4,832 | 4,884 | 1,348,900 | 4,884 |
| 2024-03-29 | 5,005 | 5,120 | 5,002 | 5,084 | 840,100 | 5,084 |
| 2024-03-28 | 5,032 | 5,063 | 4,991 | 5,007 | 962,200 | 5,007 |
| 2024-03-27 | 5,144 | 5,177 | 5,095 | 5,127 | 1,173,400 | 5,127 |
| 2024-03-26 | 5,102 | 5,175 | 5,065 | 5,145 | 815,200 | 5,145 |
| 2024-03-25 | 5,143 | 5,180 | 5,091 | 5,112 | 1,228,000 | 5,112 |
| 2024-03-22 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 | 5,102 |
| 2024-03-21 | 4,930 | 4,968 | 4,902 | 4,949 | 1,601,500 | 4,949 |
| 2024-03-19 | 4,734 | 4,904 | 4,723 | 4,904 | 1,871,700 | 4,904 |
| 2024-03-18 | 4,652 | 4,748 | 4,640 | 4,748 | 1,101,900 | 4,748 |
| 2024-03-15 | 4,600 | 4,620 | 4,532 | 4,601 | 2,709,200 | 4,601 |
| 2024-03-14 | 4,550 | 4,600 | 4,528 | 4,600 | 810,500 | 4,600 |
| 2024-03-13 | 4,624 | 4,639 | 4,504 | 4,550 | 1,248,200 | 4,550 |
| 2024-03-12 | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 | 4,580 |
| 2024-03-11 | 4,527 | 4,565 | 4,462 | 4,500 | 1,769,200 | 4,500 |
| 2024-03-08 | 4,592 | 4,715 | 4,561 | 4,645 | 1,655,400 | 4,645 |
| 2024-03-07 | 4,749 | 4,786 | 4,632 | 4,639 | 1,771,200 | 4,639 |
| 2024-03-06 | 4,593 | 4,709 | 4,591 | 4,697 | 1,444,600 | 4,697 |
| 2024-03-05 | 4,555 | 4,643 | 4,530 | 4,634 | 1,198,200 | 4,634 |
| 2024-03-04 | 4,592 | 4,610 | 4,540 | 4,552 | 1,000,400 | 4,552 |
| 2024-03-01 | 4,540 | 4,597 | 4,523 | 4,573 | 983,400 | 4,573 |
| 2024-02-29 | 4,549 | 4,573 | 4,497 | 4,541 | 1,151,800 | 4,541 |
| 2024-02-28 | 4,572 | 4,619 | 4,525 | 4,563 | 1,426,500 | 4,563 |
| 2024-02-27 | 4,529 | 4,617 | 4,529 | 4,559 | 1,495,200 | 4,559 |
| 2024-02-26 | 4,477 | 4,515 | 4,445 | 4,504 | 1,223,900 | 4,504 |
| 2024-02-22 | 4,435 | 4,517 | 4,427 | 4,504 | 1,343,400 | 4,504 |
| 2024-02-21 | 4,316 | 4,433 | 4,296 | 4,418 | 1,243,500 | 4,418 |
| 2024-02-20 | 4,301 | 4,345 | 4,277 | 4,316 | 861,100 | 4,316 |
| 2024-02-19 | 4,292 | 4,355 | 4,291 | 4,319 | 1,002,300 | 4,319 |
| 2024-02-16 | 4,238 | 4,328 | 4,231 | 4,290 | 1,247,400 | 4,290 |
| 2024-02-15 | 4,255 | 4,255 | 4,198 | 4,211 | 776,300 | 4,211 |
| 2024-02-14 | 4,249 | 4,265 | 4,191 | 4,221 | 959,300 | 4,221 |
| 2024-02-13 | 4,259 | 4,259 | 4,189 | 4,227 | 1,185,500 | 4,227 |
| 2024-02-09 | 4,191 | 4,232 | 4,163 | 4,218 | 1,057,400 | 4,218 |
| 2024-02-08 | 4,225 | 4,270 | 4,217 | 4,235 | 1,503,600 | 4,235 |
| 2024-02-07 | 4,062 | 4,288 | 4,054 | 4,229 | 2,393,200 | 4,229 |
| 2024-02-06 | 4,042 | 4,096 | 4,008 | 4,072 | 1,327,300 | 4,072 |
| 2024-02-05 | 4,035 | 4,084 | 3,981 | 4,063 | 1,425,800 | 4,063 |
| 2024-02-02 | 4,010 | 4,016 | 3,929 | 3,972 | 1,298,400 | 3,972 |
| 2024-02-01 | 4,030 | 4,041 | 3,957 | 3,991 | 1,277,300 | 3,991 |
| 2024-01-31 | 3,975 | 4,000 | 3,955 | 4,000 | 1,261,300 | 4,000 |
| 2024-01-30 | 3,913 | 3,978 | 3,902 | 3,954 | 1,088,000 | 3,954 |
| 2024-01-29 | 3,886 | 3,925 | 3,878 | 3,920 | 875,900 | 3,920 |
| 2024-01-26 | 3,920 | 3,930 | 3,853 | 3,863 | 1,046,900 | 3,863 |
| 2024-01-25 | 3,928 | 3,954 | 3,916 | 3,936 | 804,200 | 3,936 |
| 2024-01-24 | 3,990 | 3,990 | 3,936 | 3,940 | 810,800 | 3,940 |
| 2024-01-23 | 3,958 | 3,995 | 3,924 | 3,939 | 1,195,700 | 3,939 |
| 2024-01-22 | 3,951 | 3,965 | 3,925 | 3,960 | 720,900 | 3,960 |
| 2024-01-19 | 3,966 | 3,985 | 3,893 | 3,934 | 1,390,500 | 3,934 |
| 2024-01-18 | 3,998 | 4,027 | 3,927 | 3,928 | 1,657,000 | 3,928 |
| 2024-01-17 | 3,920 | 4,044 | 3,920 | 3,955 | 3,136,600 | 3,955 |
| 2024-01-16 | 3,802 | 3,829 | 3,787 | 3,827 | 1,111,400 | 3,827 |
| 2024-01-15 | 3,765 | 3,793 | 3,751 | 3,768 | 1,020,600 | 3,768 |
| 2024-01-12 | 3,711 | 3,779 | 3,700 | 3,764 | 2,013,400 | 3,764 |
| 2024-01-11 | 3,659 | 3,712 | 3,658 | 3,664 | 1,583,300 | 3,664 |
| 2024-01-10 | 3,575 | 3,615 | 3,570 | 3,605 | 1,189,200 | 3,605 |
| 2024-01-09 | 3,530 | 3,578 | 3,524 | 3,554 | 913,400 | 3,554 |
| 2024-01-05 | 3,490 | 3,548 | 3,483 | 3,515 | 1,554,500 | 3,515 |
| 2024-01-04 | 3,351 | 3,455 | 3,337 | 3,455 | 1,009,300 | 3,455 |
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
