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
2025-02-134,6554,6794,6384,653442,1004,653
2025-02-124,5844,6344,5624,625641,1004,625
2025-02-104,5724,5744,5204,574559,9004,574
2025-02-074,6554,6614,5854,5851,055,3004,585
2025-02-064,7014,7384,6744,708674,1004,708
2025-02-054,7664,8134,7074,734812,5004,734
2025-02-044,8764,8794,7634,7661,066,8004,766
2025-02-034,8714,8924,7614,7731,685,3004,773
2025-01-315,1285,1705,0805,141748,1005,141
2025-01-305,0495,1475,0405,138647,0005,138
2025-01-294,9975,0374,9835,032399,9005,032
2025-01-284,9985,0384,9574,963403,8004,963
2025-01-275,0105,0614,9925,005487,8005,005
2025-01-244,9765,0294,9604,970533,4004,970
2025-01-234,9505,0004,9354,990411,2004,990
2025-01-224,9004,9834,8944,947581,6004,947
2025-01-214,8584,8644,7844,826285,3004,826
2025-01-204,7284,8324,7284,809418,8004,809
2025-01-174,7044,7244,6404,703427,2004,703
2025-01-164,8774,8854,7504,750438,4004,750
2025-01-154,8164,8384,7924,820505,2004,820
2025-01-144,8394,8744,7754,804548,4004,804
2025-01-104,8944,9164,8434,843391,5004,843
2025-01-094,9674,9924,8924,906468,9004,906
2025-01-084,9705,0254,9655,020500,5005,020
2025-01-075,0055,0354,9764,978416,8004,978
2025-01-065,0695,0794,9614,967582,5004,967

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