5334 日本特殊陶業(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-13	6,990	7,221	6,980	7,099	1,764,400	7,099
2026-02-12	6,751	6,769	6,697	6,757	670,300	6,757
2026-02-10	6,740	6,847	6,656	6,770	859,200	6,770
2026-02-09	6,726	6,775	6,661	6,743	779,800	6,743
2026-02-06	6,476	6,613	6,421	6,613	759,600	6,613
2026-02-05	6,615	6,615	6,536	6,555	782,000	6,555
2026-02-04	6,628	6,628	6,498	6,586	827,300	6,586
2026-02-03	6,557	6,710	6,517	6,645	1,123,000	6,645
2026-02-02	6,751	6,766	6,457	6,457	1,570,700	6,457
2026-01-30	6,812	6,824	6,680	6,751	796,600	6,751
2026-01-29	6,890	6,897	6,680	6,743	1,022,400	6,743
2026-01-28	6,993	7,016	6,909	6,909	861,800	6,909
2026-01-27	6,988	7,022	6,888	7,022	791,800	7,022
2026-01-26	6,951	6,999	6,897	6,978	1,098,900	6,978
2026-01-23	7,121	7,150	7,042	7,136	688,100	7,136
2026-01-22	7,100	7,141	7,075	7,121	715,300	7,121
2026-01-21	6,901	7,061	6,892	7,061	537,600	7,061
2026-01-20	6,942	7,064	6,932	7,008	692,600	7,008
2026-01-19	6,893	7,056	6,821	7,056	1,036,500	7,056
2026-01-16	6,854	6,970	6,854	6,959	852,600	6,959
2026-01-15	6,857	6,966	6,823	6,954	766,800	6,954
2026-01-14	6,911	6,956	6,884	6,940	937,700	6,940
2026-01-13	6,870	6,878	6,760	6,844	1,264,800	6,844
2026-01-09	6,838	6,898	6,692	6,770	1,309,100	6,770
2026-01-08	7,061	7,061	6,896	6,899	887,100	6,899
2026-01-07	6,990	7,097	6,930	7,079	718,400	7,079
2026-01-06	7,030	7,139	6,964	6,974	595,700	6,974
2026-01-05	6,969	7,058	6,947	6,967	465,300	6,967

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