5334 日本特殊陶業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	824	826	811	811	24,000	730.63
1986-12-26	815	816	811	815	64,000	734.23
1986-12-25	824	825	820	820	15,000	738.74
1986-12-24	820	830	811	825	15,000	743.24
1986-12-23	815	820	810	810	49,000	729.73
1986-12-22	825	825	810	815	79,000	734.23
1986-12-19	825	825	815	818	70,000	736.94
1986-12-18	825	825	820	825	44,000	743.24
1986-12-17	825	830	817	824	169,000	742.34
1986-12-16	830	832	826	826	80,000	744.14
1986-12-15	830	849	830	835	59,000	752.25
1986-12-12	824	830	820	826	24,000	744.14
1986-12-11	825	825	817	825	30,000	743.24
1986-12-10	820	820	812	815	77,000	734.23
1986-12-09	820	830	820	820	16,000	738.74
1986-12-08	820	820	811	816	72,000	735.14
1986-12-06	812	820	811	820	51,000	738.74
1986-12-05	826	830	810	810	95,000	729.73
1986-12-04	839	839	826	826	32,000	744.14
1986-12-03	839	839	821	830	40,000	747.75
1986-12-02	850	855	840	840	235,000	756.76
1986-12-01	850	860	850	850	95,000	765.77
1986-11-29	850	854	845	850	179,000	765.77
1986-11-28	846	855	845	854	81,000	769.37
1986-11-27	820	820	816	820	47,000	738.74
1986-11-26	822	823	816	816	54,000	735.14
1986-11-25	820	821	816	816	59,000	735.14
1986-11-22	815	815	810	810	30,000	729.73
1986-11-21	798	800	795	795	22,000	716.22
1986-11-20	797	797	795	795	5,000	716.22
1986-11-19	800	800	795	795	50,000	716.22
1986-11-18	795	796	791	795	51,000	716.22
1986-11-17	795	798	791	791	42,000	712.61
1986-11-14	800	805	795	795	29,000	716.22
1986-11-13	800	802	800	800	43,000	720.72
1986-11-12	802	805	800	800	69,000	720.72
1986-11-11	802	807	800	800	48,000	720.72
1986-11-10	800	810	800	810	24,000	729.73
1986-11-07	830	830	830	830	13,000	747.75
1986-11-06	830	830	820	829	11,000	746.85
1986-11-05	830	830	830	830	8,000	747.75
1986-11-04	845	851	845	851	32,000	766.67
1986-11-01	837	850	832	840	37,000	756.76
1986-10-31	838	838	826	827	7,000	745.05
1986-10-30	826	840	820	840	18,000	756.76
1986-10-29	830	830	826	826	85,000	744.14
1986-10-28	835	845	830	830	20,000	747.75
1986-10-27	821	846	820	826	47,000	744.14
1986-10-25	815	820	810	820	64,000	738.74
1986-10-24	792	811	792	805	236,000	725.23
1986-10-23	788	788	780	781	93,000	703.60
1986-10-22	800	800	785	785	59,000	707.21
1986-10-21	787	787	785	786	7,000	708.11
1986-10-20	789	789	785	788	21,000	709.91
1986-10-17	789	790	789	790	48,000	711.71
1986-10-16	781	790	781	790	13,000	711.71
1986-10-15	780	781	780	780	64,000	702.70
1986-10-14	780	780	778	780	35,000	702.70
1986-10-13	779	790	779	780	73,000	702.70
1986-10-09	783	790	780	780	62,000	702.70
1986-10-08	795	795	790	792	76,000	713.51
1986-10-07	800	800	795	795	44,000	716.22
1986-10-06	800	801	799	801	55,000	721.62
1986-10-04	800	810	800	805	33,000	725.23
1986-10-03	806	808	800	800	32,000	720.72
1986-10-02	810	810	810	810	27,000	729.73
1986-10-01	820	820	810	810	30,000	729.73
1986-09-30	820	820	815	820	55,000	738.74
1986-09-29	820	825	820	820	75,000	738.74
1986-09-27	820	821	820	820	24,000	738.74
1986-09-26	821	830	820	830	153,000	747.75
1986-09-25	815	815	815	815	28,000	734.23
1986-09-24	820	820	810	815	20,000	734.23
1986-09-22	820	826	810	810	60,000	729.73
1986-09-19	820	820	820	820	29,000	738.74
1986-09-18	821	821	820	820	52,000	738.74
1986-09-17	820	820	820	820	17,000	738.74
1986-09-16	820	821	820	821	21,000	739.64
1986-09-12	820	822	820	820	33,000	738.74
1986-09-11	815	830	815	827	80,000	745.05
1986-09-10	815	820	815	820	46,000	738.74
1986-09-09	805	830	805	825	88,000	743.24
1986-09-08	815	829	815	815	49,000	734.23
1986-09-06	827	830	825	830	18,000	747.75
1986-09-05	810	830	810	830	78,000	747.75
1986-09-04	808	820	808	813	55,000	732.43
1986-09-03	815	815	808	810	36,000	729.73
1986-09-02	822	830	820	820	91,000	738.74
1986-09-01	822	830	822	830	23,000	747.75
1986-08-30	828	830	822	823	34,000	741.44
1986-08-29	836	840	830	830	14,000	747.75
1986-08-28	825	836	825	836	30,000	753.15
1986-08-27	830	850	830	840	33,000	756.76
1986-08-26	850	850	822	822	50,000	740.54
1986-08-25	849	860	845	845	34,000	761.26
1986-08-23	831	850	831	850	18,000	765.77
1986-08-22	840	840	825	825	83,000	743.24
1986-08-21	830	830	830	830	17,000	747.75
1986-08-20	830	860	830	860	42,000	774.78
1986-08-19	850	854	840	840	154,000	756.76
1986-08-18	855	864	850	850	13,000	765.77
1986-08-15	830	850	830	840	43,000	756.76
1986-08-14	860	860	840	840	16,000	756.76
1986-08-13	850	852	850	850	71,000	765.77
1986-08-12	845	850	845	850	103,000	765.77
1986-08-11	840	850	840	847	68,000	763.06
1986-08-08	835	850	835	850	101,000	765.77
1986-08-07	820	830	820	829	55,000	746.85
1986-08-06	818	821	815	820	97,000	738.74
1986-08-05	821	821	815	815	63,000	734.23
1986-08-04	815	815	803	815	26,000	734.23
1986-08-02	805	807	798	800	127,000	720.72
1986-08-01	810	810	803	805	76,000	725.23
1986-07-31	839	840	813	813	66,000	732.43
1986-07-30	852	852	840	840	51,000	756.76
1986-07-29	863	865	855	855	121,000	770.27
1986-07-28	877	877	863	865	69,000	779.28
1986-07-26	865	880	865	871	44,000	784.69
1986-07-25	873	873	863	865	136,000	779.28
1986-07-24	876	876	868	873	46,000	786.49
1986-07-23	876	883	865	868	87,000	781.98
1986-07-22	877	877	867	876	68,000	789.19
1986-07-21	881	885	870	876	41,000	789.19
1986-07-19	900	902	885	887	78,000	799.10
1986-07-18	910	911	906	906	29,000	816.22
1986-07-17	911	912	911	912	18,000	821.62
1986-07-16	924	925	915	920	31,000	828.83
1986-07-15	925	925	925	925	28,000	833.33
1986-07-14	920	926	920	925	19,000	833.33
1986-07-11	915	915	905	915	114,000	824.32
1986-07-10	920	920	915	915	69,000	824.32
1986-07-09	930	930	915	915	79,000	824.32
1986-07-08	936	940	935	935	36,000	842.34
1986-07-07	941	950	938	940	45,000	846.85
1986-07-05	950	958	940	940	123,000	846.85
1986-07-04	965	965	950	950	360,000	855.86
1986-07-03	979	979	975	975	29,000	878.38
1986-07-02	961	985	960	985	57,000	887.39
1986-07-01	951	960	951	960	16,000	864.87
1986-06-30	946	967	946	950	60,000	855.86
1986-06-28	947	947	946	946	6,000	852.25
1986-06-27	940	954	938	945	189,000	851.35
1986-06-26	944	945	940	940	89,000	846.85
1986-06-25	945	970	945	945	86,000	851.35
1986-06-24	949	949	942	945	57,000	851.35
1986-06-23	937	950	937	949	80,000	854.96
1986-06-21	936	940	936	940	40,000	846.85
1986-06-20	936	941	935	935	158,000	842.34
1986-06-19	956	956	936	936	70,000	843.24
1986-06-18	965	965	955	956	22,000	861.26
1986-06-17	970	970	955	965	29,000	869.37
1986-06-16	960	970	960	970	45,000	873.87
1986-06-13	964	970	960	960	60,000	864.87
1986-06-12	970	970	965	970	81,000	873.87
1986-06-11	965	980	965	980	30,000	882.88
1986-06-10	980	980	965	965	150,000	869.37
1986-06-09	980	989	980	981	61,000	883.78
1986-06-07	980	980	980	980	20,000	882.88
1986-06-06	976	980	976	980	27,000	882.88
1986-06-05	976	980	976	978	25,000	881.08
1986-06-04	995	995	986	986	84,000	888.29
1986-06-03	1,000	1,000	990	1,000	43,000	900.90
1986-06-02	999	1,020	999	1,020	92,000	918.92
1986-05-31	998	999	990	990	77,000	891.89
1986-05-30	995	995	986	987	47,000	889.19
1986-05-29	985	995	985	985	79,000	887.39
1986-05-28	990	999	989	990	103,000	891.89
1986-05-27	975	980	970	977	43,000	880.18
1986-05-26	980	985	975	975	83,000	878.38
1986-05-24	973	990	973	980	48,000	882.88
1986-05-23	963	973	963	965	122,000	869.37
1986-05-22	973	990	973	973	32,000	876.58
1986-05-21	966	1,000	966	1,000	23,000	900.90
1986-05-20	970	970	965	970	19,000	873.87
1986-05-19	970	970	965	965	35,000	869.37
1986-05-17	970	970	965	965	3,000	869.37
1986-05-16	970	975	950	950	112,000	855.86
1986-05-15	971	980	971	975	94,000	878.38
1986-05-14	980	985	971	972	88,000	875.68
1986-05-13	981	981	976	980	57,000	882.88
1986-05-12	1,000	1,000	988	988	67,000	890.09
1986-05-09	1,020	1,020	1,000	1,000	235,000	900.90
1986-05-08	1,000	1,020	1,000	1,020	327,000	918.92
1986-05-07	1,010	1,030	1,000	1,000	212,000	900.90
1986-05-06	1,010	1,010	1,010	1,010	227,000	909.91
1986-05-02	1,000	1,010	1,000	1,010	130,000	909.91
1986-05-01	1,010	1,020	1,000	1,000	38,000	900.90
1986-04-30	995	1,030	990	1,020	150,000	918.92
1986-04-28	985	990	981	990	133,000	891.89
1986-04-26	990	990	981	990	76,000	891.89
1986-04-25	980	990	975	990	111,000	891.89
1986-04-24	989	995	981	981	70,000	883.78
1986-04-23	1,000	1,000	999	999	73,000	900
1986-04-22	1,000	1,020	999	1,020	139,000	918.92
1986-04-21	990	1,030	990	1,000	168,000	900.90
1986-04-19	989	1,010	980	1,010	78,000	909.91
1986-04-18	965	990	964	990	135,000	891.89
1986-04-17	975	980	975	975	161,000	878.38
1986-04-16	957	970	957	970	118,000	873.87
1986-04-15	964	964	957	962	48,000	866.67
1986-04-14	959	965	955	965	59,000	869.37
1986-04-11	964	970	960	960	43,000	864.87
1986-04-10	975	975	960	960	111,000	864.87
1986-04-09	970	985	970	970	220,000	873.87
1986-04-08	960	975	960	970	133,000	873.87
1986-04-07	960	961	960	960	92,000	864.87
1986-04-05	965	965	950	950	98,000	855.86
1986-04-04	965	981	965	970	198,000	873.87
1986-04-03	969	970	965	967	129,000	871.17
1986-04-02	965	970	961	970	180,000	873.87
1986-04-01	960	965	960	965	113,000	869.37
1986-03-31	960	971	960	960	44,000	864.87
1986-03-29	950	960	950	960	48,000	864.87
1986-03-28	930	950	930	950	136,000	855.86
1986-03-27	913	930	913	930	117,000	837.84
1986-03-26	915	925	910	925	36,000	833.33
1986-03-25	911	915	910	915	109,000	824.32
1986-03-24	916	921	915	915	38,000	824.32
1986-03-22	930	930	925	925	92,000	833.33
1986-03-20	940	945	929	930	287,000	837.84
1986-03-19	949	949	933	939	40,000	845.95
1986-03-18	950	955	943	955	140,000	860.36
1986-03-17	967	967	955	955	126,000	860.36
1986-03-15	960	970	955	966	124,000	870.27
1986-03-14	982	982	960	960	262,000	864.87
1986-03-13	986	990	975	980	102,000	882.88
1986-03-12	990	995	986	986	41,000	888.29
1986-03-11	1,000	1,000	981	990	29,000	891.89
1986-03-10	1,000	1,010	1,000	1,000	125,000	900.90
1986-03-07	1,000	1,010	999	1,000	85,000	900.90
1986-03-06	971	993	970	993	43,000	894.60
1986-03-05	991	995	970	970	89,000	873.87
1986-03-04	1,000	1,000	990	990	247,000	891.89
1986-03-03	1,010	1,010	996	1,000	312,000	900.90
1986-03-01	1,010	1,010	1,010	1,010	55,000	909.91
1986-02-28	1,020	1,020	1,010	1,010	83,000	909.91
1986-02-27	1,020	1,030	1,020	1,020	73,000	918.92
1986-02-26	1,020	1,030	1,010	1,020	53,000	918.92
1986-02-25	1,010	1,030	1,010	1,010	112,000	909.91
1986-02-24	1,000	1,010	1,000	1,010	84,000	909.91
1986-02-22	1,000	1,000	1,000	1,000	97,000	900.90
1986-02-21	1,010	1,010	1,000	1,010	26,000	909.91
1986-02-20	1,000	1,010	1,000	1,010	93,000	909.91
1986-02-19	1,000	1,000	1,000	1,000	65,000	900.90
1986-02-18	1,000	1,010	1,000	1,010	23,000	909.91
1986-02-17	1,010	1,010	1,000	1,000	26,000	900.90
1986-02-15	1,020	1,020	1,010	1,010	31,000	909.91
1986-02-14	1,000	1,020	1,000	1,010	57,000	909.91
1986-02-13	1,050	1,050	1,030	1,030	140,000	927.93
1986-02-12	1,060	1,060	1,050	1,050	57,000	945.95
1986-02-10	1,040	1,100	1,030	1,090	165,000	981.98
1986-02-07	1,050	1,050	1,040	1,040	121,000	936.94
1986-02-06	1,050	1,060	1,040	1,050	166,000	945.95
1986-02-05	1,040	1,060	1,040	1,060	56,000	954.96
1986-02-04	1,060	1,060	1,050	1,060	43,000	954.96
1986-02-03	1,040	1,040	1,030	1,040	118,000	936.94
1986-02-01	1,050	1,050	1,030	1,040	35,000	936.94
1986-01-31	1,060	1,060	1,050	1,060	65,000	954.96
1986-01-30	1,070	1,090	1,050	1,050	147,000	945.95
1986-01-29	1,090	1,110	1,070	1,090	799,000	981.98
1986-01-28	1,020	1,080	1,000	1,060	715,000	954.96
1986-01-27	1,020	1,030	1,010	1,020	28,000	918.92
1986-01-25	1,030	1,040	1,020	1,020	65,000	918.92
1986-01-24	1,000	1,060	1,000	1,040	254,000	936.94
1986-01-23	980	1,000	980	1,000	95,000	900.90
1986-01-22	970	985	970	980	17,000	882.88
1986-01-21	970	970	965	970	24,000	873.87
1986-01-20	980	980	980	980	29,000	882.88
1986-01-18	980	983	980	980	17,000	882.88
1986-01-17	981	981	980	980	39,000	882.88
1986-01-16	980	980	976	980	61,000	882.88
1986-01-14	980	985	971	976	83,000	879.28
1986-01-13	975	982	975	982	59,000	884.69
1986-01-10	970	981	970	981	17,000	883.78
1986-01-09	979	980	965	970	75,000	873.87
1986-01-08	990	990	981	982	6,000	884.69
1986-01-07	995	995	980	990	100,000	891.89
1986-01-06	1,000	1,000	990	991	60,000	892.79
1986-01-04	990	1,000	990	1,000	11,000	900.90

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