5334 日本特殊陶業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 741 | 750 | 735 | 740 | 47,000 | 740 |
| 1991-12-27 | 741 | 742 | 731 | 731 | 224,000 | 731 |
| 1991-12-26 | 736 | 751 | 736 | 751 | 28,000 | 751 |
| 1991-12-25 | 742 | 750 | 735 | 750 | 20,000 | 750 |
| 1991-12-24 | 760 | 760 | 732 | 732 | 32,000 | 732 |
| 1991-12-20 | 735 | 749 | 729 | 749 | 54,000 | 749 |
| 1991-12-19 | 764 | 765 | 745 | 745 | 96,000 | 745 |
| 1991-12-18 | 770 | 770 | 761 | 765 | 50,000 | 765 |
| 1991-12-17 | 783 | 783 | 762 | 780 | 132,000 | 780 |
| 1991-12-16 | 780 | 790 | 773 | 783 | 88,000 | 783 |
| 1991-12-13 | 770 | 788 | 770 | 787 | 311,000 | 787 |
| 1991-12-12 | 770 | 777 | 760 | 776 | 102,000 | 776 |
| 1991-12-11 | 760 | 780 | 759 | 780 | 43,000 | 780 |
| 1991-12-10 | 794 | 794 | 789 | 793 | 83,000 | 793 |
| 1991-12-09 | 795 | 795 | 790 | 794 | 16,000 | 794 |
| 1991-12-06 | 799 | 800 | 799 | 799 | 49,000 | 799 |
| 1991-12-05 | 800 | 800 | 790 | 799 | 21,000 | 799 |
| 1991-12-04 | 775 | 800 | 774 | 800 | 53,000 | 800 |
| 1991-12-03 | 760 | 775 | 756 | 775 | 39,000 | 775 |
| 1991-12-02 | 761 | 774 | 760 | 760 | 40,000 | 760 |
| 1991-11-29 | 780 | 780 | 763 | 763 | 58,000 | 763 |
| 1991-11-28 | 777 | 784 | 777 | 784 | 27,000 | 784 |
| 1991-11-27 | 780 | 785 | 780 | 780 | 37,000 | 780 |
| 1991-11-26 | 780 | 783 | 776 | 780 | 119,000 | 780 |
| 1991-11-25 | 800 | 800 | 785 | 786 | 28,000 | 786 |
| 1991-11-22 | 859 | 859 | 801 | 801 | 51,000 | 801 |
| 1991-11-21 | 843 | 860 | 840 | 859 | 159,000 | 859 |
| 1991-11-20 | 853 | 853 | 824 | 824 | 63,000 | 824 |
| 1991-11-19 | 863 | 865 | 855 | 863 | 34,000 | 863 |
| 1991-11-18 | 858 | 870 | 856 | 865 | 70,000 | 865 |
| 1991-11-15 | 865 | 884 | 859 | 884 | 87,000 | 884 |
| 1991-11-14 | 866 | 875 | 865 | 875 | 151,000 | 875 |
| 1991-11-13 | 868 | 878 | 864 | 865 | 62,000 | 865 |
| 1991-11-12 | 879 | 880 | 873 | 878 | 113,000 | 878 |
| 1991-11-11 | 877 | 879 | 868 | 879 | 26,000 | 879 |
| 1991-11-08 | 883 | 883 | 870 | 877 | 109,000 | 877 |
| 1991-11-07 | 885 | 885 | 868 | 875 | 45,000 | 875 |
| 1991-11-06 | 886 | 886 | 869 | 876 | 146,000 | 876 |
| 1991-11-05 | 885 | 885 | 876 | 876 | 105,000 | 876 |
| 1991-11-01 | 885 | 888 | 878 | 883 | 43,000 | 883 |
| 1991-10-31 | 888 | 888 | 880 | 885 | 64,000 | 885 |
| 1991-10-30 | 895 | 895 | 881 | 881 | 114,000 | 881 |
| 1991-10-29 | 888 | 895 | 885 | 895 | 69,000 | 895 |
| 1991-10-28 | 903 | 903 | 885 | 898 | 160,000 | 898 |
| 1991-10-25 | 900 | 900 | 887 | 890 | 89,000 | 890 |
| 1991-10-24 | 885 | 905 | 885 | 905 | 229,000 | 905 |
| 1991-10-23 | 890 | 890 | 882 | 882 | 151,000 | 882 |
| 1991-10-22 | 900 | 900 | 885 | 900 | 63,000 | 900 |
| 1991-10-21 | 890 | 900 | 890 | 890 | 62,000 | 890 |
| 1991-10-18 | 899 | 900 | 888 | 900 | 45,000 | 900 |
| 1991-10-17 | 875 | 899 | 875 | 899 | 56,000 | 899 |
| 1991-10-16 | 890 | 890 | 865 | 885 | 28,000 | 885 |
| 1991-10-15 | 862 | 895 | 862 | 880 | 59,000 | 880 |
| 1991-10-14 | 885 | 885 | 875 | 880 | 89,000 | 880 |
| 1991-10-11 | 890 | 890 | 861 | 885 | 121,000 | 885 |
| 1991-10-09 | 900 | 900 | 875 | 890 | 151,000 | 890 |
| 1991-10-08 | 919 | 919 | 875 | 900 | 187,000 | 900 |
| 1991-10-07 | 934 | 934 | 910 | 910 | 106,000 | 910 |
| 1991-10-04 | 946 | 946 | 915 | 917 | 201,000 | 917 |
| 1991-10-03 | 915 | 948 | 915 | 936 | 326,000 | 936 |
| 1991-10-02 | 898 | 915 | 896 | 915 | 134,000 | 915 |
| 1991-10-01 | 893 | 893 | 880 | 885 | 155,000 | 885 |
| 1991-09-30 | 885 | 897 | 880 | 893 | 42,000 | 893 |
| 1991-09-27 | 875 | 899 | 875 | 894 | 173,000 | 894 |
| 1991-09-26 | 880 | 885 | 875 | 885 | 28,000 | 885 |
| 1991-09-25 | 881 | 890 | 877 | 890 | 137,000 | 890 |
| 1991-09-24 | 880 | 885 | 880 | 885 | 240,000 | 885 |
| 1991-09-20 | 855 | 875 | 851 | 870 | 110,000 | 870 |
| 1991-09-19 | 870 | 870 | 855 | 855 | 1,163,000 | 855 |
| 1991-09-18 | 853 | 870 | 845 | 870 | 264,000 | 870 |
| 1991-09-17 | 834 | 853 | 834 | 853 | 151,000 | 853 |
| 1991-09-13 | 830 | 830 | 820 | 829 | 252,000 | 829 |
| 1991-09-12 | 839 | 839 | 812 | 816 | 74,000 | 816 |
| 1991-09-11 | 841 | 841 | 831 | 840 | 57,000 | 840 |
| 1991-09-10 | 846 | 846 | 829 | 831 | 152,000 | 831 |
| 1991-09-09 | 838 | 850 | 838 | 846 | 111,000 | 846 |
| 1991-09-06 | 814 | 830 | 805 | 828 | 176,000 | 828 |
| 1991-09-05 | 805 | 810 | 804 | 810 | 92,000 | 810 |
| 1991-09-04 | 814 | 814 | 804 | 804 | 64,000 | 804 |
| 1991-09-03 | 810 | 810 | 786 | 804 | 102,000 | 804 |
| 1991-09-02 | 800 | 805 | 795 | 805 | 69,000 | 805 |
| 1991-08-30 | 792 | 800 | 790 | 800 | 88,000 | 800 |
| 1991-08-29 | 804 | 804 | 800 | 800 | 17,000 | 800 |
| 1991-08-28 | 790 | 795 | 790 | 795 | 57,000 | 795 |
| 1991-08-27 | 821 | 824 | 800 | 820 | 53,000 | 820 |
| 1991-08-26 | 813 | 830 | 810 | 830 | 32,000 | 830 |
| 1991-08-23 | 833 | 839 | 829 | 829 | 123,000 | 829 |
| 1991-08-22 | 828 | 839 | 828 | 833 | 61,000 | 833 |
| 1991-08-21 | 788 | 800 | 788 | 800 | 77,000 | 800 |
| 1991-08-20 | 780 | 780 | 760 | 761 | 222,000 | 761 |
| 1991-08-19 | 844 | 844 | 780 | 780 | 81,000 | 780 |
| 1991-08-16 | 844 | 845 | 842 | 845 | 95,000 | 845 |
| 1991-08-15 | 857 | 857 | 841 | 845 | 46,000 | 845 |
| 1991-08-14 | 850 | 850 | 840 | 850 | 82,000 | 850 |
| 1991-08-13 | 848 | 850 | 847 | 850 | 108,000 | 850 |
| 1991-08-12 | 869 | 869 | 848 | 848 | 52,000 | 848 |
| 1991-08-09 | 846 | 858 | 845 | 857 | 146,000 | 857 |
| 1991-08-08 | 869 | 869 | 846 | 854 | 59,000 | 854 |
| 1991-08-07 | 870 | 870 | 840 | 870 | 79,000 | 870 |
| 1991-08-06 | 889 | 889 | 870 | 880 | 73,000 | 880 |
| 1991-08-05 | 890 | 890 | 870 | 880 | 59,000 | 880 |
| 1991-08-02 | 900 | 900 | 880 | 890 | 124,000 | 890 |
| 1991-08-01 | 919 | 919 | 900 | 900 | 92,000 | 900 |
| 1991-07-31 | 905 | 909 | 899 | 909 | 55,000 | 909 |
| 1991-07-30 | 900 | 905 | 890 | 899 | 82,000 | 899 |
| 1991-07-29 | 901 | 901 | 883 | 900 | 30,000 | 900 |
| 1991-07-26 | 914 | 915 | 891 | 891 | 115,000 | 891 |
| 1991-07-25 | 890 | 914 | 890 | 914 | 50,000 | 914 |
| 1991-07-24 | 910 | 910 | 890 | 910 | 56,000 | 910 |
| 1991-07-23 | 880 | 900 | 880 | 900 | 47,000 | 900 |
| 1991-07-22 | 920 | 920 | 890 | 900 | 56,000 | 900 |
| 1991-07-19 | 895 | 920 | 885 | 920 | 147,000 | 920 |
| 1991-07-18 | 891 | 891 | 880 | 885 | 51,000 | 885 |
| 1991-07-17 | 890 | 891 | 880 | 891 | 242,000 | 891 |
| 1991-07-16 | 880 | 890 | 875 | 880 | 123,000 | 880 |
| 1991-07-15 | 868 | 870 | 861 | 870 | 121,000 | 870 |
| 1991-07-12 | 848 | 851 | 840 | 850 | 97,000 | 850 |
| 1991-07-11 | 850 | 860 | 830 | 850 | 80,000 | 850 |
| 1991-07-10 | 825 | 858 | 820 | 858 | 100,000 | 858 |
| 1991-07-09 | 823 | 830 | 780 | 820 | 166,000 | 820 |
| 1991-07-08 | 848 | 848 | 803 | 823 | 207,000 | 823 |
| 1991-07-05 | 870 | 870 | 840 | 848 | 92,000 | 848 |
| 1991-07-04 | 900 | 905 | 880 | 880 | 55,000 | 880 |
| 1991-07-03 | 940 | 940 | 919 | 930 | 32,000 | 930 |
| 1991-07-02 | 942 | 950 | 932 | 940 | 126,000 | 940 |
| 1991-07-01 | 928 | 938 | 925 | 932 | 105,000 | 932 |
| 1991-06-28 | 930 | 930 | 910 | 920 | 126,000 | 920 |
| 1991-06-27 | 939 | 939 | 918 | 920 | 59,000 | 920 |
| 1991-06-26 | 940 | 940 | 930 | 940 | 35,000 | 940 |
| 1991-06-25 | 930 | 930 | 910 | 930 | 110,000 | 930 |
| 1991-06-24 | 945 | 945 | 930 | 940 | 55,000 | 940 |
| 1991-06-21 | 964 | 965 | 945 | 945 | 63,000 | 945 |
| 1991-06-20 | 970 | 971 | 960 | 965 | 78,000 | 965 |
| 1991-06-19 | 980 | 983 | 970 | 980 | 174,000 | 980 |
| 1991-06-18 | 983 | 995 | 980 | 990 | 48,000 | 990 |
| 1991-06-17 | 1,000 | 1,000 | 990 | 1,000 | 43,000 | 1,000 |
| 1991-06-14 | 1,010 | 1,020 | 1,000 | 1,000 | 296,000 | 1,000 |
| 1991-06-13 | 985 | 1,000 | 975 | 1,000 | 188,000 | 1,000 |
| 1991-06-12 | 970 | 993 | 970 | 986 | 182,000 | 986 |
| 1991-06-11 | 960 | 987 | 957 | 980 | 156,000 | 980 |
| 1991-06-10 | 970 | 973 | 970 | 970 | 108,000 | 970 |
| 1991-06-07 | 970 | 980 | 970 | 980 | 82,000 | 980 |
| 1991-06-06 | 990 | 990 | 966 | 966 | 167,000 | 966 |
| 1991-06-05 | 1,000 | 1,000 | 990 | 990 | 121,000 | 990 |
| 1991-06-04 | 996 | 1,000 | 994 | 1,000 | 103,000 | 1,000 |
| 1991-06-03 | 1,020 | 1,030 | 990 | 990 | 49,000 | 990 |
| 1991-05-31 | 987 | 1,020 | 981 | 1,020 | 534,000 | 1,020 |
| 1991-05-30 | 993 | 998 | 975 | 997 | 70,000 | 997 |
| 1991-05-29 | 973 | 983 | 965 | 983 | 159,000 | 983 |
| 1991-05-28 | 985 | 988 | 970 | 970 | 119,000 | 970 |
| 1991-05-27 | 986 | 990 | 985 | 986 | 26,000 | 986 |
| 1991-05-24 | 1,000 | 1,000 | 981 | 982 | 177,000 | 982 |
| 1991-05-23 | 991 | 1,020 | 991 | 1,020 | 132,000 | 1,020 |
| 1991-05-22 | 1,010 | 1,020 | 999 | 1,010 | 100,000 | 1,010 |
| 1991-05-21 | 1,000 | 1,020 | 1,000 | 1,000 | 97,000 | 1,000 |
| 1991-05-20 | 1,000 | 1,020 | 999 | 1,020 | 128,000 | 1,020 |
| 1991-05-17 | 1,020 | 1,020 | 1,000 | 1,020 | 136,000 | 1,020 |
| 1991-05-16 | 1,030 | 1,030 | 1,000 | 1,000 | 138,000 | 1,000 |
| 1991-05-15 | 1,040 | 1,040 | 1,010 | 1,030 | 267,000 | 1,030 |
| 1991-05-14 | 1,040 | 1,040 | 1,010 | 1,020 | 103,000 | 1,020 |
| 1991-05-13 | 1,050 | 1,050 | 1,030 | 1,050 | 238,000 | 1,050 |
| 1991-05-10 | 1,050 | 1,050 | 1,020 | 1,050 | 424,000 | 1,050 |
| 1991-05-09 | 1,020 | 1,030 | 1,010 | 1,030 | 543,000 | 1,030 |
| 1991-05-08 | 1,010 | 1,020 | 1,000 | 1,010 | 291,000 | 1,010 |
| 1991-05-07 | 1,020 | 1,030 | 1,010 | 1,030 | 73,000 | 1,030 |
| 1991-05-02 | 1,040 | 1,040 | 1,010 | 1,030 | 160,000 | 1,030 |
| 1991-05-01 | 1,000 | 1,040 | 1,000 | 1,040 | 104,000 | 1,040 |
| 1991-04-30 | 991 | 1,000 | 989 | 995 | 223,000 | 995 |
| 1991-04-26 | 981 | 1,000 | 981 | 991 | 239,000 | 991 |
| 1991-04-25 | 1,000 | 1,010 | 995 | 1,000 | 140,000 | 1,000 |
| 1991-04-24 | 1,040 | 1,050 | 1,020 | 1,020 | 221,000 | 1,020 |
| 1991-04-23 | 1,040 | 1,050 | 1,030 | 1,050 | 180,000 | 1,050 |
| 1991-04-22 | 1,050 | 1,060 | 1,040 | 1,060 | 269,000 | 1,060 |
| 1991-04-19 | 1,090 | 1,090 | 1,060 | 1,070 | 339,000 | 1,070 |
| 1991-04-18 | 1,110 | 1,120 | 1,080 | 1,080 | 565,000 | 1,080 |
| 1991-04-17 | 1,090 | 1,130 | 1,090 | 1,110 | 868,000 | 1,110 |
| 1991-04-16 | 1,110 | 1,110 | 1,080 | 1,090 | 346,000 | 1,090 |
| 1991-04-15 | 1,090 | 1,110 | 1,080 | 1,100 | 975,000 | 1,100 |
| 1991-04-12 | 1,060 | 1,090 | 1,060 | 1,080 | 1,174,000 | 1,080 |
| 1991-04-11 | 1,040 | 1,070 | 1,040 | 1,050 | 502,000 | 1,050 |
| 1991-04-10 | 1,050 | 1,050 | 1,030 | 1,040 | 268,000 | 1,040 |
| 1991-04-09 | 1,090 | 1,100 | 1,050 | 1,060 | 1,440,000 | 1,060 |
| 1991-04-08 | 1,020 | 1,090 | 1,000 | 1,080 | 1,870,000 | 1,080 |
| 1991-04-05 | 1,000 | 1,010 | 995 | 1,000 | 275,000 | 1,000 |
| 1991-04-04 | 996 | 1,010 | 985 | 990 | 300,000 | 990 |
| 1991-04-03 | 1,000 | 1,010 | 995 | 996 | 323,000 | 996 |
| 1991-04-02 | 990 | 994 | 985 | 994 | 199,000 | 994 |
| 1991-04-01 | 991 | 999 | 990 | 990 | 67,000 | 990 |
| 1991-03-29 | 988 | 995 | 980 | 990 | 110,000 | 990 |
| 1991-03-28 | 955 | 980 | 955 | 980 | 192,000 | 980 |
| 1991-03-27 | 968 | 978 | 968 | 975 | 172,000 | 975 |
| 1991-03-26 | 966 | 980 | 960 | 978 | 208,000 | 978 |
| 1991-03-25 | 985 | 990 | 970 | 980 | 345,000 | 980 |
| 1991-03-22 | 990 | 1,000 | 990 | 993 | 360,000 | 993 |
| 1991-03-20 | 980 | 1,000 | 980 | 980 | 408,000 | 980 |
| 1991-03-19 | 1,020 | 1,040 | 1,010 | 1,010 | 397,000 | 1,010 |
| 1991-03-18 | 1,040 | 1,050 | 1,030 | 1,040 | 402,000 | 1,040 |
| 1991-03-15 | 1,010 | 1,010 | 1,000 | 1,010 | 256,000 | 1,010 |
| 1991-03-14 | 1,000 | 1,020 | 982 | 982 | 451,000 | 982 |
| 1991-03-13 | 1,030 | 1,030 | 995 | 1,000 | 513,000 | 1,000 |
| 1991-03-12 | 1,050 | 1,050 | 1,030 | 1,050 | 442,000 | 1,050 |
| 1991-03-11 | 1,030 | 1,060 | 1,030 | 1,040 | 944,000 | 1,040 |
| 1991-03-08 | 1,020 | 1,030 | 1,000 | 1,010 | 894,000 | 1,010 |
| 1991-03-07 | 998 | 1,020 | 991 | 1,000 | 925,000 | 1,000 |
| 1991-03-06 | 950 | 998 | 950 | 990 | 1,228,000 | 990 |
| 1991-03-05 | 960 | 961 | 920 | 920 | 349,000 | 920 |
| 1991-03-04 | 930 | 961 | 920 | 950 | 534,000 | 950 |
| 1991-03-01 | 922 | 925 | 913 | 925 | 392,000 | 925 |
| 1991-02-28 | 915 | 930 | 910 | 912 | 513,000 | 912 |
| 1991-02-27 | 939 | 939 | 900 | 920 | 116,000 | 920 |
| 1991-02-26 | 929 | 949 | 919 | 939 | 529,000 | 939 |
| 1991-02-25 | 910 | 920 | 899 | 919 | 178,000 | 919 |
| 1991-02-22 | 907 | 930 | 895 | 900 | 478,000 | 900 |
| 1991-02-21 | 908 | 924 | 908 | 910 | 262,000 | 910 |
| 1991-02-20 | 940 | 949 | 905 | 908 | 392,000 | 908 |
| 1991-02-19 | 925 | 978 | 916 | 935 | 1,089,000 | 935 |
| 1991-02-18 | 890 | 930 | 890 | 915 | 1,074,000 | 915 |
| 1991-02-15 | 877 | 880 | 860 | 865 | 300,000 | 865 |
| 1991-02-14 | 845 | 888 | 845 | 880 | 763,000 | 880 |
| 1991-02-13 | 863 | 863 | 841 | 845 | 519,000 | 845 |
| 1991-02-12 | 851 | 870 | 850 | 863 | 554,000 | 863 |
| 1991-02-08 | 840 | 850 | 831 | 841 | 235,000 | 841 |
| 1991-02-07 | 825 | 849 | 825 | 845 | 410,000 | 845 |
| 1991-02-06 | 800 | 830 | 800 | 822 | 435,000 | 822 |
| 1991-02-05 | 775 | 804 | 775 | 780 | 270,000 | 780 |
| 1991-02-04 | 775 | 775 | 766 | 775 | 67,000 | 775 |
| 1991-02-01 | 760 | 765 | 755 | 757 | 98,000 | 757 |
| 1991-01-31 | 765 | 765 | 759 | 759 | 144,000 | 759 |
| 1991-01-30 | 761 | 761 | 751 | 752 | 87,000 | 752 |
| 1991-01-29 | 741 | 765 | 741 | 751 | 124,000 | 751 |
| 1991-01-28 | 736 | 745 | 736 | 740 | 73,000 | 740 |
| 1991-01-25 | 741 | 745 | 735 | 735 | 177,000 | 735 |
| 1991-01-24 | 746 | 749 | 738 | 738 | 131,000 | 738 |
| 1991-01-23 | 740 | 750 | 735 | 745 | 142,000 | 745 |
| 1991-01-22 | 752 | 770 | 750 | 750 | 119,000 | 750 |
| 1991-01-21 | 778 | 778 | 751 | 752 | 138,000 | 752 |
| 1991-01-18 | 805 | 805 | 790 | 798 | 283,000 | 798 |
| 1991-01-17 | 740 | 800 | 729 | 795 | 221,000 | 795 |
| 1991-01-16 | 781 | 781 | 750 | 750 | 197,000 | 750 |
| 1991-01-14 | 790 | 790 | 780 | 788 | 69,000 | 788 |
| 1991-01-11 | 781 | 799 | 772 | 799 | 160,000 | 799 |
| 1991-01-10 | 770 | 795 | 765 | 780 | 249,000 | 780 |
| 1991-01-09 | 760 | 800 | 760 | 780 | 269,000 | 780 |
| 1991-01-08 | 783 | 783 | 760 | 762 | 164,000 | 762 |
| 1991-01-07 | 779 | 800 | 779 | 790 | 104,000 | 790 |
| 1991-01-04 | 778 | 788 | 775 | 776 | 207,000 | 776 |
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
