5334 日本特殊陶業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 915 | 919 | 910 | 910 | 1,043,000 | 910 |
| 1992-12-29 | 887 | 918 | 885 | 915 | 1,682,000 | 915 |
| 1992-12-28 | 884 | 890 | 884 | 885 | 246,000 | 885 |
| 1992-12-25 | 897 | 898 | 890 | 890 | 209,000 | 890 |
| 1992-12-24 | 895 | 909 | 895 | 900 | 632,000 | 900 |
| 1992-12-22 | 892 | 898 | 875 | 895 | 445,000 | 895 |
| 1992-12-21 | 900 | 904 | 885 | 895 | 439,000 | 895 |
| 1992-12-18 | 880 | 900 | 879 | 900 | 1,436,000 | 900 |
| 1992-12-17 | 850 | 870 | 850 | 864 | 491,000 | 864 |
| 1992-12-16 | 860 | 864 | 840 | 840 | 327,000 | 840 |
| 1992-12-15 | 851 | 874 | 851 | 874 | 746,000 | 874 |
| 1992-12-14 | 860 | 860 | 854 | 857 | 444,000 | 857 |
| 1992-12-11 | 860 | 869 | 855 | 860 | 1,457,000 | 860 |
| 1992-12-10 | 850 | 857 | 844 | 844 | 1,310,000 | 844 |
| 1992-12-09 | 821 | 854 | 821 | 844 | 1,660,000 | 844 |
| 1992-12-08 | 810 | 828 | 810 | 819 | 924,000 | 819 |
| 1992-12-07 | 805 | 812 | 805 | 812 | 535,000 | 812 |
| 1992-12-04 | 788 | 805 | 788 | 801 | 226,000 | 801 |
| 1992-12-03 | 770 | 800 | 770 | 788 | 363,000 | 788 |
| 1992-12-02 | 772 | 790 | 772 | 780 | 164,000 | 780 |
| 1992-12-01 | 814 | 814 | 790 | 790 | 311,000 | 790 |
| 1992-11-30 | 804 | 807 | 795 | 805 | 485,000 | 805 |
| 1992-11-27 | 800 | 815 | 800 | 814 | 960,000 | 814 |
| 1992-11-26 | 780 | 803 | 780 | 800 | 906,000 | 800 |
| 1992-11-25 | 775 | 780 | 767 | 780 | 236,000 | 780 |
| 1992-11-24 | 800 | 803 | 785 | 790 | 1,489,000 | 790 |
| 1992-11-20 | 750 | 804 | 750 | 800 | 1,756,000 | 800 |
| 1992-11-19 | 750 | 765 | 750 | 762 | 535,000 | 762 |
| 1992-11-18 | 721 | 751 | 715 | 745 | 336,000 | 745 |
| 1992-11-17 | 711 | 737 | 711 | 726 | 250,000 | 726 |
| 1992-11-16 | 719 | 728 | 719 | 721 | 182,000 | 721 |
| 1992-11-13 | 719 | 724 | 713 | 721 | 194,000 | 721 |
| 1992-11-12 | 710 | 720 | 710 | 718 | 367,000 | 718 |
| 1992-11-11 | 723 | 732 | 716 | 716 | 368,000 | 716 |
| 1992-11-10 | 705 | 718 | 705 | 711 | 138,000 | 711 |
| 1992-11-09 | 716 | 716 | 705 | 710 | 157,000 | 710 |
| 1992-11-06 | 718 | 728 | 714 | 714 | 161,000 | 714 |
| 1992-11-05 | 715 | 719 | 713 | 718 | 114,000 | 718 |
| 1992-11-04 | 715 | 715 | 705 | 715 | 61,000 | 715 |
| 1992-11-02 | 710 | 715 | 700 | 715 | 74,000 | 715 |
| 1992-10-30 | 710 | 720 | 708 | 712 | 232,000 | 712 |
| 1992-10-29 | 716 | 720 | 715 | 720 | 110,000 | 720 |
| 1992-10-28 | 710 | 720 | 708 | 708 | 145,000 | 708 |
| 1992-10-27 | 697 | 705 | 697 | 705 | 145,000 | 705 |
| 1992-10-26 | 697 | 710 | 695 | 695 | 62,000 | 695 |
| 1992-10-23 | 691 | 691 | 690 | 690 | 35,000 | 690 |
| 1992-10-22 | 705 | 705 | 690 | 702 | 69,000 | 702 |
| 1992-10-21 | 705 | 705 | 700 | 704 | 105,000 | 704 |
| 1992-10-20 | 705 | 705 | 703 | 705 | 75,000 | 705 |
| 1992-10-19 | 720 | 721 | 708 | 712 | 546,000 | 712 |
| 1992-10-16 | 725 | 725 | 720 | 725 | 98,000 | 725 |
| 1992-10-15 | 724 | 730 | 720 | 721 | 131,000 | 721 |
| 1992-10-14 | 714 | 728 | 714 | 720 | 295,000 | 720 |
| 1992-10-13 | 680 | 710 | 680 | 710 | 184,000 | 710 |
| 1992-10-12 | 670 | 677 | 670 | 677 | 75,000 | 677 |
| 1992-10-09 | 650 | 660 | 645 | 660 | 73,000 | 660 |
| 1992-10-08 | 655 | 655 | 635 | 645 | 94,000 | 645 |
| 1992-10-07 | 649 | 655 | 648 | 655 | 78,000 | 655 |
| 1992-10-06 | 651 | 655 | 649 | 650 | 24,000 | 650 |
| 1992-10-05 | 670 | 670 | 651 | 651 | 43,000 | 651 |
| 1992-10-02 | 675 | 675 | 660 | 660 | 42,000 | 660 |
| 1992-10-01 | 678 | 678 | 670 | 675 | 156,000 | 675 |
| 1992-09-30 | 660 | 663 | 650 | 658 | 44,000 | 658 |
| 1992-09-29 | 670 | 671 | 660 | 661 | 39,000 | 661 |
| 1992-09-28 | 685 | 685 | 685 | 685 | 14,000 | 685 |
| 1992-09-25 | 700 | 705 | 695 | 700 | 71,000 | 700 |
| 1992-09-24 | 708 | 715 | 700 | 708 | 297,000 | 708 |
| 1992-09-22 | 707 | 721 | 707 | 708 | 122,000 | 708 |
| 1992-09-21 | 711 | 711 | 700 | 707 | 16,000 | 707 |
| 1992-09-18 | 705 | 710 | 700 | 700 | 56,000 | 700 |
| 1992-09-17 | 725 | 725 | 710 | 720 | 74,000 | 720 |
| 1992-09-16 | 709 | 730 | 709 | 715 | 81,000 | 715 |
| 1992-09-14 | 716 | 716 | 708 | 709 | 29,000 | 709 |
| 1992-09-11 | 726 | 726 | 703 | 704 | 94,000 | 704 |
| 1992-09-10 | 712 | 730 | 712 | 716 | 199,000 | 716 |
| 1992-09-09 | 715 | 715 | 702 | 702 | 64,000 | 702 |
| 1992-09-08 | 710 | 729 | 710 | 715 | 87,000 | 715 |
| 1992-09-07 | 739 | 739 | 720 | 720 | 96,000 | 720 |
| 1992-09-04 | 706 | 730 | 706 | 729 | 166,000 | 729 |
| 1992-09-03 | 700 | 706 | 691 | 705 | 149,000 | 705 |
| 1992-09-02 | 700 | 703 | 700 | 700 | 100,000 | 700 |
| 1992-09-01 | 734 | 734 | 701 | 701 | 52,000 | 701 |
| 1992-08-31 | 730 | 745 | 725 | 730 | 83,000 | 730 |
| 1992-08-28 | 720 | 755 | 715 | 738 | 244,000 | 738 |
| 1992-08-27 | 687 | 728 | 687 | 728 | 191,000 | 728 |
| 1992-08-26 | 687 | 687 | 667 | 667 | 32,000 | 667 |
| 1992-08-25 | 680 | 697 | 680 | 697 | 116,000 | 697 |
| 1992-08-24 | 681 | 700 | 661 | 700 | 96,000 | 700 |
| 1992-08-21 | 638 | 660 | 638 | 660 | 93,000 | 660 |
| 1992-08-20 | 615 | 640 | 613 | 628 | 149,000 | 628 |
| 1992-08-19 | 600 | 618 | 590 | 615 | 99,000 | 615 |
| 1992-08-18 | 599 | 600 | 583 | 600 | 92,000 | 600 |
| 1992-08-17 | 580 | 601 | 566 | 600 | 114,000 | 600 |
| 1992-08-14 | 555 | 561 | 550 | 560 | 63,000 | 560 |
| 1992-08-13 | 553 | 553 | 532 | 550 | 111,000 | 550 |
| 1992-08-12 | 572 | 580 | 561 | 563 | 105,000 | 563 |
| 1992-08-11 | 572 | 582 | 570 | 573 | 140,000 | 573 |
| 1992-08-10 | 595 | 597 | 567 | 568 | 77,000 | 568 |
| 1992-08-07 | 641 | 641 | 615 | 618 | 104,000 | 618 |
| 1992-08-06 | 665 | 665 | 641 | 641 | 90,000 | 641 |
| 1992-08-05 | 678 | 678 | 660 | 660 | 83,000 | 660 |
| 1992-08-04 | 681 | 681 | 678 | 679 | 40,000 | 679 |
| 1992-08-03 | 695 | 695 | 685 | 685 | 51,000 | 685 |
| 1992-07-31 | 690 | 700 | 690 | 700 | 57,000 | 700 |
| 1992-07-30 | 683 | 690 | 683 | 689 | 16,000 | 689 |
| 1992-07-29 | 680 | 682 | 665 | 682 | 33,000 | 682 |
| 1992-07-28 | 670 | 675 | 670 | 675 | 10,000 | 675 |
| 1992-07-27 | 706 | 706 | 680 | 680 | 20,000 | 680 |
| 1992-07-24 | 701 | 701 | 686 | 686 | 57,000 | 686 |
| 1992-07-23 | 708 | 717 | 700 | 700 | 90,000 | 700 |
| 1992-07-22 | 765 | 765 | 710 | 729 | 46,000 | 729 |
| 1992-07-21 | 760 | 765 | 760 | 765 | 13,000 | 765 |
| 1992-07-20 | 770 | 780 | 752 | 770 | 67,000 | 770 |
| 1992-07-17 | 788 | 790 | 782 | 782 | 97,000 | 782 |
| 1992-07-16 | 787 | 790 | 787 | 790 | 66,000 | 790 |
| 1992-07-15 | 785 | 790 | 785 | 787 | 41,000 | 787 |
| 1992-07-14 | 789 | 790 | 789 | 790 | 39,000 | 790 |
| 1992-07-13 | 780 | 790 | 780 | 790 | 42,000 | 790 |
| 1992-07-10 | 790 | 795 | 787 | 790 | 130,000 | 790 |
| 1992-07-09 | 770 | 790 | 769 | 790 | 48,000 | 790 |
| 1992-07-08 | 779 | 779 | 767 | 770 | 104,000 | 770 |
| 1992-07-07 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1992-07-06 | 770 | 790 | 770 | 780 | 113,000 | 780 |
| 1992-07-03 | 780 | 790 | 770 | 790 | 73,000 | 790 |
| 1992-07-02 | 788 | 795 | 787 | 790 | 191,000 | 790 |
| 1992-07-01 | 788 | 788 | 775 | 788 | 57,000 | 788 |
| 1992-06-30 | 773 | 788 | 770 | 788 | 66,000 | 788 |
| 1992-06-29 | 781 | 786 | 760 | 760 | 49,000 | 760 |
| 1992-06-26 | 789 | 789 | 770 | 771 | 147,000 | 771 |
| 1992-06-25 | 780 | 789 | 771 | 789 | 200,000 | 789 |
| 1992-06-24 | 785 | 790 | 770 | 790 | 148,000 | 790 |
| 1992-06-23 | 771 | 785 | 771 | 785 | 72,000 | 785 |
| 1992-06-22 | 781 | 790 | 770 | 770 | 88,000 | 770 |
| 1992-06-19 | 796 | 799 | 790 | 791 | 296,000 | 791 |
| 1992-06-18 | 795 | 800 | 775 | 800 | 249,000 | 800 |
| 1992-06-17 | 800 | 806 | 798 | 800 | 124,000 | 800 |
| 1992-06-16 | 820 | 825 | 801 | 801 | 263,000 | 801 |
| 1992-06-15 | 835 | 840 | 830 | 830 | 168,000 | 830 |
| 1992-06-12 | 840 | 865 | 835 | 865 | 353,000 | 865 |
| 1992-06-11 | 810 | 840 | 810 | 840 | 188,000 | 840 |
| 1992-06-10 | 805 | 815 | 800 | 800 | 224,000 | 800 |
| 1992-06-09 | 795 | 809 | 795 | 809 | 70,000 | 809 |
| 1992-06-08 | 805 | 805 | 785 | 785 | 82,000 | 785 |
| 1992-06-05 | 809 | 810 | 805 | 808 | 33,000 | 808 |
| 1992-06-04 | 809 | 812 | 803 | 809 | 199,000 | 809 |
| 1992-06-03 | 802 | 812 | 802 | 809 | 128,000 | 809 |
| 1992-06-02 | 802 | 803 | 795 | 803 | 75,000 | 803 |
| 1992-06-01 | 800 | 815 | 800 | 802 | 50,000 | 802 |
| 1992-05-29 | 780 | 820 | 780 | 820 | 246,000 | 820 |
| 1992-05-28 | 780 | 782 | 777 | 779 | 50,000 | 779 |
| 1992-05-27 | 790 | 795 | 781 | 782 | 66,000 | 782 |
| 1992-05-26 | 806 | 811 | 801 | 802 | 80,000 | 802 |
| 1992-05-25 | 830 | 830 | 816 | 816 | 74,000 | 816 |
| 1992-05-22 | 825 | 834 | 825 | 833 | 102,000 | 833 |
| 1992-05-21 | 830 | 831 | 821 | 825 | 122,000 | 825 |
| 1992-05-20 | 845 | 870 | 825 | 840 | 150,000 | 840 |
| 1992-05-19 | 830 | 860 | 830 | 858 | 192,000 | 858 |
| 1992-05-18 | 829 | 841 | 815 | 825 | 138,000 | 825 |
| 1992-05-15 | 853 | 860 | 839 | 840 | 221,000 | 840 |
| 1992-05-14 | 865 | 865 | 853 | 855 | 117,000 | 855 |
| 1992-05-13 | 855 | 870 | 855 | 865 | 167,000 | 865 |
| 1992-05-12 | 855 | 880 | 855 | 875 | 237,000 | 875 |
| 1992-05-11 | 860 | 860 | 853 | 855 | 277,000 | 855 |
| 1992-05-08 | 862 | 869 | 856 | 862 | 235,000 | 862 |
| 1992-05-07 | 840 | 866 | 840 | 865 | 385,000 | 865 |
| 1992-05-06 | 864 | 868 | 850 | 850 | 545,000 | 850 |
| 1992-05-01 | 837 | 863 | 837 | 855 | 831,000 | 855 |
| 1992-04-30 | 840 | 842 | 835 | 840 | 444,000 | 840 |
| 1992-04-28 | 832 | 843 | 828 | 840 | 394,000 | 840 |
| 1992-04-27 | 819 | 847 | 815 | 835 | 471,000 | 835 |
| 1992-04-24 | 795 | 818 | 795 | 818 | 924,000 | 818 |
| 1992-04-23 | 751 | 784 | 750 | 775 | 291,000 | 775 |
| 1992-04-22 | 730 | 769 | 720 | 768 | 284,000 | 768 |
| 1992-04-21 | 750 | 750 | 745 | 750 | 45,000 | 750 |
| 1992-04-20 | 774 | 774 | 751 | 751 | 49,000 | 751 |
| 1992-04-17 | 798 | 805 | 770 | 804 | 131,000 | 804 |
| 1992-04-16 | 808 | 816 | 800 | 808 | 298,000 | 808 |
| 1992-04-15 | 780 | 808 | 780 | 808 | 275,000 | 808 |
| 1992-04-14 | 751 | 794 | 751 | 779 | 148,000 | 779 |
| 1992-04-13 | 750 | 760 | 740 | 752 | 65,000 | 752 |
| 1992-04-10 | 712 | 740 | 712 | 740 | 266,000 | 740 |
| 1992-04-09 | 720 | 725 | 705 | 710 | 84,000 | 710 |
| 1992-04-08 | 745 | 745 | 710 | 710 | 233,000 | 710 |
| 1992-04-07 | 766 | 767 | 752 | 755 | 196,000 | 755 |
| 1992-04-06 | 759 | 759 | 750 | 758 | 127,000 | 758 |
| 1992-04-03 | 704 | 740 | 702 | 740 | 173,000 | 740 |
| 1992-04-02 | 730 | 735 | 690 | 701 | 141,000 | 701 |
| 1992-04-01 | 797 | 797 | 740 | 750 | 149,000 | 750 |
| 1992-03-31 | 800 | 800 | 793 | 799 | 112,000 | 799 |
| 1992-03-30 | 793 | 809 | 793 | 800 | 65,000 | 800 |
| 1992-03-27 | 795 | 805 | 793 | 800 | 84,000 | 800 |
| 1992-03-26 | 800 | 805 | 800 | 805 | 101,000 | 805 |
| 1992-03-25 | 820 | 820 | 800 | 810 | 159,000 | 810 |
| 1992-03-24 | 810 | 810 | 800 | 810 | 265,000 | 810 |
| 1992-03-23 | 811 | 818 | 807 | 810 | 107,000 | 810 |
| 1992-03-19 | 785 | 810 | 785 | 801 | 418,000 | 801 |
| 1992-03-18 | 783 | 795 | 770 | 792 | 6,553,000 | 792 |
| 1992-03-17 | 798 | 799 | 763 | 799 | 213,000 | 799 |
| 1992-03-16 | 790 | 800 | 778 | 799 | 301,000 | 799 |
| 1992-03-13 | 780 | 783 | 780 | 780 | 186,000 | 780 |
| 1992-03-12 | 798 | 798 | 785 | 795 | 92,000 | 795 |
| 1992-03-11 | 800 | 805 | 794 | 799 | 89,000 | 799 |
| 1992-03-10 | 820 | 821 | 816 | 817 | 63,000 | 817 |
| 1992-03-09 | 821 | 825 | 821 | 821 | 59,000 | 821 |
| 1992-03-06 | 826 | 830 | 821 | 830 | 179,000 | 830 |
| 1992-03-05 | 821 | 830 | 821 | 828 | 73,000 | 828 |
| 1992-03-04 | 821 | 830 | 821 | 830 | 186,000 | 830 |
| 1992-03-03 | 830 | 830 | 819 | 821 | 243,000 | 821 |
| 1992-03-02 | 822 | 830 | 821 | 830 | 179,000 | 830 |
| 1992-02-28 | 805 | 820 | 802 | 820 | 223,000 | 820 |
| 1992-02-27 | 806 | 810 | 802 | 810 | 173,000 | 810 |
| 1992-02-26 | 790 | 800 | 789 | 790 | 299,000 | 790 |
| 1992-02-25 | 792 | 798 | 790 | 790 | 157,000 | 790 |
| 1992-02-24 | 801 | 804 | 788 | 793 | 279,000 | 793 |
| 1992-02-21 | 798 | 800 | 798 | 800 | 105,000 | 800 |
| 1992-02-20 | 788 | 800 | 780 | 798 | 226,000 | 798 |
| 1992-02-19 | 770 | 785 | 770 | 780 | 147,000 | 780 |
| 1992-02-18 | 798 | 798 | 785 | 794 | 192,000 | 794 |
| 1992-02-17 | 788 | 799 | 781 | 799 | 195,000 | 799 |
| 1992-02-14 | 792 | 794 | 789 | 793 | 178,000 | 793 |
| 1992-02-13 | 780 | 785 | 773 | 784 | 230,000 | 784 |
| 1992-02-12 | 767 | 780 | 762 | 776 | 125,000 | 776 |
| 1992-02-10 | 760 | 770 | 760 | 770 | 81,000 | 770 |
| 1992-02-07 | 752 | 764 | 752 | 760 | 255,000 | 760 |
| 1992-02-06 | 745 | 754 | 745 | 754 | 68,000 | 754 |
| 1992-02-05 | 750 | 750 | 740 | 740 | 41,000 | 740 |
| 1992-02-04 | 746 | 747 | 738 | 740 | 25,000 | 740 |
| 1992-02-03 | 725 | 750 | 725 | 749 | 246,000 | 749 |
| 1992-01-31 | 695 | 730 | 695 | 730 | 194,000 | 730 |
| 1992-01-30 | 685 | 695 | 683 | 695 | 133,000 | 695 |
| 1992-01-29 | 676 | 690 | 676 | 676 | 67,000 | 676 |
| 1992-01-28 | 677 | 690 | 675 | 680 | 128,000 | 680 |
| 1992-01-27 | 676 | 697 | 676 | 697 | 58,000 | 697 |
| 1992-01-24 | 705 | 710 | 680 | 710 | 105,000 | 710 |
| 1992-01-23 | 710 | 710 | 690 | 705 | 86,000 | 705 |
| 1992-01-22 | 671 | 710 | 671 | 710 | 109,000 | 710 |
| 1992-01-21 | 680 | 680 | 671 | 671 | 73,000 | 671 |
| 1992-01-20 | 690 | 690 | 660 | 670 | 74,000 | 670 |
| 1992-01-17 | 695 | 698 | 690 | 693 | 70,000 | 693 |
| 1992-01-16 | 719 | 719 | 693 | 705 | 113,000 | 705 |
| 1992-01-14 | 693 | 714 | 693 | 699 | 101,000 | 699 |
| 1992-01-13 | 721 | 721 | 700 | 703 | 151,000 | 703 |
| 1992-01-10 | 723 | 728 | 721 | 721 | 49,000 | 721 |
| 1992-01-09 | 721 | 740 | 719 | 734 | 71,000 | 734 |
| 1992-01-08 | 740 | 745 | 720 | 720 | 42,000 | 720 |
| 1992-01-07 | 760 | 760 | 760 | 760 | 67,000 | 760 |
| 1992-01-06 | 760 | 760 | 760 | 760 | 41,000 | 760 |
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
