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