5334 日本特殊陶業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2901,3001,2901,300403,0001,300
1995-12-281,2801,2901,2701,290465,0001,290
1995-12-271,2601,2701,2501,270316,0001,270
1995-12-261,2501,2501,2401,250148,0001,250
1995-12-251,2401,2501,2401,240344,0001,240
1995-12-221,2501,2601,2301,240865,0001,240
1995-12-211,2401,2501,2301,230444,0001,230
1995-12-201,2401,2501,2301,230400,0001,230
1995-12-191,2301,2301,2001,210724,0001,210
1995-12-181,2601,2601,2401,250386,0001,250
1995-12-151,2701,2801,2401,250817,0001,250
1995-12-141,2701,2801,2501,2801,507,0001,280
1995-12-131,2701,2801,2501,260577,0001,260
1995-12-121,2801,2801,2601,280982,0001,280
1995-12-111,3301,3301,2801,290889,0001,290
1995-12-081,3401,3501,3301,330665,0001,330
1995-12-071,3301,3501,3301,330835,0001,330
1995-12-061,3101,3301,3101,3301,135,0001,330
1995-12-051,3201,3301,2901,3001,120,0001,300
1995-12-041,3601,3601,3401,340296,0001,340
1995-12-011,3301,3501,3101,350527,0001,350
1995-11-301,3101,3201,3001,310389,0001,310
1995-11-291,3001,3201,2801,280438,0001,280
1995-11-281,2801,3101,2801,3001,105,0001,300
1995-11-271,2501,2801,2501,280497,0001,280
1995-11-241,2401,2501,2401,250298,0001,250
1995-11-221,2601,2601,2501,250509,0001,250
1995-11-211,3001,3001,2601,260972,0001,260
1995-11-201,3101,3201,3001,300442,0001,300
1995-11-171,3401,3501,2901,3001,021,0001,300
1995-11-161,3101,3401,2901,3201,109,0001,320
1995-11-151,3601,3601,2901,3001,480,0001,300
1995-11-141,3801,3801,3501,360468,0001,360
1995-11-131,3901,4001,3701,370550,0001,370
1995-11-101,3901,4001,3801,390659,0001,390
1995-11-091,4101,4101,4001,400872,0001,400
1995-11-081,4401,4401,4001,410827,0001,410
1995-11-071,4401,4501,4301,440661,0001,440
1995-11-061,4601,4801,4501,4601,632,0001,460
1995-11-021,4301,4701,4301,4602,411,0001,460
1995-11-011,4001,4301,3901,4201,547,0001,420
1995-10-311,3701,4101,3601,4001,319,0001,400
1995-10-301,3601,3701,3601,360911,0001,360
1995-10-271,3801,3901,3601,370863,0001,370
1995-10-261,4201,4201,3901,400919,0001,400
1995-10-251,4001,4401,4001,4302,494,0001,430
1995-10-241,4201,4301,3901,3901,988,0001,390
1995-10-231,3701,4401,3701,4302,393,0001,430
1995-10-201,3301,3901,3301,3801,638,0001,380
1995-10-191,3101,3501,3101,3501,025,0001,350
1995-10-181,3101,3201,3001,310301,0001,310
1995-10-171,3001,3101,3001,310190,0001,310
1995-10-161,3101,3201,3001,310355,0001,310
1995-10-131,3201,3301,3001,310380,0001,310
1995-10-121,3201,3401,3201,330433,0001,330
1995-10-111,3301,3401,3201,320376,0001,320
1995-10-091,3601,3601,3401,340215,0001,340
1995-10-061,3201,3701,3201,360576,0001,360
1995-10-051,3401,3401,3201,330522,0001,330
1995-10-041,3301,3601,3201,340559,0001,340
1995-10-031,3201,3201,3101,320180,0001,320
1995-10-021,3301,3401,3201,330234,0001,330
1995-09-291,3201,3401,2901,340681,0001,340
1995-09-281,3301,3401,3101,330424,0001,330
1995-09-271,3201,3301,3201,330434,0001,330
1995-09-261,2601,2901,2501,290325,0001,290
1995-09-251,2701,2701,2501,260185,0001,260
1995-09-221,2701,3001,2701,280375,0001,280
1995-09-211,3101,3101,3001,300421,0001,300
1995-09-201,3301,3301,3101,330657,0001,330
1995-09-191,3401,3501,3201,320735,0001,320
1995-09-181,3801,3801,3601,360887,0001,360
1995-09-141,3701,3801,3501,370966,0001,370
1995-09-131,3601,3701,3401,370696,0001,370
1995-09-121,3701,3801,3501,360875,0001,360
1995-09-111,3501,3701,3401,360698,0001,360
1995-09-081,3701,3901,3401,3601,371,0001,360
1995-09-071,3501,3801,3501,3601,185,0001,360
1995-09-061,3101,3601,3101,3402,002,0001,340
1995-09-051,3201,3201,2901,320728,0001,320
1995-09-041,3201,3301,3001,320821,0001,320
1995-09-011,2701,3401,2601,320985,0001,320
1995-08-311,2901,3101,2801,290829,0001,290
1995-08-301,3001,3101,2801,3001,701,0001,300
1995-08-291,2301,2701,2301,260593,0001,260
1995-08-281,2401,2401,2201,230239,0001,230
1995-08-251,2501,2501,2401,240513,0001,240
1995-08-241,2001,2501,2001,250326,0001,250
1995-08-231,2501,2601,2201,220248,0001,220
1995-08-221,2601,2601,2501,260216,0001,260
1995-08-211,2701,2801,2501,260517,0001,260
1995-08-181,2901,2901,2801,280289,0001,280
1995-08-171,3101,3101,2901,300653,0001,300
1995-08-161,3201,3301,3001,3201,460,0001,320
1995-08-151,2701,2801,2601,280751,0001,280
1995-08-141,2901,3101,2701,280906,0001,280
1995-08-111,2801,3001,2601,2901,810,0001,290
1995-08-101,2601,2801,2501,250641,0001,250
1995-08-091,2401,2901,2301,2601,738,0001,260
1995-08-081,2101,2401,2101,2401,131,0001,240
1995-08-071,1901,2401,1901,230902,0001,230
1995-08-041,1701,1901,1701,190867,0001,190
1995-08-031,1601,1901,1501,1901,880,0001,190
1995-08-021,1001,1401,0901,1201,054,0001,120
1995-08-011,1101,1201,0901,090290,0001,090
1995-07-311,1201,1201,1001,110193,0001,110
1995-07-281,1001,1301,0901,1201,325,0001,120
1995-07-271,0801,1001,0801,100683,0001,100
1995-07-261,0701,0901,0701,090246,0001,090
1995-07-251,0901,0901,0701,070340,0001,070
1995-07-241,1001,1001,0901,100334,0001,100
1995-07-211,0901,1001,0801,100841,0001,100
1995-07-201,0501,0801,0501,080672,0001,080
1995-07-191,0801,0901,0701,090941,0001,090
1995-07-181,0901,1201,0801,1101,314,0001,110
1995-07-171,0801,0901,0701,070530,0001,070
1995-07-141,1001,1001,0701,080518,0001,080
1995-07-131,0901,1101,0901,100828,0001,100
1995-07-121,0801,1101,0701,0902,364,0001,090
1995-07-111,0301,0701,0201,0701,280,0001,070
1995-07-101,0201,0301,0101,030696,0001,030
1995-07-079961,0209811,000526,0001,000
1995-07-06954995951995442,000995
1995-07-05960960952959152,000959
1995-07-04944960944960372,000960
1995-07-03938945935939156,000939
1995-06-30931940931940136,000940
1995-06-29951959920930696,000930
1995-06-28948948936941354,000941
1995-06-279809809559551,015,000955
1995-06-261,0201,0309951,000842,0001,000
1995-06-239821,0209821,010985,0001,010
1995-06-229609749609721,009,000972
1995-06-21932957931957453,000957
1995-06-20906923906922219,000922
1995-06-1991591590590580,000905
1995-06-16891906891905234,000905
1995-06-15875893867890392,000890
1995-06-14882889878885124,000885
1995-06-13895895876876146,000876
1995-06-12910910891895136,000895
1995-06-09914918906910361,000910
1995-06-08923923910914137,000914
1995-06-07921925918920228,000920
1995-06-06929930920925200,000925
1995-06-0590992090992084,000920
1995-06-02905916905909107,000909
1995-06-01900908895906244,000906
1995-05-31906906895899223,000899
1995-05-30889914889914386,000914
1995-05-2989189588888955,000889
1995-05-26897900889897239,000897
1995-05-25901909901902476,000902
1995-05-24872879872879223,000879
1995-05-23867867865866306,000866
1995-05-22884884867867324,000867
1995-05-19885895885885727,000885
1995-05-18898925890895569,000895
1995-05-17887889885888193,000888
1995-05-16902902884885325,000885
1995-05-15907910900900734,000900
1995-05-129069209029051,259,000905
1995-05-11936940901905836,000905
1995-05-10957957935940313,000940
1995-05-09979979956957235,000957
1995-05-08983990980980329,000980
1995-05-02983985983985120,000985
1995-05-01990990983985159,000985
1995-04-28979980975980362,000980
1995-04-27981985971975297,000975
1995-04-26983983970976207,000976
1995-04-25985992985985333,000985
1995-04-24992995985985166,000985
1995-04-219961,000987992348,000992
1995-04-20988990983987459,000987
1995-04-19961980961978532,000978
1995-04-18989989961965340,000965
1995-04-17995996986994317,000994
1995-04-141,0301,0301,0001,010328,0001,010
1995-04-131,0201,0401,0201,040613,0001,040
1995-04-121,0101,0201,0101,020332,0001,020
1995-04-111,0101,0101,0001,010523,0001,010
1995-04-101,0201,0201,0001,010275,0001,010
1995-04-071,0301,0301,0101,020549,0001,020
1995-04-061,0301,0301,0301,03028,0001,030
1995-04-051,0301,0401,0201,020174,0001,020
1995-04-041,0301,0401,0201,020288,0001,020
1995-04-031,0301,0401,0201,020203,0001,020
1995-03-311,0801,0801,0301,040595,0001,040
1995-03-301,0501,0601,0501,050216,0001,050
1995-03-291,0601,0601,0401,050243,0001,050
1995-03-281,0401,0601,0301,060440,0001,060
1995-03-271,0401,0601,0401,050555,0001,050
1995-03-241,0301,0401,0201,040289,0001,040
1995-03-231,0401,0401,0301,030250,0001,030
1995-03-221,0501,0601,0401,050254,0001,050
1995-03-201,0601,0701,0501,0601,172,0001,060
1995-03-171,0801,0901,0701,080264,0001,080
1995-03-161,0701,0801,0601,070296,0001,070
1995-03-151,0701,0901,0701,080275,0001,080
1995-03-141,0701,0801,0701,070440,0001,070
1995-03-131,0701,0901,0701,090328,0001,090
1995-03-101,0801,0901,0601,070364,0001,070
1995-03-091,0601,0701,0601,060153,0001,060
1995-03-081,0601,0601,0401,050208,0001,050
1995-03-071,0801,0801,0601,060208,0001,060
1995-03-061,0701,0901,0701,080175,0001,080
1995-03-031,0901,0901,0601,070607,0001,070
1995-03-021,1001,1101,0801,100459,0001,100
1995-03-011,0901,0901,0801,080535,0001,080
1995-02-281,0501,0701,0501,070219,0001,070
1995-02-271,0401,0501,0301,030362,0001,030
1995-02-241,0901,0901,0601,070409,0001,070
1995-02-231,1301,1301,0901,100473,0001,100
1995-02-221,1001,1301,1001,1301,457,0001,130
1995-02-211,0801,1001,0801,100441,0001,100
1995-02-201,0901,0901,0701,070144,0001,070
1995-02-171,0901,1201,0801,090260,0001,090
1995-02-161,0901,1001,0801,080228,0001,080
1995-02-151,1001,1001,0601,080273,0001,080
1995-02-141,1301,1301,1201,120255,0001,120
1995-02-131,1501,1601,1401,160399,0001,160
1995-02-101,1301,1601,1301,150450,0001,150
1995-02-091,1301,1401,1201,130141,0001,130
1995-02-081,1301,1301,1201,120266,0001,120
1995-02-071,1301,1401,1301,130194,0001,130
1995-02-061,1401,1401,1301,13082,0001,130
1995-02-031,1501,1501,1301,140318,0001,140
1995-02-021,1501,1601,1501,160156,0001,160
1995-02-011,1301,1601,1301,160283,0001,160
1995-01-311,1401,1601,1301,150212,0001,150
1995-01-301,1301,1501,1301,140364,0001,140
1995-01-271,1401,1401,1301,140157,0001,140
1995-01-261,1901,2001,1401,150530,0001,150
1995-01-251,1701,2001,1701,190290,0001,190
1995-01-241,1501,1801,1501,180684,0001,180
1995-01-231,2201,2301,1501,150792,0001,150
1995-01-201,2401,2401,2301,240364,0001,240
1995-01-191,2601,2601,2401,240409,0001,240
1995-01-181,2801,2801,2601,26066,0001,260
1995-01-171,2901,2901,2701,280255,0001,280
1995-01-131,3001,3001,2801,280230,0001,280
1995-01-121,3101,3201,3001,300282,0001,300
1995-01-111,3101,3201,3101,310181,0001,310
1995-01-101,3101,3201,3101,310276,0001,310
1995-01-091,3201,3201,3101,310132,0001,310
1995-01-061,3201,3301,3101,320539,0001,320
1995-01-051,3201,3301,3101,320178,0001,320
1995-01-041,3101,3101,3001,31032,0001,310

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