5334 日本特殊陶業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30968968934935199,000935
1999-12-29930965920950192,000950
1999-12-28930940920935145,000935
1999-12-27923940922940231,000940
1999-12-24984985925927587,000927
1999-12-22992998960974959,000974
1999-12-219901,0119749862,248,000986
1999-12-209479989469802,566,000980
1999-12-179309449059371,885,000937
1999-12-169109248909172,050,000917
1999-12-15843918843880961,000880
1999-12-14861871843843524,000843
1999-12-13925925871871723,000871
1999-12-108559188369151,426,000915
1999-12-099059148298352,859,000835
1999-12-088158357858351,386,000835
1999-12-07720740715735612,000735
1999-12-06735735711712593,000712
1999-12-03723735701703973,000703
1999-12-02760770731737470,000737
1999-12-01720760720760772,000760
1999-11-30754770733733588,000733
1999-11-29770794753754412,000754
1999-11-26770800760766366,000766
1999-11-25800803756765864,000765
1999-11-24833833797800644,000800
1999-11-22892892840840329,000840
1999-11-19900914870872510,000872
1999-11-18900910885899233,000899
1999-11-17921921891900331,000900
1999-11-16890911880911582,000911
1999-11-15925925888890584,000890
1999-11-129019118949051,216,000905
1999-11-111,0001,0109159451,143,000945
1999-11-109801,0259609881,247,000988
1999-11-091,0501,0589809812,301,000981
1999-11-089401,0009231,0001,570,0001,000
1999-11-059409408919001,117,000900
1999-11-04870910870900420,000900
1999-11-02865867850864267,000864
1999-11-01869875861870246,000870
1999-10-29860863835849323,000849
1999-10-28839875839842340,000842
1999-10-27809840800840374,000840
1999-10-26803809802805429,000805
1999-10-25835835801801511,000801
1999-10-22830834821832322,000832
1999-10-21845855820820412,000820
1999-10-20850860830835708,000835
1999-10-19862869852860305,000860
1999-10-18875880860861335,000861
1999-10-15895900875875212,000875
1999-10-14870890870875502,000875
1999-10-139059068668701,041,000870
1999-10-12954959905912655,000912
1999-10-08981981942954268,000954
1999-10-07980990967983304,000983
1999-10-06975975949973159,000973
1999-10-05990994949962237,000962
1999-10-04987992970980371,000980
1999-10-011,0001,000980987339,000987
1999-09-309461,0159341,014646,0001,014
1999-09-29960965926926431,000926
1999-09-28910955910955481,000955
1999-09-27910910900900223,000900
1999-09-24903905891901999,000901
1999-09-22920923906906947,000906
1999-09-21955955920930591,000930
1999-09-20940960940948479,000948
1999-09-17918935912930442,000930
1999-09-16933935910915601,000915
1999-09-14955955925935621,000935
1999-09-139991,000965971749,000971
1999-09-101,0051,0109859991,065,000999
1999-09-091,0311,0311,0101,010462,0001,010
1999-09-081,0391,0391,0001,029951,0001,029
1999-09-071,0651,0651,0341,046748,0001,046
1999-09-061,0851,0891,0611,065525,0001,065
1999-09-031,0811,0821,0721,0781,220,0001,078
1999-09-021,1001,1001,0901,090725,0001,090
1999-09-011,1241,1241,0801,080572,0001,080
1999-08-311,1301,1321,1241,124292,0001,124
1999-08-301,1301,1311,1251,130119,0001,130
1999-08-271,1371,1451,1251,125386,0001,125
1999-08-261,1461,1461,1301,130381,0001,130
1999-08-251,1401,1451,1331,134203,0001,134
1999-08-241,1451,1481,1351,140293,0001,140
1999-08-231,1541,1541,1361,138397,0001,138
1999-08-201,1571,1581,1501,158206,0001,158
1999-08-191,1571,1591,1441,159257,0001,159
1999-08-181,1701,1721,1581,158201,0001,158
1999-08-171,1751,1751,1601,170376,0001,170
1999-08-161,1651,1761,1601,175392,0001,175
1999-08-131,1671,1701,1551,161234,0001,161
1999-08-121,1661,1751,1651,167183,0001,167
1999-08-111,1501,1631,1481,155318,0001,155
1999-08-101,1561,1601,1501,150143,0001,150
1999-08-091,1511,1621,1511,156128,0001,156
1999-08-061,1621,1651,1511,151116,0001,151
1999-08-051,1561,1711,1561,162286,0001,162
1999-08-041,1711,1731,1531,156464,0001,156
1999-08-031,1831,1831,1701,180286,0001,180
1999-08-021,1791,1791,1751,176252,0001,176
1999-07-301,1911,2001,1801,200384,0001,200
1999-07-291,1901,1901,1791,185267,0001,185
1999-07-281,2001,2101,1961,197113,0001,197
1999-07-271,2001,2031,1951,200132,0001,200
1999-07-261,2001,2131,2001,203113,0001,203
1999-07-231,2001,2101,1851,193287,0001,193
1999-07-221,2361,2361,2051,220434,0001,220
1999-07-211,2391,2391,2251,235430,0001,235
1999-07-191,2351,2441,2291,244711,0001,244
1999-07-161,1851,2401,1851,2201,007,0001,220
1999-07-151,2001,2001,1741,180737,0001,180
1999-07-141,1901,1981,1751,181841,0001,181
1999-07-131,1931,1961,1831,183628,0001,183
1999-07-121,1961,2001,1901,190637,0001,190
1999-07-091,2161,2161,1831,190601,0001,190
1999-07-081,2301,2301,2101,216261,0001,216
1999-07-071,2171,2301,2161,220277,0001,220
1999-07-061,2381,2381,2151,225369,0001,225
1999-07-051,2401,2401,2241,231435,0001,231
1999-07-021,2401,2501,2281,250673,0001,250
1999-07-011,2461,2591,2401,250382,0001,250
1999-06-301,2801,2801,2121,245524,0001,245
1999-06-291,2851,2851,2651,271914,0001,271
1999-06-281,2741,2741,2651,266233,0001,266
1999-06-251,3101,3101,2711,274330,0001,274
1999-06-241,3001,3041,2961,300166,0001,300
1999-06-231,3181,3181,2961,296336,0001,296
1999-06-221,3391,3391,3121,319317,0001,319
1999-06-211,3251,3391,3241,326454,0001,326
1999-06-181,3251,3471,3101,3101,263,0001,310
1999-06-171,3101,3181,3011,308398,0001,308
1999-06-161,3191,3201,3001,305240,0001,305
1999-06-151,3301,3301,3001,322100,0001,322
1999-06-141,3401,3401,3271,330312,0001,330
1999-06-111,3651,3651,3211,334723,0001,334
1999-06-101,3491,3721,3381,3661,326,0001,366
1999-06-091,3091,3401,3081,333821,0001,333
1999-06-081,3061,3151,2981,309224,0001,309
1999-06-071,3001,3221,3001,303674,0001,303
1999-06-041,3001,3101,3001,307256,0001,307
1999-06-031,3001,3101,2981,310337,0001,310
1999-06-021,2941,3001,2941,296161,0001,296
1999-06-011,2791,2991,2791,295127,0001,295
1999-05-311,2921,2991,2791,299227,0001,299
1999-05-281,2851,2851,2781,279147,0001,279
1999-05-271,2871,3041,2851,292350,0001,292
1999-05-261,2901,3001,2801,300159,0001,300
1999-05-251,3101,3201,2851,287437,0001,287
1999-05-241,3251,3441,3161,3281,118,0001,328
1999-05-211,2871,3321,2871,3201,993,0001,320
1999-05-201,2121,2781,2121,267716,0001,267
1999-05-191,2011,2151,1961,208325,0001,208
1999-05-181,2101,2241,2101,220331,0001,220
1999-05-171,2171,2191,2061,215334,0001,215
1999-05-141,1981,2101,1951,198358,0001,198
1999-05-131,2151,2151,1901,210466,0001,210
1999-05-121,2231,2401,2061,208375,0001,208
1999-05-111,2281,2401,2171,220350,0001,220
1999-05-101,2341,2401,2151,224422,0001,224
1999-05-071,2661,2661,2341,234470,0001,234
1999-05-061,2751,2751,2551,266297,0001,266
1999-04-301,2731,2811,2551,255482,0001,255
1999-04-281,2701,2991,2701,283624,0001,283
1999-04-271,2651,2841,2651,275379,0001,275
1999-04-261,2901,2901,2751,285357,0001,285
1999-04-231,2401,2801,2321,278947,0001,278
1999-04-221,2521,2541,2241,226473,0001,226
1999-04-211,2551,2591,2461,246312,0001,246
1999-04-201,2751,2761,2521,274559,0001,274
1999-04-191,3101,3101,2811,295229,0001,295
1999-04-161,2901,3121,2901,301467,0001,301
1999-04-151,2881,2951,2761,281482,0001,281
1999-04-141,3201,3201,2751,285873,0001,285
1999-04-131,3351,3351,3111,322676,0001,322
1999-04-121,3491,3491,3331,333104,0001,333
1999-04-091,3601,3701,3451,350699,0001,350
1999-04-081,3651,3651,3451,354351,0001,354
1999-04-071,3651,3691,3481,369361,0001,369
1999-04-061,3401,3801,3311,380311,0001,380
1999-04-051,3501,3641,3321,340472,0001,340
1999-04-021,3561,3721,3561,364364,0001,364
1999-04-011,3521,3711,3511,365760,0001,365
1999-03-311,3651,3741,3541,366509,0001,366
1999-03-301,3391,3901,3361,3811,295,0001,381
1999-03-291,3311,3351,3211,332168,0001,332
1999-03-261,3121,3351,3121,330237,0001,330
1999-03-251,3001,3301,3001,326376,0001,326
1999-03-241,3001,3191,2901,300463,0001,300
1999-03-231,3281,3281,3001,301197,0001,301
1999-03-191,3211,3301,3001,329224,0001,329
1999-03-181,3371,3401,3221,322498,0001,322
1999-03-171,3201,3381,3171,338751,0001,338
1999-03-161,3001,3181,2991,318582,0001,318
1999-03-151,2901,3001,2891,2981,010,0001,298
1999-03-121,2901,2941,2751,281355,0001,281
1999-03-111,2801,2901,2701,285492,0001,285
1999-03-101,2861,2901,2621,280751,0001,280
1999-03-091,2941,3001,2831,299386,0001,299
1999-03-081,2981,3001,2881,289501,0001,289
1999-03-051,2771,2851,2751,285316,0001,285
1999-03-041,2711,2831,2711,277406,0001,277
1999-03-031,2801,2951,2751,277239,0001,277
1999-03-021,2801,2911,2801,290246,0001,290
1999-03-011,3001,3191,2771,277618,0001,277
1999-02-261,3291,3291,3051,305219,0001,305
1999-02-251,3031,3271,3031,322457,0001,322
1999-02-241,2921,3301,2901,316945,0001,316
1999-02-231,2721,2901,2721,282269,0001,282
1999-02-221,2651,2771,2651,272175,0001,272
1999-02-191,2661,2731,2601,265212,0001,265
1999-02-181,2551,2701,2521,265417,0001,265
1999-02-171,2601,2701,2421,243723,0001,243
1999-02-161,2841,2841,2601,267245,0001,267
1999-02-151,2681,2891,2601,277618,0001,277
1999-02-121,2501,2571,2501,253393,0001,253
1999-02-101,2741,2741,2551,262181,0001,262
1999-02-091,2701,2701,2601,263285,0001,263
1999-02-081,2741,2841,2651,270237,0001,270
1999-02-051,2801,2801,2501,2701,024,0001,270
1999-02-041,3001,3011,2811,285488,0001,285
1999-02-031,3111,3111,3001,305460,0001,305
1999-02-021,3301,3351,3201,325504,0001,325
1999-02-011,3401,3451,3251,335683,0001,335
1999-01-291,3361,3411,3301,335929,0001,335
1999-01-281,3431,3491,3301,330957,0001,330
1999-01-271,3051,3521,3051,3492,208,0001,349
1999-01-261,2811,3191,2811,2901,248,0001,290
1999-01-251,2801,2851,2761,281704,0001,281
1999-01-221,3001,3151,2761,2821,798,0001,282
1999-01-211,2461,3101,2461,3102,942,0001,310
1999-01-201,1711,1901,1671,186445,0001,186
1999-01-191,1651,1711,1621,171285,0001,171
1999-01-181,1411,1711,1411,161655,0001,161
1999-01-141,1251,1431,1251,141398,0001,141
1999-01-131,1101,1321,1101,120163,0001,120
1999-01-121,1101,1221,1101,120170,0001,120
1999-01-111,1011,1201,1011,120124,0001,120
1999-01-081,1001,1301,1001,117368,0001,117
1999-01-071,1261,1401,1011,103351,0001,103
1999-01-061,1101,1201,1101,117192,0001,117
1999-01-051,1461,1461,1201,12574,0001,125
1999-01-041,1501,1501,1301,14653,0001,146

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