5334 日本特殊陶業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 767 | 769 | 763 | 768 | 338,000 | 768 |
| 2002-12-27 | 770 | 774 | 761 | 768 | 341,000 | 768 |
| 2002-12-26 | 763 | 772 | 760 | 769 | 197,000 | 769 |
| 2002-12-25 | 764 | 772 | 751 | 755 | 445,000 | 755 |
| 2002-12-24 | 743 | 760 | 741 | 755 | 654,000 | 755 |
| 2002-12-20 | 750 | 770 | 740 | 743 | 954,000 | 743 |
| 2002-12-19 | 765 | 765 | 739 | 760 | 1,596,000 | 760 |
| 2002-12-18 | 790 | 792 | 763 | 772 | 643,000 | 772 |
| 2002-12-17 | 800 | 803 | 783 | 786 | 741,000 | 786 |
| 2002-12-16 | 793 | 799 | 780 | 782 | 460,000 | 782 |
| 2002-12-13 | 805 | 811 | 794 | 802 | 619,000 | 802 |
| 2002-12-12 | 816 | 820 | 807 | 811 | 466,000 | 811 |
| 2002-12-11 | 825 | 831 | 816 | 816 | 497,000 | 816 |
| 2002-12-10 | 825 | 830 | 809 | 816 | 430,000 | 816 |
| 2002-12-09 | 832 | 836 | 825 | 835 | 343,000 | 835 |
| 2002-12-06 | 821 | 834 | 820 | 834 | 550,000 | 834 |
| 2002-12-05 | 832 | 840 | 832 | 840 | 376,000 | 840 |
| 2002-12-04 | 848 | 859 | 846 | 852 | 458,000 | 852 |
| 2002-12-03 | 867 | 868 | 855 | 868 | 705,000 | 868 |
| 2002-12-02 | 859 | 869 | 850 | 867 | 744,000 | 867 |
| 2002-11-29 | 858 | 860 | 832 | 849 | 617,000 | 849 |
| 2002-11-28 | 845 | 853 | 844 | 850 | 441,000 | 850 |
| 2002-11-27 | 831 | 845 | 826 | 841 | 311,000 | 841 |
| 2002-11-26 | 849 | 859 | 820 | 830 | 512,000 | 830 |
| 2002-11-25 | 836 | 868 | 836 | 843 | 714,000 | 843 |
| 2002-11-22 | 815 | 843 | 811 | 826 | 600,000 | 826 |
| 2002-11-21 | 813 | 831 | 804 | 806 | 840,000 | 806 |
| 2002-11-20 | 782 | 810 | 780 | 809 | 528,000 | 809 |
| 2002-11-19 | 791 | 802 | 780 | 802 | 768,000 | 802 |
| 2002-11-18 | 808 | 814 | 798 | 801 | 320,000 | 801 |
| 2002-11-15 | 813 | 827 | 800 | 808 | 665,000 | 808 |
| 2002-11-14 | 819 | 825 | 805 | 812 | 699,000 | 812 |
| 2002-11-13 | 833 | 835 | 810 | 824 | 455,000 | 824 |
| 2002-11-12 | 819 | 837 | 817 | 832 | 604,000 | 832 |
| 2002-11-11 | 856 | 856 | 831 | 831 | 384,000 | 831 |
| 2002-11-08 | 862 | 873 | 856 | 860 | 714,000 | 860 |
| 2002-11-07 | 890 | 900 | 884 | 891 | 323,000 | 891 |
| 2002-11-06 | 915 | 918 | 894 | 898 | 351,000 | 898 |
| 2002-11-05 | 899 | 915 | 891 | 908 | 542,000 | 908 |
| 2002-11-01 | 872 | 891 | 865 | 890 | 460,000 | 890 |
| 2002-10-31 | 882 | 886 | 873 | 876 | 349,000 | 876 |
| 2002-10-30 | 874 | 887 | 871 | 873 | 480,000 | 873 |
| 2002-10-29 | 875 | 889 | 875 | 878 | 322,000 | 878 |
| 2002-10-28 | 883 | 883 | 865 | 875 | 486,000 | 875 |
| 2002-10-25 | 878 | 885 | 874 | 885 | 511,000 | 885 |
| 2002-10-24 | 885 | 885 | 876 | 884 | 382,000 | 884 |
| 2002-10-23 | 887 | 890 | 876 | 885 | 433,000 | 885 |
| 2002-10-22 | 904 | 910 | 885 | 890 | 575,000 | 890 |
| 2002-10-21 | 908 | 921 | 899 | 900 | 1,016,000 | 900 |
| 2002-10-18 | 873 | 910 | 872 | 910 | 1,348,000 | 910 |
| 2002-10-17 | 855 | 866 | 854 | 861 | 498,000 | 861 |
| 2002-10-16 | 851 | 865 | 851 | 857 | 663,000 | 857 |
| 2002-10-15 | 813 | 855 | 813 | 850 | 322,000 | 850 |
| 2002-10-11 | 825 | 830 | 819 | 823 | 298,000 | 823 |
| 2002-10-10 | 796 | 810 | 790 | 810 | 1,027,000 | 810 |
| 2002-10-09 | 808 | 808 | 793 | 793 | 495,000 | 793 |
| 2002-10-08 | 815 | 815 | 803 | 810 | 484,000 | 810 |
| 2002-10-07 | 829 | 829 | 805 | 821 | 421,000 | 821 |
| 2002-10-04 | 820 | 836 | 808 | 835 | 425,000 | 835 |
| 2002-10-03 | 826 | 831 | 816 | 825 | 952,000 | 825 |
| 2002-10-02 | 844 | 844 | 813 | 816 | 629,000 | 816 |
| 2002-10-01 | 844 | 844 | 823 | 825 | 474,000 | 825 |
| 2002-09-30 | 852 | 853 | 835 | 838 | 304,000 | 838 |
| 2002-09-27 | 840 | 855 | 839 | 852 | 324,000 | 852 |
| 2002-09-26 | 848 | 857 | 831 | 833 | 288,000 | 833 |
| 2002-09-25 | 825 | 846 | 816 | 819 | 345,000 | 819 |
| 2002-09-24 | 869 | 869 | 836 | 843 | 515,000 | 843 |
| 2002-09-20 | 884 | 886 | 866 | 868 | 538,000 | 868 |
| 2002-09-19 | 893 | 915 | 880 | 884 | 701,000 | 884 |
| 2002-09-18 | 865 | 870 | 836 | 869 | 612,000 | 869 |
| 2002-09-17 | 833 | 868 | 832 | 866 | 793,000 | 866 |
| 2002-09-13 | 845 | 845 | 820 | 823 | 1,148,000 | 823 |
| 2002-09-12 | 814 | 852 | 813 | 831 | 1,301,000 | 831 |
| 2002-09-11 | 812 | 824 | 812 | 814 | 875,000 | 814 |
| 2002-09-10 | 796 | 816 | 796 | 805 | 1,149,000 | 805 |
| 2002-09-09 | 778 | 799 | 778 | 794 | 859,000 | 794 |
| 2002-09-06 | 782 | 788 | 767 | 785 | 819,000 | 785 |
| 2002-09-05 | 790 | 808 | 787 | 793 | 946,000 | 793 |
| 2002-09-04 | 790 | 795 | 778 | 783 | 536,000 | 783 |
| 2002-09-03 | 806 | 809 | 786 | 800 | 911,000 | 800 |
| 2002-09-02 | 831 | 831 | 812 | 815 | 342,000 | 815 |
| 2002-08-30 | 837 | 838 | 820 | 836 | 399,000 | 836 |
| 2002-08-29 | 823 | 834 | 819 | 827 | 540,000 | 827 |
| 2002-08-28 | 845 | 845 | 824 | 824 | 619,000 | 824 |
| 2002-08-27 | 863 | 867 | 841 | 847 | 591,000 | 847 |
| 2002-08-26 | 867 | 890 | 863 | 879 | 827,000 | 879 |
| 2002-08-23 | 866 | 896 | 864 | 887 | 728,000 | 887 |
| 2002-08-22 | 848 | 856 | 836 | 849 | 789,000 | 849 |
| 2002-08-21 | 853 | 854 | 845 | 846 | 609,000 | 846 |
| 2002-08-20 | 838 | 859 | 838 | 853 | 602,000 | 853 |
| 2002-08-19 | 854 | 863 | 830 | 831 | 1,042,000 | 831 |
| 2002-08-16 | 843 | 863 | 843 | 852 | 1,233,000 | 852 |
| 2002-08-15 | 822 | 838 | 820 | 837 | 840,000 | 837 |
| 2002-08-14 | 795 | 810 | 792 | 802 | 640,000 | 802 |
| 2002-08-13 | 788 | 802 | 787 | 791 | 424,000 | 791 |
| 2002-08-12 | 824 | 825 | 787 | 787 | 668,000 | 787 |
| 2002-08-09 | 800 | 827 | 800 | 823 | 378,000 | 823 |
| 2002-08-08 | 817 | 818 | 785 | 796 | 835,000 | 796 |
| 2002-08-07 | 801 | 819 | 800 | 815 | 698,000 | 815 |
| 2002-08-06 | 791 | 795 | 781 | 791 | 683,000 | 791 |
| 2002-08-05 | 802 | 817 | 790 | 805 | 1,199,000 | 805 |
| 2002-08-02 | 830 | 833 | 810 | 820 | 1,185,000 | 820 |
| 2002-08-01 | 860 | 869 | 846 | 847 | 479,000 | 847 |
| 2002-07-31 | 870 | 880 | 857 | 857 | 429,000 | 857 |
| 2002-07-30 | 869 | 874 | 860 | 860 | 416,000 | 860 |
| 2002-07-29 | 832 | 860 | 832 | 840 | 418,000 | 840 |
| 2002-07-26 | 853 | 855 | 825 | 831 | 673,000 | 831 |
| 2002-07-25 | 875 | 878 | 856 | 856 | 591,000 | 856 |
| 2002-07-24 | 878 | 881 | 855 | 856 | 697,000 | 856 |
| 2002-07-23 | 870 | 882 | 857 | 868 | 716,000 | 868 |
| 2002-07-22 | 880 | 905 | 871 | 883 | 484,000 | 883 |
| 2002-07-19 | 901 | 902 | 883 | 889 | 617,000 | 889 |
| 2002-07-18 | 909 | 920 | 901 | 904 | 291,000 | 904 |
| 2002-07-17 | 896 | 896 | 883 | 889 | 341,000 | 889 |
| 2002-07-16 | 892 | 909 | 891 | 894 | 376,000 | 894 |
| 2002-07-15 | 925 | 926 | 895 | 902 | 245,000 | 902 |
| 2002-07-12 | 918 | 939 | 917 | 922 | 173,000 | 922 |
| 2002-07-11 | 914 | 922 | 911 | 916 | 490,000 | 916 |
| 2002-07-10 | 950 | 955 | 931 | 931 | 292,000 | 931 |
| 2002-07-09 | 935 | 947 | 928 | 942 | 290,000 | 942 |
| 2002-07-08 | 950 | 954 | 930 | 930 | 467,000 | 930 |
| 2002-07-05 | 920 | 937 | 920 | 936 | 490,000 | 936 |
| 2002-07-04 | 936 | 939 | 918 | 926 | 348,000 | 926 |
| 2002-07-03 | 910 | 935 | 905 | 926 | 477,000 | 926 |
| 2002-07-02 | 911 | 918 | 899 | 917 | 685,000 | 917 |
| 2002-07-01 | 909 | 910 | 899 | 910 | 368,000 | 910 |
| 2002-06-28 | 897 | 911 | 890 | 909 | 750,000 | 909 |
| 2002-06-27 | 896 | 916 | 890 | 900 | 726,000 | 900 |
| 2002-06-26 | 918 | 918 | 893 | 896 | 414,000 | 896 |
| 2002-06-25 | 915 | 940 | 914 | 926 | 514,000 | 926 |
| 2002-06-24 | 883 | 915 | 877 | 913 | 620,000 | 913 |
| 2002-06-21 | 900 | 901 | 890 | 893 | 670,000 | 893 |
| 2002-06-20 | 891 | 913 | 890 | 911 | 622,000 | 911 |
| 2002-06-19 | 911 | 911 | 884 | 889 | 1,539,000 | 889 |
| 2002-06-18 | 924 | 943 | 922 | 938 | 1,447,000 | 938 |
| 2002-06-17 | 920 | 920 | 882 | 894 | 995,000 | 894 |
| 2002-06-14 | 944 | 944 | 925 | 927 | 762,000 | 927 |
| 2002-06-13 | 964 | 965 | 940 | 944 | 647,000 | 944 |
| 2002-06-12 | 965 | 972 | 957 | 963 | 574,000 | 963 |
| 2002-06-11 | 953 | 973 | 953 | 967 | 576,000 | 967 |
| 2002-06-10 | 950 | 964 | 938 | 946 | 1,053,000 | 946 |
| 2002-06-07 | 954 | 963 | 945 | 950 | 1,106,000 | 950 |
| 2002-06-06 | 990 | 990 | 962 | 967 | 1,009,000 | 967 |
| 2002-06-05 | 995 | 997 | 980 | 980 | 615,000 | 980 |
| 2002-06-04 | 1,000 | 1,002 | 988 | 988 | 654,000 | 988 |
| 2002-06-03 | 1,020 | 1,020 | 998 | 999 | 1,817,000 | 999 |
| 2002-05-31 | 1,036 | 1,045 | 1,015 | 1,027 | 1,244,000 | 1,027 |
| 2002-05-30 | 1,043 | 1,050 | 1,030 | 1,036 | 802,000 | 1,036 |
| 2002-05-29 | 1,050 | 1,054 | 1,036 | 1,043 | 557,000 | 1,043 |
| 2002-05-28 | 1,056 | 1,060 | 1,050 | 1,060 | 354,000 | 1,060 |
| 2002-05-27 | 1,060 | 1,065 | 1,053 | 1,057 | 757,000 | 1,057 |
| 2002-05-24 | 1,079 | 1,079 | 1,059 | 1,064 | 516,000 | 1,064 |
| 2002-05-23 | 1,082 | 1,085 | 1,062 | 1,069 | 525,000 | 1,069 |
| 2002-05-22 | 1,107 | 1,107 | 1,074 | 1,084 | 701,000 | 1,084 |
| 2002-05-21 | 1,100 | 1,120 | 1,070 | 1,116 | 641,000 | 1,116 |
| 2002-05-20 | 1,106 | 1,111 | 1,060 | 1,083 | 850,000 | 1,083 |
| 2002-05-17 | 1,101 | 1,120 | 1,091 | 1,103 | 789,000 | 1,103 |
| 2002-05-16 | 1,084 | 1,120 | 1,075 | 1,120 | 1,517,000 | 1,120 |
| 2002-05-15 | 1,065 | 1,073 | 1,054 | 1,064 | 757,000 | 1,064 |
| 2002-05-14 | 1,075 | 1,080 | 1,040 | 1,040 | 532,000 | 1,040 |
| 2002-05-13 | 1,070 | 1,080 | 1,050 | 1,057 | 529,000 | 1,057 |
| 2002-05-10 | 1,053 | 1,080 | 1,045 | 1,074 | 888,000 | 1,074 |
| 2002-05-09 | 1,063 | 1,065 | 1,040 | 1,040 | 1,097,000 | 1,040 |
| 2002-05-08 | 1,030 | 1,045 | 1,022 | 1,035 | 1,416,000 | 1,035 |
| 2002-05-07 | 1,021 | 1,039 | 1,013 | 1,020 | 1,091,000 | 1,020 |
| 2002-05-02 | 1,070 | 1,070 | 1,033 | 1,045 | 1,658,000 | 1,045 |
| 2002-05-01 | 1,114 | 1,114 | 1,060 | 1,068 | 1,416,000 | 1,068 |
| 2002-04-30 | 1,126 | 1,126 | 1,085 | 1,094 | 721,000 | 1,094 |
| 2002-04-26 | 1,149 | 1,158 | 1,101 | 1,106 | 808,000 | 1,106 |
| 2002-04-25 | 1,129 | 1,185 | 1,125 | 1,169 | 3,058,000 | 1,169 |
| 2002-04-24 | 1,098 | 1,115 | 1,089 | 1,110 | 552,000 | 1,110 |
| 2002-04-23 | 1,110 | 1,114 | 1,100 | 1,105 | 428,000 | 1,105 |
| 2002-04-22 | 1,111 | 1,124 | 1,105 | 1,117 | 534,000 | 1,117 |
| 2002-04-19 | 1,104 | 1,106 | 1,088 | 1,096 | 560,000 | 1,096 |
| 2002-04-18 | 1,129 | 1,141 | 1,101 | 1,115 | 703,000 | 1,115 |
| 2002-04-17 | 1,120 | 1,130 | 1,112 | 1,115 | 974,000 | 1,115 |
| 2002-04-16 | 1,114 | 1,121 | 1,089 | 1,102 | 894,000 | 1,102 |
| 2002-04-15 | 1,125 | 1,148 | 1,121 | 1,134 | 572,000 | 1,134 |
| 2002-04-12 | 1,100 | 1,145 | 1,092 | 1,123 | 1,528,000 | 1,123 |
| 2002-04-11 | 1,080 | 1,120 | 1,079 | 1,113 | 1,239,000 | 1,113 |
| 2002-04-10 | 1,064 | 1,070 | 1,054 | 1,060 | 690,000 | 1,060 |
| 2002-04-09 | 1,071 | 1,075 | 1,054 | 1,057 | 909,000 | 1,057 |
| 2002-04-08 | 1,129 | 1,130 | 1,075 | 1,088 | 959,000 | 1,088 |
| 2002-04-05 | 1,122 | 1,125 | 1,090 | 1,110 | 440,000 | 1,110 |
| 2002-04-04 | 1,129 | 1,138 | 1,109 | 1,119 | 693,000 | 1,119 |
| 2002-04-03 | 1,051 | 1,121 | 1,045 | 1,115 | 993,000 | 1,115 |
| 2002-04-02 | 1,042 | 1,069 | 1,041 | 1,055 | 670,000 | 1,055 |
| 2002-04-01 | 1,070 | 1,079 | 1,038 | 1,051 | 292,000 | 1,051 |
| 2002-03-29 | 1,086 | 1,086 | 1,050 | 1,050 | 224,000 | 1,050 |
| 2002-03-28 | 1,080 | 1,105 | 1,060 | 1,086 | 790,000 | 1,086 |
| 2002-03-27 | 1,076 | 1,080 | 1,055 | 1,075 | 381,000 | 1,075 |
| 2002-03-26 | 1,063 | 1,083 | 1,057 | 1,075 | 494,000 | 1,075 |
| 2002-03-25 | 1,081 | 1,091 | 1,060 | 1,088 | 406,000 | 1,088 |
| 2002-03-22 | 1,120 | 1,123 | 1,087 | 1,101 | 342,000 | 1,101 |
| 2002-03-20 | 1,148 | 1,148 | 1,111 | 1,140 | 365,000 | 1,140 |
| 2002-03-19 | 1,140 | 1,148 | 1,122 | 1,148 | 486,000 | 1,148 |
| 2002-03-18 | 1,120 | 1,138 | 1,118 | 1,120 | 796,000 | 1,120 |
| 2002-03-15 | 1,085 | 1,125 | 1,080 | 1,111 | 632,000 | 1,111 |
| 2002-03-14 | 1,080 | 1,090 | 1,063 | 1,073 | 1,170,000 | 1,073 |
| 2002-03-13 | 1,134 | 1,142 | 1,100 | 1,100 | 680,000 | 1,100 |
| 2002-03-12 | 1,169 | 1,180 | 1,151 | 1,154 | 328,000 | 1,154 |
| 2002-03-11 | 1,170 | 1,180 | 1,161 | 1,169 | 717,000 | 1,169 |
| 2002-03-08 | 1,159 | 1,186 | 1,150 | 1,170 | 1,255,000 | 1,170 |
| 2002-03-07 | 1,146 | 1,178 | 1,146 | 1,160 | 671,000 | 1,160 |
| 2002-03-06 | 1,153 | 1,160 | 1,120 | 1,126 | 750,000 | 1,126 |
| 2002-03-05 | 1,200 | 1,205 | 1,137 | 1,153 | 1,247,000 | 1,153 |
| 2002-03-04 | 1,159 | 1,209 | 1,158 | 1,202 | 1,699,000 | 1,202 |
| 2002-03-01 | 1,156 | 1,157 | 1,125 | 1,149 | 810,000 | 1,149 |
| 2002-02-28 | 1,160 | 1,183 | 1,160 | 1,176 | 1,006,000 | 1,176 |
| 2002-02-27 | 1,136 | 1,160 | 1,133 | 1,154 | 1,050,000 | 1,154 |
| 2002-02-26 | 1,145 | 1,145 | 1,107 | 1,137 | 445,000 | 1,137 |
| 2002-02-25 | 1,135 | 1,138 | 1,118 | 1,127 | 982,000 | 1,127 |
| 2002-02-22 | 1,086 | 1,167 | 1,080 | 1,155 | 3,787,000 | 1,155 |
| 2002-02-21 | 1,045 | 1,090 | 1,043 | 1,085 | 1,680,000 | 1,085 |
| 2002-02-20 | 1,044 | 1,048 | 1,030 | 1,030 | 330,000 | 1,030 |
| 2002-02-19 | 1,055 | 1,059 | 1,033 | 1,046 | 408,000 | 1,046 |
| 2002-02-18 | 1,045 | 1,054 | 1,038 | 1,045 | 420,000 | 1,045 |
| 2002-02-15 | 1,040 | 1,049 | 1,026 | 1,026 | 385,000 | 1,026 |
| 2002-02-14 | 1,040 | 1,054 | 1,030 | 1,031 | 501,000 | 1,031 |
| 2002-02-13 | 1,035 | 1,045 | 1,024 | 1,035 | 593,000 | 1,035 |
| 2002-02-12 | 1,047 | 1,047 | 1,030 | 1,040 | 388,000 | 1,040 |
| 2002-02-08 | 985 | 1,025 | 979 | 1,010 | 525,000 | 1,010 |
| 2002-02-07 | 982 | 992 | 975 | 977 | 483,000 | 977 |
| 2002-02-06 | 986 | 1,015 | 980 | 984 | 526,000 | 984 |
| 2002-02-05 | 999 | 1,009 | 982 | 992 | 527,000 | 992 |
| 2002-02-04 | 988 | 1,002 | 976 | 1,002 | 499,000 | 1,002 |
| 2002-02-01 | 1,020 | 1,025 | 991 | 998 | 452,000 | 998 |
| 2002-01-31 | 1,009 | 1,015 | 993 | 1,015 | 909,000 | 1,015 |
| 2002-01-30 | 1,026 | 1,027 | 1,002 | 1,009 | 844,000 | 1,009 |
| 2002-01-29 | 1,060 | 1,060 | 1,035 | 1,053 | 401,000 | 1,053 |
| 2002-01-28 | 1,069 | 1,071 | 1,032 | 1,048 | 781,000 | 1,048 |
| 2002-01-25 | 1,040 | 1,077 | 1,040 | 1,069 | 1,352,000 | 1,069 |
| 2002-01-24 | 1,039 | 1,043 | 1,018 | 1,027 | 855,000 | 1,027 |
| 2002-01-23 | 1,043 | 1,063 | 1,038 | 1,046 | 1,871,000 | 1,046 |
| 2002-01-22 | 1,013 | 1,037 | 1,013 | 1,021 | 961,000 | 1,021 |
| 2002-01-21 | 1,010 | 1,012 | 990 | 1,003 | 615,000 | 1,003 |
| 2002-01-18 | 979 | 1,019 | 979 | 1,019 | 963,000 | 1,019 |
| 2002-01-17 | 973 | 984 | 968 | 979 | 375,000 | 979 |
| 2002-01-16 | 950 | 993 | 943 | 993 | 699,000 | 993 |
| 2002-01-15 | 980 | 980 | 964 | 970 | 1,022,000 | 970 |
| 2002-01-11 | 1,014 | 1,014 | 981 | 1,004 | 1,010,000 | 1,004 |
| 2002-01-10 | 1,020 | 1,025 | 1,003 | 1,012 | 863,000 | 1,012 |
| 2002-01-09 | 994 | 1,018 | 990 | 1,006 | 1,689,000 | 1,006 |
| 2002-01-08 | 974 | 980 | 960 | 974 | 331,000 | 974 |
| 2002-01-07 | 963 | 993 | 963 | 974 | 855,000 | 974 |
| 2002-01-04 | 964 | 965 | 948 | 963 | 269,000 | 963 |
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
