5334 日本特殊陶業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 870 | 872 | 863 | 869 | 424,000 | 869 |
| 2003-12-29 | 870 | 874 | 859 | 861 | 436,000 | 861 |
| 2003-12-26 | 861 | 870 | 857 | 864 | 426,000 | 864 |
| 2003-12-25 | 870 | 874 | 859 | 869 | 610,000 | 869 |
| 2003-12-24 | 882 | 886 | 868 | 868 | 432,000 | 868 |
| 2003-12-22 | 878 | 885 | 872 | 877 | 698,000 | 877 |
| 2003-12-19 | 880 | 882 | 872 | 877 | 666,000 | 877 |
| 2003-12-18 | 877 | 882 | 868 | 875 | 528,000 | 875 |
| 2003-12-17 | 885 | 886 | 865 | 877 | 945,000 | 877 |
| 2003-12-16 | 876 | 899 | 876 | 895 | 454,000 | 895 |
| 2003-12-15 | 891 | 915 | 882 | 906 | 728,000 | 906 |
| 2003-12-12 | 875 | 897 | 872 | 881 | 1,343,000 | 881 |
| 2003-12-11 | 851 | 856 | 841 | 851 | 625,000 | 851 |
| 2003-12-10 | 854 | 862 | 841 | 851 | 732,000 | 851 |
| 2003-12-09 | 874 | 874 | 857 | 862 | 408,000 | 862 |
| 2003-12-08 | 880 | 887 | 863 | 870 | 648,000 | 870 |
| 2003-12-05 | 898 | 902 | 882 | 900 | 634,000 | 900 |
| 2003-12-04 | 897 | 905 | 893 | 898 | 601,000 | 898 |
| 2003-12-03 | 905 | 917 | 888 | 907 | 677,000 | 907 |
| 2003-12-02 | 931 | 938 | 925 | 928 | 432,000 | 928 |
| 2003-12-01 | 904 | 930 | 897 | 922 | 626,000 | 922 |
| 2003-11-28 | 890 | 903 | 888 | 903 | 435,000 | 903 |
| 2003-11-27 | 908 | 908 | 894 | 899 | 587,000 | 899 |
| 2003-11-26 | 886 | 906 | 880 | 898 | 786,000 | 898 |
| 2003-11-25 | 910 | 914 | 881 | 882 | 646,000 | 882 |
| 2003-11-21 | 879 | 891 | 868 | 880 | 593,000 | 880 |
| 2003-11-20 | 887 | 890 | 868 | 880 | 887,000 | 880 |
| 2003-11-19 | 891 | 896 | 880 | 884 | 1,002,000 | 884 |
| 2003-11-18 | 881 | 896 | 881 | 891 | 880,000 | 891 |
| 2003-11-17 | 895 | 905 | 885 | 886 | 738,000 | 886 |
| 2003-11-14 | 918 | 925 | 905 | 918 | 824,000 | 918 |
| 2003-11-13 | 917 | 928 | 909 | 917 | 581,000 | 917 |
| 2003-11-12 | 920 | 925 | 892 | 909 | 903,000 | 909 |
| 2003-11-11 | 939 | 943 | 915 | 925 | 810,000 | 925 |
| 2003-11-10 | 952 | 962 | 949 | 952 | 511,000 | 952 |
| 2003-11-07 | 957 | 957 | 938 | 942 | 590,000 | 942 |
| 2003-11-06 | 958 | 959 | 942 | 947 | 357,000 | 947 |
| 2003-11-05 | 955 | 955 | 941 | 948 | 401,000 | 948 |
| 2003-11-04 | 952 | 968 | 950 | 965 | 550,000 | 965 |
| 2003-10-31 | 941 | 948 | 917 | 922 | 940,000 | 922 |
| 2003-10-30 | 960 | 960 | 938 | 941 | 432,000 | 941 |
| 2003-10-29 | 943 | 959 | 938 | 956 | 463,000 | 956 |
| 2003-10-28 | 948 | 949 | 926 | 933 | 502,000 | 933 |
| 2003-10-27 | 937 | 944 | 923 | 942 | 712,000 | 942 |
| 2003-10-24 | 958 | 959 | 921 | 936 | 1,205,000 | 936 |
| 2003-10-23 | 990 | 995 | 947 | 947 | 1,182,000 | 947 |
| 2003-10-22 | 1,010 | 1,011 | 990 | 1,000 | 720,000 | 1,000 |
| 2003-10-21 | 1,020 | 1,025 | 997 | 1,006 | 1,076,000 | 1,006 |
| 2003-10-20 | 971 | 998 | 967 | 986 | 923,000 | 986 |
| 2003-10-17 | 975 | 990 | 961 | 961 | 1,001,000 | 961 |
| 2003-10-16 | 947 | 955 | 945 | 955 | 397,000 | 955 |
| 2003-10-15 | 954 | 959 | 940 | 945 | 901,000 | 945 |
| 2003-10-14 | 954 | 956 | 937 | 944 | 1,244,000 | 944 |
| 2003-10-10 | 959 | 964 | 939 | 948 | 1,547,000 | 948 |
| 2003-10-09 | 980 | 985 | 958 | 959 | 312,000 | 959 |
| 2003-10-08 | 1,010 | 1,017 | 965 | 980 | 586,000 | 980 |
| 2003-10-07 | 1,012 | 1,019 | 993 | 1,010 | 435,000 | 1,010 |
| 2003-10-06 | 1,012 | 1,023 | 1,004 | 1,011 | 319,000 | 1,011 |
| 2003-10-03 | 1,001 | 1,019 | 991 | 1,014 | 286,000 | 1,014 |
| 2003-10-02 | 994 | 1,013 | 994 | 1,001 | 775,000 | 1,001 |
| 2003-10-01 | 979 | 988 | 972 | 976 | 477,000 | 976 |
| 2003-09-30 | 982 | 985 | 966 | 970 | 579,000 | 970 |
| 2003-09-29 | 979 | 980 | 961 | 962 | 225,000 | 962 |
| 2003-09-26 | 960 | 986 | 959 | 977 | 396,000 | 977 |
| 2003-09-25 | 971 | 971 | 954 | 965 | 484,000 | 965 |
| 2003-09-24 | 968 | 983 | 955 | 981 | 1,188,000 | 981 |
| 2003-09-22 | 1,027 | 1,027 | 968 | 978 | 1,132,000 | 978 |
| 2003-09-19 | 1,064 | 1,064 | 1,026 | 1,026 | 507,000 | 1,026 |
| 2003-09-18 | 1,035 | 1,056 | 1,032 | 1,044 | 968,000 | 1,044 |
| 2003-09-17 | 1,070 | 1,072 | 1,050 | 1,065 | 559,000 | 1,065 |
| 2003-09-16 | 1,068 | 1,074 | 1,067 | 1,068 | 726,000 | 1,068 |
| 2003-09-12 | 1,074 | 1,074 | 1,045 | 1,060 | 1,000,000 | 1,060 |
| 2003-09-11 | 1,026 | 1,035 | 1,020 | 1,023 | 346,000 | 1,023 |
| 2003-09-10 | 1,048 | 1,048 | 1,028 | 1,031 | 365,000 | 1,031 |
| 2003-09-09 | 1,033 | 1,050 | 1,033 | 1,041 | 466,000 | 1,041 |
| 2003-09-08 | 1,032 | 1,042 | 1,020 | 1,028 | 637,000 | 1,028 |
| 2003-09-05 | 1,048 | 1,055 | 1,031 | 1,052 | 807,000 | 1,052 |
| 2003-09-04 | 1,040 | 1,065 | 1,029 | 1,039 | 1,044,000 | 1,039 |
| 2003-09-03 | 1,075 | 1,085 | 1,042 | 1,048 | 1,125,000 | 1,048 |
| 2003-09-02 | 1,080 | 1,083 | 1,067 | 1,078 | 499,000 | 1,078 |
| 2003-09-01 | 1,074 | 1,085 | 1,062 | 1,075 | 527,000 | 1,075 |
| 2003-08-29 | 1,046 | 1,081 | 1,046 | 1,073 | 1,078,000 | 1,073 |
| 2003-08-28 | 1,066 | 1,075 | 1,050 | 1,050 | 802,000 | 1,050 |
| 2003-08-27 | 1,044 | 1,100 | 1,037 | 1,066 | 2,175,000 | 1,066 |
| 2003-08-26 | 1,007 | 1,026 | 1,007 | 1,024 | 788,000 | 1,024 |
| 2003-08-25 | 1,006 | 1,015 | 1,002 | 1,012 | 340,000 | 1,012 |
| 2003-08-22 | 1,045 | 1,045 | 1,023 | 1,026 | 352,000 | 1,026 |
| 2003-08-21 | 1,028 | 1,051 | 1,020 | 1,044 | 726,000 | 1,044 |
| 2003-08-20 | 1,030 | 1,041 | 1,015 | 1,028 | 838,000 | 1,028 |
| 2003-08-19 | 1,022 | 1,031 | 1,015 | 1,023 | 1,048,000 | 1,023 |
| 2003-08-18 | 990 | 1,016 | 988 | 1,007 | 1,022,000 | 1,007 |
| 2003-08-15 | 979 | 990 | 979 | 983 | 537,000 | 983 |
| 2003-08-14 | 982 | 987 | 973 | 976 | 895,000 | 976 |
| 2003-08-13 | 960 | 982 | 960 | 975 | 954,000 | 975 |
| 2003-08-12 | 946 | 962 | 930 | 950 | 969,000 | 950 |
| 2003-08-11 | 929 | 935 | 924 | 926 | 607,000 | 926 |
| 2003-08-08 | 925 | 936 | 924 | 929 | 947,000 | 929 |
| 2003-08-07 | 941 | 941 | 920 | 925 | 829,000 | 925 |
| 2003-08-06 | 945 | 946 | 927 | 941 | 1,669,000 | 941 |
| 2003-08-05 | 944 | 968 | 940 | 965 | 931,000 | 965 |
| 2003-08-04 | 941 | 967 | 941 | 942 | 484,000 | 942 |
| 2003-08-01 | 958 | 960 | 936 | 938 | 263,000 | 938 |
| 2003-07-31 | 949 | 957 | 938 | 957 | 612,000 | 957 |
| 2003-07-30 | 950 | 957 | 949 | 953 | 533,000 | 953 |
| 2003-07-29 | 954 | 964 | 952 | 956 | 789,000 | 956 |
| 2003-07-28 | 938 | 954 | 930 | 954 | 405,000 | 954 |
| 2003-07-25 | 926 | 938 | 909 | 928 | 305,000 | 928 |
| 2003-07-24 | 940 | 953 | 931 | 932 | 882,000 | 932 |
| 2003-07-23 | 916 | 934 | 898 | 925 | 1,054,000 | 925 |
| 2003-07-22 | 925 | 944 | 900 | 908 | 259,000 | 908 |
| 2003-07-18 | 889 | 931 | 889 | 916 | 760,000 | 916 |
| 2003-07-17 | 899 | 910 | 897 | 903 | 1,335,000 | 903 |
| 2003-07-16 | 945 | 951 | 925 | 926 | 2,215,000 | 926 |
| 2003-07-15 | 939 | 969 | 930 | 939 | 2,679,000 | 939 |
| 2003-07-14 | 900 | 922 | 894 | 909 | 1,011,000 | 909 |
| 2003-07-11 | 920 | 920 | 883 | 903 | 681,000 | 903 |
| 2003-07-10 | 927 | 949 | 921 | 930 | 1,765,000 | 930 |
| 2003-07-09 | 890 | 930 | 890 | 920 | 2,783,000 | 920 |
| 2003-07-08 | 860 | 883 | 848 | 875 | 1,235,000 | 875 |
| 2003-07-07 | 835 | 854 | 835 | 848 | 416,000 | 848 |
| 2003-07-04 | 831 | 850 | 831 | 839 | 718,000 | 839 |
| 2003-07-03 | 861 | 870 | 832 | 840 | 1,234,000 | 840 |
| 2003-07-02 | 854 | 857 | 830 | 850 | 1,175,000 | 850 |
| 2003-07-01 | 842 | 857 | 836 | 850 | 515,000 | 850 |
| 2003-06-30 | 857 | 857 | 840 | 842 | 450,000 | 842 |
| 2003-06-27 | 825 | 859 | 818 | 858 | 931,000 | 858 |
| 2003-06-26 | 818 | 821 | 813 | 821 | 264,000 | 821 |
| 2003-06-25 | 814 | 823 | 811 | 818 | 533,000 | 818 |
| 2003-06-24 | 824 | 825 | 815 | 815 | 493,000 | 815 |
| 2003-06-23 | 839 | 839 | 830 | 834 | 258,000 | 834 |
| 2003-06-20 | 819 | 838 | 816 | 835 | 692,000 | 835 |
| 2003-06-19 | 812 | 825 | 812 | 824 | 699,000 | 824 |
| 2003-06-18 | 826 | 836 | 821 | 821 | 1,047,000 | 821 |
| 2003-06-17 | 820 | 825 | 805 | 817 | 992,000 | 817 |
| 2003-06-16 | 813 | 818 | 811 | 814 | 489,000 | 814 |
| 2003-06-13 | 819 | 819 | 804 | 805 | 838,000 | 805 |
| 2003-06-12 | 822 | 826 | 812 | 813 | 1,022,000 | 813 |
| 2003-06-11 | 820 | 829 | 815 | 817 | 467,000 | 817 |
| 2003-06-10 | 827 | 827 | 814 | 820 | 291,000 | 820 |
| 2003-06-09 | 838 | 838 | 826 | 828 | 330,000 | 828 |
| 2003-06-06 | 824 | 837 | 818 | 837 | 501,000 | 837 |
| 2003-06-05 | 832 | 833 | 810 | 825 | 491,000 | 825 |
| 2003-06-04 | 831 | 834 | 828 | 831 | 297,000 | 831 |
| 2003-06-03 | 835 | 836 | 828 | 832 | 287,000 | 832 |
| 2003-06-02 | 838 | 844 | 828 | 840 | 469,000 | 840 |
| 2003-05-30 | 826 | 838 | 817 | 838 | 457,000 | 838 |
| 2003-05-29 | 821 | 830 | 819 | 826 | 414,000 | 826 |
| 2003-05-28 | 820 | 829 | 820 | 821 | 342,000 | 821 |
| 2003-05-27 | 822 | 826 | 809 | 815 | 694,000 | 815 |
| 2003-05-26 | 831 | 839 | 822 | 822 | 194,000 | 822 |
| 2003-05-23 | 815 | 828 | 815 | 821 | 356,000 | 821 |
| 2003-05-22 | 815 | 817 | 807 | 810 | 317,000 | 810 |
| 2003-05-21 | 817 | 817 | 805 | 805 | 304,000 | 805 |
| 2003-05-20 | 795 | 816 | 785 | 813 | 979,000 | 813 |
| 2003-05-19 | 804 | 808 | 796 | 796 | 486,000 | 796 |
| 2003-05-16 | 795 | 812 | 795 | 801 | 1,468,000 | 801 |
| 2003-05-15 | 852 | 856 | 818 | 825 | 967,000 | 825 |
| 2003-05-14 | 857 | 862 | 852 | 858 | 255,000 | 858 |
| 2003-05-13 | 880 | 880 | 856 | 858 | 450,000 | 858 |
| 2003-05-12 | 869 | 881 | 867 | 875 | 628,000 | 875 |
| 2003-05-09 | 859 | 865 | 854 | 865 | 370,000 | 865 |
| 2003-05-08 | 855 | 866 | 852 | 853 | 365,000 | 853 |
| 2003-05-07 | 850 | 863 | 839 | 863 | 646,000 | 863 |
| 2003-05-06 | 840 | 859 | 839 | 845 | 588,000 | 845 |
| 2003-05-02 | 839 | 841 | 832 | 839 | 370,000 | 839 |
| 2003-05-01 | 842 | 843 | 837 | 840 | 587,000 | 840 |
| 2003-04-30 | 823 | 854 | 823 | 852 | 377,000 | 852 |
| 2003-04-28 | 823 | 827 | 815 | 821 | 115,000 | 821 |
| 2003-04-25 | 828 | 828 | 817 | 818 | 198,000 | 818 |
| 2003-04-24 | 825 | 839 | 825 | 827 | 250,000 | 827 |
| 2003-04-23 | 818 | 829 | 818 | 820 | 269,000 | 820 |
| 2003-04-22 | 831 | 831 | 806 | 815 | 387,000 | 815 |
| 2003-04-21 | 831 | 835 | 824 | 832 | 583,000 | 832 |
| 2003-04-18 | 845 | 845 | 833 | 833 | 396,000 | 833 |
| 2003-04-17 | 830 | 844 | 830 | 840 | 370,000 | 840 |
| 2003-04-16 | 833 | 839 | 831 | 836 | 627,000 | 836 |
| 2003-04-15 | 814 | 837 | 814 | 830 | 413,000 | 830 |
| 2003-04-14 | 810 | 833 | 810 | 811 | 246,000 | 811 |
| 2003-04-11 | 820 | 820 | 807 | 809 | 248,000 | 809 |
| 2003-04-10 | 828 | 831 | 823 | 823 | 323,000 | 823 |
| 2003-04-09 | 818 | 836 | 818 | 827 | 357,000 | 827 |
| 2003-04-08 | 855 | 855 | 822 | 837 | 361,000 | 837 |
| 2003-04-07 | 833 | 849 | 825 | 846 | 126,000 | 846 |
| 2003-04-04 | 808 | 833 | 800 | 832 | 343,000 | 832 |
| 2003-04-03 | 836 | 838 | 803 | 821 | 487,000 | 821 |
| 2003-04-02 | 836 | 836 | 829 | 830 | 203,000 | 830 |
| 2003-04-01 | 794 | 829 | 792 | 826 | 364,000 | 826 |
| 2003-03-31 | 846 | 846 | 810 | 814 | 216,000 | 814 |
| 2003-03-28 | 842 | 858 | 842 | 848 | 250,000 | 848 |
| 2003-03-27 | 844 | 859 | 844 | 852 | 207,000 | 852 |
| 2003-03-26 | 846 | 853 | 842 | 843 | 277,000 | 843 |
| 2003-03-25 | 845 | 850 | 828 | 832 | 298,000 | 832 |
| 2003-03-24 | 845 | 860 | 841 | 860 | 543,000 | 860 |
| 2003-03-20 | 812 | 843 | 808 | 838 | 437,000 | 838 |
| 2003-03-19 | 814 | 814 | 796 | 811 | 467,000 | 811 |
| 2003-03-18 | 810 | 828 | 802 | 824 | 346,000 | 824 |
| 2003-03-17 | 801 | 810 | 780 | 780 | 634,000 | 780 |
| 2003-03-14 | 802 | 813 | 798 | 804 | 825,000 | 804 |
| 2003-03-13 | 800 | 805 | 786 | 792 | 465,000 | 792 |
| 2003-03-12 | 800 | 804 | 786 | 798 | 529,000 | 798 |
| 2003-03-11 | 769 | 785 | 764 | 780 | 379,000 | 780 |
| 2003-03-10 | 794 | 794 | 767 | 780 | 716,000 | 780 |
| 2003-03-07 | 820 | 828 | 805 | 810 | 709,000 | 810 |
| 2003-03-06 | 818 | 827 | 813 | 823 | 559,000 | 823 |
| 2003-03-05 | 829 | 830 | 815 | 817 | 563,000 | 817 |
| 2003-03-04 | 845 | 852 | 839 | 840 | 217,000 | 840 |
| 2003-03-03 | 835 | 857 | 835 | 855 | 391,000 | 855 |
| 2003-02-28 | 830 | 842 | 827 | 840 | 379,000 | 840 |
| 2003-02-27 | 823 | 827 | 812 | 824 | 472,000 | 824 |
| 2003-02-26 | 810 | 825 | 810 | 819 | 184,000 | 819 |
| 2003-02-25 | 820 | 825 | 808 | 812 | 357,000 | 812 |
| 2003-02-24 | 827 | 838 | 827 | 835 | 313,000 | 835 |
| 2003-02-21 | 835 | 839 | 826 | 827 | 295,000 | 827 |
| 2003-02-20 | 839 | 839 | 833 | 835 | 270,000 | 835 |
| 2003-02-19 | 835 | 848 | 835 | 840 | 391,000 | 840 |
| 2003-02-18 | 842 | 843 | 831 | 841 | 384,000 | 841 |
| 2003-02-17 | 834 | 843 | 834 | 842 | 326,000 | 842 |
| 2003-02-14 | 825 | 838 | 822 | 834 | 823,000 | 834 |
| 2003-02-13 | 829 | 829 | 820 | 824 | 538,000 | 824 |
| 2003-02-12 | 814 | 829 | 811 | 829 | 653,000 | 829 |
| 2003-02-10 | 801 | 815 | 801 | 808 | 640,000 | 808 |
| 2003-02-07 | 803 | 809 | 798 | 800 | 920,000 | 800 |
| 2003-02-06 | 805 | 810 | 794 | 796 | 1,310,000 | 796 |
| 2003-02-05 | 776 | 799 | 772 | 785 | 1,336,000 | 785 |
| 2003-02-04 | 755 | 770 | 750 | 766 | 509,000 | 766 |
| 2003-02-03 | 736 | 748 | 736 | 748 | 624,000 | 748 |
| 2003-01-31 | 745 | 753 | 733 | 738 | 671,000 | 738 |
| 2003-01-30 | 749 | 752 | 746 | 748 | 305,000 | 748 |
| 2003-01-29 | 765 | 766 | 749 | 750 | 380,000 | 750 |
| 2003-01-28 | 760 | 766 | 756 | 762 | 333,000 | 762 |
| 2003-01-27 | 777 | 777 | 765 | 770 | 474,000 | 770 |
| 2003-01-24 | 783 | 790 | 778 | 780 | 541,000 | 780 |
| 2003-01-23 | 768 | 784 | 765 | 782 | 309,000 | 782 |
| 2003-01-22 | 780 | 788 | 768 | 768 | 633,000 | 768 |
| 2003-01-21 | 758 | 784 | 758 | 778 | 416,000 | 778 |
| 2003-01-20 | 773 | 773 | 751 | 768 | 801,000 | 768 |
| 2003-01-17 | 780 | 783 | 772 | 781 | 833,000 | 781 |
| 2003-01-16 | 778 | 790 | 769 | 790 | 625,000 | 790 |
| 2003-01-15 | 777 | 792 | 773 | 787 | 982,000 | 787 |
| 2003-01-14 | 767 | 777 | 766 | 768 | 418,000 | 768 |
| 2003-01-10 | 771 | 775 | 764 | 767 | 272,000 | 767 |
| 2003-01-09 | 760 | 777 | 758 | 770 | 310,000 | 770 |
| 2003-01-08 | 781 | 785 | 771 | 774 | 252,000 | 774 |
| 2003-01-07 | 800 | 800 | 780 | 781 | 287,000 | 781 |
| 2003-01-06 | 777 | 785 | 775 | 782 | 152,000 | 782 |
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
