5334 日本特殊陶業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,0431,0611,0431,061388,0001,061
2004-12-291,0361,0381,0321,034246,0001,034
2004-12-281,0331,0431,0271,031364,0001,031
2004-12-271,0461,0461,0341,042133,0001,042
2004-12-241,0321,0451,0321,036325,0001,036
2004-12-221,0361,0361,0201,031506,0001,031
2004-12-211,0131,0291,0121,016400,0001,016
2004-12-201,0251,0251,0081,015285,0001,015
2004-12-171,0271,0431,0221,025530,0001,025
2004-12-161,0331,0331,0151,026523,0001,026
2004-12-151,0251,0371,0251,033489,0001,033
2004-12-141,0161,0341,0131,033620,0001,033
2004-12-131,0031,0161,0031,006349,0001,006
2004-12-101,0211,0211,0001,001814,0001,001
2004-12-091,0191,0199961,001588,0001,001
2004-12-081,0011,0101,0011,008440,0001,008
2004-12-071,0251,0281,0111,013321,0001,013
2004-12-061,0191,0211,0051,016600,0001,016
2004-12-031,0221,0291,0081,0291,039,0001,029
2004-12-021,0171,0171,0061,012583,0001,012
2004-12-019991,005992995857,000995
2004-11-301,0151,0219971,003752,0001,003
2004-11-291,0231,0301,0111,022313,0001,022
2004-11-261,0351,0451,0221,022598,0001,022
2004-11-251,0121,0189981,015943,0001,015
2004-11-241,0151,0191,0071,012644,0001,012
2004-11-221,0411,0411,0071,023602,0001,023
2004-11-191,0351,0451,0351,040709,0001,040
2004-11-181,0471,0601,0401,0421,204,0001,042
2004-11-171,0751,0751,0551,0561,026,0001,056
2004-11-161,0801,0831,0721,078530,0001,078
2004-11-151,0741,0821,0701,082711,0001,082
2004-11-121,0741,0801,0601,0751,834,0001,075
2004-11-111,0911,0911,0761,077693,0001,077
2004-11-101,0801,0991,0681,0931,424,0001,093
2004-11-091,0831,0831,0701,080582,0001,080
2004-11-081,0901,0901,0731,075722,0001,075
2004-11-051,0801,0821,0711,081993,0001,081
2004-11-041,0621,0701,0481,0621,458,0001,062
2004-11-021,0231,0421,0201,0421,023,0001,042
2004-11-011,0241,0281,0121,0241,676,0001,024
2004-10-291,0421,0431,0301,042866,0001,042
2004-10-281,0321,0461,0301,042764,0001,042
2004-10-271,0431,0471,0301,030656,0001,030
2004-10-261,0371,0491,0371,041585,0001,041
2004-10-251,0491,0561,0401,0421,027,0001,042
2004-10-221,0351,0631,0351,0512,220,0001,051
2004-10-211,0611,0681,0351,0351,545,0001,035
2004-10-201,0901,0901,0751,076845,0001,076
2004-10-191,0701,0961,0701,090696,0001,090
2004-10-181,0761,0861,0601,073733,0001,073
2004-10-151,0801,0901,0701,076695,0001,076
2004-10-141,1021,1041,0841,0931,001,0001,093
2004-10-131,1331,1461,1171,117558,0001,117
2004-10-121,1521,1521,1371,140417,0001,140
2004-10-081,1631,1631,1481,152493,0001,152
2004-10-071,1601,1731,1571,165642,0001,165
2004-10-061,1641,1761,1621,176738,0001,176
2004-10-051,1721,1801,1661,180660,0001,180
2004-10-041,1781,1821,1671,180810,0001,180
2004-10-011,1491,1721,1491,165742,0001,165
2004-09-301,1361,1501,1301,148725,0001,148
2004-09-291,1201,1351,1201,128673,0001,128
2004-09-281,1081,1161,0951,110746,0001,110
2004-09-271,1221,1331,1101,128671,0001,128
2004-09-241,1281,1281,1161,125794,0001,125
2004-09-221,1311,1361,1081,130846,0001,130
2004-09-211,1211,1221,1111,111318,0001,111
2004-09-171,1261,1301,1081,114432,0001,114
2004-09-161,1141,1291,1121,121872,0001,121
2004-09-151,1321,1391,1221,1241,442,0001,124
2004-09-141,1311,1321,1271,1301,179,0001,130
2004-09-131,1141,1401,1141,1281,903,0001,128
2004-09-101,1121,1151,1021,1111,611,0001,111
2004-09-091,0951,1111,0951,098443,0001,098
2004-09-081,1151,1181,1071,110661,0001,110
2004-09-071,1111,1181,0951,110965,0001,110
2004-09-061,0981,1201,0981,112890,0001,112
2004-09-031,1151,1171,0911,091707,0001,091
2004-09-021,1131,1251,1121,117382,0001,117
2004-09-011,1221,1261,1181,118275,0001,118
2004-08-311,1221,1291,1151,126663,0001,126
2004-08-301,1301,1341,1101,119317,0001,119
2004-08-271,1201,1431,1161,129670,0001,129
2004-08-261,1091,1241,1081,112799,0001,112
2004-08-251,0981,1101,0971,097398,0001,097
2004-08-241,0861,1101,0861,110822,0001,110
2004-08-231,1041,1121,0911,106566,0001,106
2004-08-201,0951,1111,0891,104589,0001,104
2004-08-191,0681,0891,0641,089471,0001,089
2004-08-181,0581,0681,0441,061400,0001,061
2004-08-171,0681,0681,0451,053305,0001,053
2004-08-161,0611,0621,0411,055397,0001,055
2004-08-131,0671,0791,0621,067436,0001,067
2004-08-121,0921,1001,0711,087438,0001,087
2004-08-111,0791,0911,0721,090823,0001,090
2004-08-101,0981,0981,0771,077614,0001,077
2004-08-091,0751,0951,0621,091611,0001,091
2004-08-061,0711,0771,0631,077502,0001,077
2004-08-051,0981,0981,0801,090858,0001,090
2004-08-041,1001,1001,0701,0801,862,0001,080
2004-08-031,1111,1201,0921,1001,090,0001,100
2004-08-021,0981,1231,0981,1101,291,0001,110
2004-07-301,0621,0891,0611,087713,0001,087
2004-07-291,0801,0871,0601,069891,0001,069
2004-07-281,0801,0961,0791,086903,0001,086
2004-07-271,0801,0971,0771,078621,0001,078
2004-07-261,0801,1031,0671,089602,0001,089
2004-07-231,0921,1021,0751,079650,0001,079
2004-07-221,1061,1171,0921,106675,0001,106
2004-07-211,0901,1231,0851,1181,150,0001,118
2004-07-201,0711,1121,0661,0831,261,0001,083
2004-07-161,0881,1001,0741,097698,0001,097
2004-07-151,0851,0881,0571,0751,283,0001,075
2004-07-141,1191,1241,0881,0901,146,0001,090
2004-07-131,0801,1281,0801,1262,389,0001,126
2004-07-121,0501,0791,0501,0751,458,0001,075
2004-07-091,0301,0531,0301,0481,553,0001,048
2004-07-081,0311,0571,0161,0461,194,0001,046
2004-07-071,0371,0541,0321,0501,484,0001,050
2004-07-061,0121,0451,0121,036766,0001,036
2004-07-051,0151,0211,0061,009381,0001,009
2004-07-021,0221,0361,0221,028378,0001,028
2004-07-011,0551,0551,0411,043402,0001,043
2004-06-301,0601,0601,0431,047211,0001,047
2004-06-291,0501,0601,0481,059461,0001,059
2004-06-281,0401,0531,0401,053288,0001,053
2004-06-251,0431,0441,0361,040233,0001,040
2004-06-241,0491,0501,0391,044273,0001,044
2004-06-231,0351,0501,0351,045412,0001,045
2004-06-221,0431,0441,0341,042250,0001,042
2004-06-211,0391,0471,0271,040375,0001,040
2004-06-181,0271,0271,0111,019206,0001,019
2004-06-171,0251,0311,0151,028204,0001,028
2004-06-161,0251,0431,0121,037557,0001,037
2004-06-151,0121,0181,0061,018913,0001,018
2004-06-141,0351,0461,0301,032463,0001,032
2004-06-111,0451,0501,0361,040539,0001,040
2004-06-101,0291,0481,0251,048349,0001,048
2004-06-091,0251,0491,0251,049552,0001,049
2004-06-081,0251,0421,0251,039550,0001,039
2004-06-071,0061,0281,0061,020226,0001,020
2004-06-041,0101,0181,0041,011166,0001,011
2004-06-031,0141,0271,0061,012387,0001,012
2004-06-021,0201,0221,0121,018274,0001,018
2004-06-011,0201,0261,0171,024267,0001,024
2004-05-311,0041,0269961,021613,0001,021
2004-05-281,0051,009994994472,000994
2004-05-279941,005992995190,000995
2004-05-269871,0089871,004454,0001,004
2004-05-259901,010983987492,000987
2004-05-241,0141,014983990537,000990
2004-05-219951,0039811,000886,0001,000
2004-05-209759849689761,086,000976
2004-05-19951964945961742,000961
2004-05-18935941928929570,000929
2004-05-17975975937937290,000937
2004-05-14961975942975815,000975
2004-05-13980980941941536,000941
2004-05-12970985969984621,000984
2004-05-11954970954970452,000970
2004-05-10984997953954849,000954
2004-05-071,0011,0109981,004490,0001,004
2004-05-061,0351,0351,0011,006483,0001,006
2004-04-301,0451,0451,0001,021698,0001,021
2004-04-281,0421,0501,0421,045350,0001,045
2004-04-271,0571,0571,0411,056457,0001,056
2004-04-261,0801,0861,0751,077963,0001,077
2004-04-231,0551,0781,0471,0751,013,0001,075
2004-04-221,0401,0621,0361,046969,0001,046
2004-04-211,0151,0401,0071,038764,0001,038
2004-04-201,0061,0131,0011,009531,0001,009
2004-04-191,0251,0259941,018548,0001,018
2004-04-161,0011,0221,0001,018804,0001,018
2004-04-151,0141,0371,0081,013805,0001,013
2004-04-141,0161,0161,0081,014333,0001,014
2004-04-131,0091,0201,0091,016582,0001,016
2004-04-121,0091,0141,0001,004381,0001,004
2004-04-091,0001,004996999411,000999
2004-04-089961,0139961,007607,0001,007
2004-04-071,0001,010996996430,000996
2004-04-061,0141,0209941,001934,0001,001
2004-04-059951,0149901,008827,0001,008
2004-04-02977993971985670,000985
2004-04-01981981964969454,000969
2004-03-31985985966975349,000975
2004-03-30982987971977679,000977
2004-03-29990996980992317,000992
2004-03-26980987977986436,000986
2004-03-25974976956972486,000972
2004-03-24959971953971695,000971
2004-03-23948954941950926,000950
2004-03-22938943929938824,000938
2004-03-19942948938941944,000941
2004-03-18975989952952751,000952
2004-03-17970984965970710,000970
2004-03-16980988975976439,000976
2004-03-151,0001,002986988371,000988
2004-03-12968982954980821,000980
2004-03-11961979961972425,000972
2004-03-101,0001,005975977452,000977
2004-03-09993995986994570,000994
2004-03-089871,0159871,006927,0001,006
2004-03-05979979970977385,000977
2004-03-04965977963973415,000973
2004-03-039799829709751,213,000975
2004-03-029639689559661,082,000966
2004-03-01941953939953879,000953
2004-02-27920932916931715,000931
2004-02-26920920905911376,000911
2004-02-25911923903911433,000911
2004-02-24924925910917281,000917
2004-02-23921932918925261,000925
2004-02-20920926915916176,000916
2004-02-19920928920923574,000923
2004-02-18931931918927649,000927
2004-02-17907931905929715,000929
2004-02-16895904895904199,000904
2004-02-13890899889895461,000895
2004-02-12889895881881455,000881
2004-02-10895897881888513,000888
2004-02-09890909880885637,000885
2004-02-06895900886887470,000887
2004-02-05900903892892376,000892
2004-02-04914924900910492,000910
2004-02-03916917900911877,000911
2004-02-02904917902909550,000909
2004-01-30899913888900651,000900
2004-01-29898909891896692,000896
2004-01-28915917900906994,000906
2004-01-27937939923925813,000925
2004-01-26942952925927965,000927
2004-01-23922940921932753,000932
2004-01-229429459229381,088,000938
2004-01-219309499229321,378,000932
2004-01-209199409119281,110,000928
2004-01-19908917898911882,000911
2004-01-168778988778981,019,000898
2004-01-15894895871876689,000876
2004-01-14905911888890789,000890
2004-01-13925925905906517,000906
2004-01-09899912893908677,000908
2004-01-08897902888889894,000889
2004-01-07908908886887764,000887
2004-01-068979128949001,037,000900
2004-01-05876880872877389,000877

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