5334 日本特殊陶業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,240	2,255	2,240	2,240	447,000	2,240
2006-12-28	2,250	2,260	2,235	2,245	624,000	2,245
2006-12-27	2,245	2,255	2,230	2,240	689,000	2,240
2006-12-26	2,215	2,245	2,210	2,240	615,000	2,240
2006-12-25	2,240	2,250	2,225	2,240	547,000	2,240
2006-12-22	2,235	2,265	2,225	2,255	984,000	2,255
2006-12-21	2,235	2,245	2,220	2,235	923,000	2,235
2006-12-20	2,230	2,250	2,220	2,250	1,004,000	2,250
2006-12-19	2,245	2,250	2,195	2,195	1,493,000	2,195
2006-12-18	2,260	2,295	2,245	2,270	1,572,000	2,270
2006-12-15	2,265	2,275	2,240	2,245	1,839,000	2,245
2006-12-14	2,220	2,225	2,205	2,225	1,304,000	2,225
2006-12-13	2,195	2,210	2,190	2,205	1,239,000	2,205
2006-12-12	2,170	2,195	2,165	2,190	2,258,000	2,190
2006-12-11	2,115	2,160	2,110	2,155	2,033,000	2,155
2006-12-08	2,095	2,110	2,085	2,090	1,390,000	2,090
2006-12-07	2,085	2,120	2,070	2,110	1,903,000	2,110
2006-12-06	2,050	2,075	2,045	2,055	1,810,000	2,055
2006-12-05	2,100	2,110	2,050	2,050	2,211,000	2,050
2006-12-04	2,100	2,110	2,080	2,080	1,798,000	2,080
2006-12-01	2,125	2,130	2,085	2,095	1,550,000	2,095
2006-11-30	2,070	2,125	2,060	2,115	2,484,000	2,115
2006-11-29	2,040	2,070	2,020	2,030	2,827,000	2,030
2006-11-28	2,040	2,045	2,010	2,025	2,101,000	2,025
2006-11-27	2,025	2,070	2,025	2,065	1,985,000	2,065
2006-11-24	2,085	2,085	2,030	2,045	1,608,000	2,045
2006-11-22	2,025	2,100	2,025	2,095	2,181,000	2,095
2006-11-21	2,085	2,130	2,070	2,085	1,387,000	2,085
2006-11-20	2,115	2,120	2,075	2,080	2,103,000	2,080
2006-11-17	2,220	2,240	2,155	2,165	3,687,000	2,165
2006-11-16	2,320	2,335	2,290	2,290	588,000	2,290
2006-11-15	2,350	2,350	2,315	2,315	374,000	2,315
2006-11-14	2,315	2,345	2,310	2,325	988,000	2,325
2006-11-13	2,315	2,315	2,260	2,275	1,484,000	2,275
2006-11-10	2,375	2,375	2,325	2,335	1,159,000	2,335
2006-11-09	2,400	2,415	2,370	2,375	858,000	2,375
2006-11-08	2,385	2,445	2,375	2,425	1,883,000	2,425
2006-11-07	2,450	2,470	2,350	2,380	1,514,000	2,380
2006-11-06	2,405	2,440	2,405	2,415	753,000	2,415
2006-11-02	2,430	2,465	2,430	2,445	483,000	2,445
2006-11-01	2,470	2,490	2,445	2,470	653,000	2,470
2006-10-31	2,425	2,490	2,415	2,465	787,000	2,465
2006-10-30	2,480	2,500	2,465	2,470	838,000	2,470
2006-10-27	2,580	2,580	2,505	2,535	995,000	2,535
2006-10-26	2,520	2,565	2,520	2,555	756,000	2,555
2006-10-25	2,540	2,550	2,505	2,535	805,000	2,535
2006-10-24	2,585	2,600	2,555	2,555	696,000	2,555
2006-10-23	2,555	2,580	2,550	2,580	471,000	2,580
2006-10-20	2,550	2,570	2,540	2,555	479,000	2,555
2006-10-19	2,565	2,570	2,515	2,535	742,000	2,535
2006-10-18	2,550	2,580	2,545	2,575	1,136,000	2,575
2006-10-17	2,570	2,585	2,550	2,585	1,221,000	2,585
2006-10-16	2,520	2,570	2,510	2,555	1,710,000	2,555
2006-10-13	2,470	2,510	2,470	2,505	1,780,000	2,505
2006-10-12	2,455	2,455	2,440	2,445	703,000	2,445
2006-10-11	2,430	2,470	2,430	2,455	1,955,000	2,455
2006-10-10	2,375	2,415	2,370	2,410	801,000	2,410
2006-10-06	2,385	2,390	2,345	2,375	962,000	2,375
2006-10-05	2,395	2,410	2,385	2,410	647,000	2,410
2006-10-04	2,390	2,415	2,345	2,355	794,000	2,355
2006-10-03	2,415	2,430	2,380	2,385	1,220,000	2,385
2006-10-02	2,385	2,425	2,375	2,410	1,031,000	2,410
2006-09-29	2,370	2,385	2,330	2,345	803,000	2,345
2006-09-28	2,355	2,390	2,345	2,350	657,000	2,350
2006-09-27	2,345	2,345	2,320	2,345	619,000	2,345
2006-09-26	2,290	2,350	2,285	2,310	1,239,000	2,310
2006-09-25	2,360	2,370	2,250	2,320	2,005,000	2,320
2006-09-22	2,435	2,435	2,380	2,380	863,000	2,380
2006-09-21	2,425	2,475	2,380	2,455	1,254,000	2,455
2006-09-20	2,410	2,440	2,405	2,415	1,797,000	2,415
2006-09-19	2,390	2,425	2,385	2,405	879,000	2,405
2006-09-15	2,360	2,380	2,345	2,370	973,000	2,370
2006-09-14	2,340	2,410	2,325	2,400	1,090,000	2,400
2006-09-13	2,395	2,395	2,355	2,365	689,000	2,365
2006-09-12	2,365	2,370	2,325	2,335	439,000	2,335
2006-09-11	2,410	2,415	2,345	2,345	565,000	2,345
2006-09-08	2,365	2,405	2,355	2,395	1,010,000	2,395
2006-09-07	2,410	2,410	2,350	2,350	668,000	2,350
2006-09-06	2,420	2,430	2,415	2,420	271,000	2,420
2006-09-05	2,440	2,440	2,420	2,430	527,000	2,430
2006-09-04	2,425	2,450	2,405	2,435	718,000	2,435
2006-09-01	2,380	2,380	2,360	2,380	746,000	2,380
2006-08-31	2,365	2,405	2,350	2,390	787,000	2,390
2006-08-30	2,365	2,375	2,335	2,345	389,000	2,345
2006-08-29	2,380	2,390	2,350	2,370	564,000	2,370
2006-08-28	2,400	2,400	2,345	2,355	487,000	2,355
2006-08-25	2,395	2,430	2,370	2,410	685,000	2,410
2006-08-24	2,445	2,455	2,395	2,405	695,000	2,405
2006-08-23	2,450	2,475	2,450	2,465	540,000	2,465
2006-08-22	2,445	2,470	2,440	2,465	541,000	2,465
2006-08-21	2,460	2,465	2,430	2,440	580,000	2,440
2006-08-18	2,420	2,470	2,420	2,455	770,000	2,455
2006-08-17	2,465	2,480	2,430	2,440	782,000	2,440
2006-08-16	2,465	2,470	2,450	2,470	553,000	2,470
2006-08-15	2,445	2,470	2,425	2,445	823,000	2,445
2006-08-14	2,360	2,435	2,360	2,435	668,000	2,435
2006-08-11	2,375	2,395	2,355	2,365	507,000	2,365
2006-08-10	2,350	2,405	2,340	2,375	602,000	2,375
2006-08-09	2,335	2,370	2,295	2,370	1,258,000	2,370
2006-08-08	2,335	2,380	2,285	2,375	1,409,000	2,375
2006-08-07	2,405	2,420	2,360	2,365	744,000	2,365
2006-08-04	2,465	2,465	2,390	2,395	808,000	2,395
2006-08-03	2,450	2,460	2,435	2,460	755,000	2,460
2006-08-02	2,415	2,450	2,385	2,430	1,432,000	2,430
2006-08-01	2,410	2,470	2,400	2,445	3,008,000	2,445
2006-07-31	2,375	2,410	2,370	2,395	1,144,000	2,395
2006-07-28	2,330	2,370	2,325	2,350	1,205,000	2,350
2006-07-27	2,205	2,305	2,200	2,300	596,000	2,300
2006-07-26	2,300	2,320	2,260	2,265	541,000	2,265
2006-07-25	2,260	2,300	2,260	2,295	748,000	2,295
2006-07-24	2,235	2,255	2,175	2,245	936,000	2,245
2006-07-21	2,210	2,260	2,205	2,245	1,016,000	2,245
2006-07-20	2,190	2,225	2,185	2,225	687,000	2,225
2006-07-19	2,150	2,185	2,125	2,130	822,000	2,130
2006-07-18	2,150	2,170	2,095	2,095	1,382,000	2,095
2006-07-14	2,230	2,235	2,190	2,190	1,021,000	2,190
2006-07-13	2,250	2,305	2,245	2,255	1,071,000	2,255
2006-07-12	2,330	2,355	2,245	2,265	977,000	2,265
2006-07-11	2,310	2,330	2,275	2,305	865,000	2,305
2006-07-10	2,305	2,305	2,240	2,295	1,796,000	2,295
2006-07-07	2,280	2,340	2,280	2,305	1,187,000	2,305
2006-07-06	2,295	2,295	2,255	2,285	646,000	2,285
2006-07-05	2,310	2,340	2,290	2,305	873,000	2,305
2006-07-04	2,390	2,390	2,360	2,370	1,177,000	2,370
2006-07-03	2,300	2,335	2,295	2,330	922,000	2,330
2006-06-30	2,280	2,300	2,250	2,300	1,779,000	2,300
2006-06-29	2,190	2,210	2,170	2,170	820,000	2,170
2006-06-28	2,185	2,200	2,140	2,155	985,000	2,155
2006-06-27	2,190	2,230	2,175	2,195	932,000	2,195
2006-06-26	2,140	2,165	2,130	2,160	830,000	2,160
2006-06-23	2,120	2,145	2,100	2,140	716,000	2,140
2006-06-22	2,090	2,140	2,075	2,140	1,031,000	2,140
2006-06-21	2,075	2,085	1,993	2,040	2,445,000	2,040
2006-06-20	2,105	2,145	2,105	2,115	420,000	2,115
2006-06-19	2,150	2,150	2,100	2,140	801,000	2,140
2006-06-16	2,150	2,170	2,130	2,165	1,193,000	2,165
2006-06-15	2,080	2,090	2,045	2,075	950,000	2,075
2006-06-14	1,982	2,040	1,982	2,010	1,367,000	2,010
2006-06-13	2,105	2,105	1,980	1,986	1,414,000	1,986
2006-06-12	2,035	2,100	2,025	2,100	1,190,000	2,100
2006-06-09	2,100	2,105	1,988	2,050	1,645,000	2,050
2006-06-08	2,030	2,040	1,990	2,020	1,221,000	2,020
2006-06-07	2,115	2,130	2,060	2,060	1,558,000	2,060
2006-06-06	2,155	2,175	2,140	2,150	842,000	2,150
2006-06-05	2,170	2,195	2,145	2,155	1,250,000	2,155
2006-06-02	2,245	2,245	2,155	2,210	1,659,000	2,210
2006-06-01	2,265	2,290	2,225	2,245	1,615,000	2,245
2006-05-31	2,210	2,230	2,180	2,230	1,826,000	2,230
2006-05-30	2,220	2,245	2,220	2,245	532,000	2,245
2006-05-29	2,235	2,265	2,220	2,225	1,066,000	2,225
2006-05-26	2,170	2,225	2,170	2,225	1,473,000	2,225
2006-05-25	2,190	2,205	2,145	2,160	1,607,000	2,160
2006-05-24	2,150	2,190	2,135	2,185	1,518,000	2,185
2006-05-23	2,150	2,175	2,120	2,125	2,452,000	2,125
2006-05-22	2,210	2,265	2,180	2,180	2,172,000	2,180
2006-05-19	2,230	2,275	2,185	2,190	2,504,000	2,190
2006-05-18	2,145	2,190	2,125	2,180	2,140,000	2,180
2006-05-17	2,220	2,245	2,115	2,225	2,922,000	2,225
2006-05-16	2,255	2,285	2,210	2,215	1,700,000	2,215
2006-05-15	2,225	2,285	2,220	2,240	1,426,000	2,240
2006-05-12	2,260	2,290	2,220	2,265	2,616,000	2,265
2006-05-11	2,310	2,340	2,255	2,315	5,201,000	2,315
2006-05-10	2,485	2,510	2,315	2,370	4,046,000	2,370
2006-05-09	2,550	2,580	2,515	2,525	2,359,000	2,525
2006-05-08	2,520	2,535	2,450	2,480	1,602,000	2,480
2006-05-02	2,490	2,535	2,475	2,495	999,000	2,495
2006-05-01	2,490	2,500	2,460	2,495	574,000	2,495
2006-04-28	2,535	2,550	2,460	2,500	843,000	2,500
2006-04-27	2,545	2,565	2,520	2,535	1,259,000	2,535
2006-04-26	2,445	2,525	2,430	2,465	1,393,000	2,465
2006-04-25	2,455	2,460	2,410	2,410	1,227,000	2,410
2006-04-24	2,530	2,550	2,455	2,460	1,162,000	2,460
2006-04-21	2,580	2,615	2,560	2,570	1,199,000	2,570
2006-04-20	2,560	2,615	2,550	2,570	2,008,000	2,570
2006-04-19	2,610	2,625	2,515	2,520	2,211,000	2,520
2006-04-18	2,560	2,595	2,550	2,590	780,000	2,590
2006-04-17	2,600	2,620	2,565	2,580	641,000	2,580
2006-04-14	2,620	2,655	2,585	2,600	1,005,000	2,600
2006-04-13	2,665	2,670	2,570	2,615	1,378,000	2,615
2006-04-12	2,680	2,680	2,645	2,645	994,000	2,645
2006-04-11	2,740	2,740	2,700	2,720	912,000	2,720
2006-04-10	2,760	2,765	2,715	2,750	837,000	2,750
2006-04-07	2,735	2,760	2,700	2,760	812,000	2,760
2006-04-06	2,705	2,745	2,700	2,735	960,000	2,735
2006-04-05	2,720	2,730	2,685	2,695	993,000	2,695
2006-04-04	2,735	2,745	2,715	2,715	622,000	2,715
2006-04-03	2,705	2,750	2,700	2,750	1,057,000	2,750
2006-03-31	2,745	2,750	2,705	2,745	1,161,000	2,745
2006-03-30	2,760	2,770	2,730	2,735	1,619,000	2,735
2006-03-29	2,650	2,695	2,645	2,680	2,009,000	2,680
2006-03-28	2,545	2,610	2,545	2,600	1,123,000	2,600
2006-03-27	2,535	2,545	2,520	2,540	621,000	2,540
2006-03-24	2,545	2,545	2,500	2,515	747,000	2,515
2006-03-23	2,545	2,565	2,525	2,540	1,360,000	2,540
2006-03-22	2,485	2,525	2,470	2,500	1,695,000	2,500
2006-03-20	2,440	2,470	2,430	2,460	1,705,000	2,460
2006-03-17	2,490	2,500	2,430	2,450	1,497,000	2,450
2006-03-16	2,575	2,580	2,500	2,510	600,000	2,510
2006-03-15	2,550	2,570	2,510	2,535	638,000	2,535
2006-03-14	2,550	2,600	2,485	2,510	928,000	2,510
2006-03-13	2,590	2,630	2,555	2,570	884,000	2,570
2006-03-10	2,520	2,610	2,500	2,565	1,893,000	2,565
2006-03-09	2,405	2,480	2,400	2,480	857,000	2,480
2006-03-08	2,410	2,460	2,375	2,400	1,357,000	2,400
2006-03-07	2,370	2,470	2,350	2,440	2,357,000	2,440
2006-03-06	2,415	2,445	2,320	2,350	4,123,000	2,350
2006-03-03	2,545	2,545	2,435	2,455	1,505,000	2,455
2006-03-02	2,620	2,655	2,565	2,575	772,000	2,575
2006-03-01	2,625	2,665	2,600	2,645	715,000	2,645
2006-02-28	2,735	2,770	2,655	2,665	730,000	2,665
2006-02-27	2,770	2,785	2,720	2,725	567,000	2,725
2006-02-24	2,750	2,755	2,715	2,750	570,000	2,750
2006-02-23	2,755	2,760	2,700	2,755	799,000	2,755
2006-02-22	2,585	2,690	2,565	2,660	1,156,000	2,660
2006-02-21	2,530	2,590	2,510	2,590	912,000	2,590
2006-02-20	2,580	2,635	2,520	2,540	823,000	2,540
2006-02-17	2,715	2,780	2,625	2,660	602,000	2,660
2006-02-16	2,700	2,780	2,680	2,715	929,000	2,715
2006-02-15	2,795	2,795	2,690	2,705	657,000	2,705
2006-02-14	2,695	2,745	2,585	2,715	1,669,000	2,715
2006-02-13	2,920	2,920	2,725	2,730	794,000	2,730
2006-02-10	2,950	2,970	2,855	2,925	817,000	2,925
2006-02-09	2,950	2,960	2,870	2,920	808,000	2,920
2006-02-08	2,980	3,010	2,870	2,880	1,059,000	2,880
2006-02-07	3,120	3,120	2,965	3,030	767,000	3,030
2006-02-06	3,010	3,150	2,995	3,120	1,348,000	3,120
2006-02-03	2,980	3,020	2,970	3,000	761,000	3,000
2006-02-02	3,060	3,080	3,020	3,030	1,320,000	3,030
2006-02-01	2,910	3,060	2,910	3,010	2,053,000	3,010
2006-01-31	2,910	2,985	2,900	2,930	1,434,000	2,930
2006-01-30	2,895	2,930	2,855	2,865	853,000	2,865
2006-01-27	2,845	2,900	2,830	2,890	1,288,000	2,890
2006-01-26	2,775	2,795	2,760	2,775	883,000	2,775
2006-01-25	2,680	2,745	2,665	2,735	904,000	2,735
2006-01-24	2,670	2,685	2,630	2,640	618,000	2,640
2006-01-23	2,625	2,685	2,590	2,605	767,000	2,605
2006-01-20	2,730	2,735	2,655	2,705	819,000	2,705
2006-01-19	2,590	2,695	2,555	2,655	1,442,000	2,655
2006-01-18	2,620	2,670	2,390	2,630	2,471,000	2,630
2006-01-17	2,725	2,855	2,725	2,760	1,168,000	2,760
2006-01-16	2,755	2,785	2,730	2,760	637,000	2,760
2006-01-13	2,815	2,815	2,780	2,790	816,000	2,790
2006-01-12	2,845	2,865	2,770	2,840	1,247,000	2,840
2006-01-11	2,835	2,835	2,710	2,835	1,894,000	2,835
2006-01-10	2,780	2,850	2,750	2,845	2,980,000	2,845
2006-01-06	2,650	2,725	2,625	2,700	1,922,000	2,700
2006-01-05	2,615	2,640	2,595	2,640	1,041,000	2,640
2006-01-04	2,590	2,590	2,555	2,585	342,000	2,585

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31