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
2006-12-292,2402,2552,2402,240447,0002,240
2006-12-282,2502,2602,2352,245624,0002,245
2006-12-272,2452,2552,2302,240689,0002,240
2006-12-262,2152,2452,2102,240615,0002,240
2006-12-252,2402,2502,2252,240547,0002,240
2006-12-222,2352,2652,2252,255984,0002,255
2006-12-212,2352,2452,2202,235923,0002,235
2006-12-202,2302,2502,2202,2501,004,0002,250
2006-12-192,2452,2502,1952,1951,493,0002,195
2006-12-182,2602,2952,2452,2701,572,0002,270
2006-12-152,2652,2752,2402,2451,839,0002,245
2006-12-142,2202,2252,2052,2251,304,0002,225
2006-12-132,1952,2102,1902,2051,239,0002,205
2006-12-122,1702,1952,1652,1902,258,0002,190
2006-12-112,1152,1602,1102,1552,033,0002,155
2006-12-082,0952,1102,0852,0901,390,0002,090
2006-12-072,0852,1202,0702,1101,903,0002,110
2006-12-062,0502,0752,0452,0551,810,0002,055
2006-12-052,1002,1102,0502,0502,211,0002,050
2006-12-042,1002,1102,0802,0801,798,0002,080
2006-12-012,1252,1302,0852,0951,550,0002,095
2006-11-302,0702,1252,0602,1152,484,0002,115
2006-11-292,0402,0702,0202,0302,827,0002,030
2006-11-282,0402,0452,0102,0252,101,0002,025
2006-11-272,0252,0702,0252,0651,985,0002,065
2006-11-242,0852,0852,0302,0451,608,0002,045
2006-11-222,0252,1002,0252,0952,181,0002,095
2006-11-212,0852,1302,0702,0851,387,0002,085
2006-11-202,1152,1202,0752,0802,103,0002,080
2006-11-172,2202,2402,1552,1653,687,0002,165
2006-11-162,3202,3352,2902,290588,0002,290
2006-11-152,3502,3502,3152,315374,0002,315
2006-11-142,3152,3452,3102,325988,0002,325
2006-11-132,3152,3152,2602,2751,484,0002,275
2006-11-102,3752,3752,3252,3351,159,0002,335
2006-11-092,4002,4152,3702,375858,0002,375
2006-11-082,3852,4452,3752,4251,883,0002,425
2006-11-072,4502,4702,3502,3801,514,0002,380
2006-11-062,4052,4402,4052,415753,0002,415
2006-11-022,4302,4652,4302,445483,0002,445
2006-11-012,4702,4902,4452,470653,0002,470
2006-10-312,4252,4902,4152,465787,0002,465
2006-10-302,4802,5002,4652,470838,0002,470
2006-10-272,5802,5802,5052,535995,0002,535
2006-10-262,5202,5652,5202,555756,0002,555
2006-10-252,5402,5502,5052,535805,0002,535
2006-10-242,5852,6002,5552,555696,0002,555
2006-10-232,5552,5802,5502,580471,0002,580
2006-10-202,5502,5702,5402,555479,0002,555
2006-10-192,5652,5702,5152,535742,0002,535
2006-10-182,5502,5802,5452,5751,136,0002,575
2006-10-172,5702,5852,5502,5851,221,0002,585
2006-10-162,5202,5702,5102,5551,710,0002,555
2006-10-132,4702,5102,4702,5051,780,0002,505
2006-10-122,4552,4552,4402,445703,0002,445
2006-10-112,4302,4702,4302,4551,955,0002,455
2006-10-102,3752,4152,3702,410801,0002,410
2006-10-062,3852,3902,3452,375962,0002,375
2006-10-052,3952,4102,3852,410647,0002,410
2006-10-042,3902,4152,3452,355794,0002,355
2006-10-032,4152,4302,3802,3851,220,0002,385
2006-10-022,3852,4252,3752,4101,031,0002,410
2006-09-292,3702,3852,3302,345803,0002,345
2006-09-282,3552,3902,3452,350657,0002,350
2006-09-272,3452,3452,3202,345619,0002,345
2006-09-262,2902,3502,2852,3101,239,0002,310
2006-09-252,3602,3702,2502,3202,005,0002,320
2006-09-222,4352,4352,3802,380863,0002,380
2006-09-212,4252,4752,3802,4551,254,0002,455
2006-09-202,4102,4402,4052,4151,797,0002,415
2006-09-192,3902,4252,3852,405879,0002,405
2006-09-152,3602,3802,3452,370973,0002,370
2006-09-142,3402,4102,3252,4001,090,0002,400
2006-09-132,3952,3952,3552,365689,0002,365
2006-09-122,3652,3702,3252,335439,0002,335
2006-09-112,4102,4152,3452,345565,0002,345
2006-09-082,3652,4052,3552,3951,010,0002,395
2006-09-072,4102,4102,3502,350668,0002,350
2006-09-062,4202,4302,4152,420271,0002,420
2006-09-052,4402,4402,4202,430527,0002,430
2006-09-042,4252,4502,4052,435718,0002,435
2006-09-012,3802,3802,3602,380746,0002,380
2006-08-312,3652,4052,3502,390787,0002,390
2006-08-302,3652,3752,3352,345389,0002,345
2006-08-292,3802,3902,3502,370564,0002,370
2006-08-282,4002,4002,3452,355487,0002,355
2006-08-252,3952,4302,3702,410685,0002,410
2006-08-242,4452,4552,3952,405695,0002,405
2006-08-232,4502,4752,4502,465540,0002,465
2006-08-222,4452,4702,4402,465541,0002,465
2006-08-212,4602,4652,4302,440580,0002,440
2006-08-182,4202,4702,4202,455770,0002,455
2006-08-172,4652,4802,4302,440782,0002,440
2006-08-162,4652,4702,4502,470553,0002,470
2006-08-152,4452,4702,4252,445823,0002,445
2006-08-142,3602,4352,3602,435668,0002,435
2006-08-112,3752,3952,3552,365507,0002,365
2006-08-102,3502,4052,3402,375602,0002,375
2006-08-092,3352,3702,2952,3701,258,0002,370
2006-08-082,3352,3802,2852,3751,409,0002,375
2006-08-072,4052,4202,3602,365744,0002,365
2006-08-042,4652,4652,3902,395808,0002,395
2006-08-032,4502,4602,4352,460755,0002,460
2006-08-022,4152,4502,3852,4301,432,0002,430
2006-08-012,4102,4702,4002,4453,008,0002,445
2006-07-312,3752,4102,3702,3951,144,0002,395
2006-07-282,3302,3702,3252,3501,205,0002,350
2006-07-272,2052,3052,2002,300596,0002,300
2006-07-262,3002,3202,2602,265541,0002,265
2006-07-252,2602,3002,2602,295748,0002,295
2006-07-242,2352,2552,1752,245936,0002,245
2006-07-212,2102,2602,2052,2451,016,0002,245
2006-07-202,1902,2252,1852,225687,0002,225
2006-07-192,1502,1852,1252,130822,0002,130
2006-07-182,1502,1702,0952,0951,382,0002,095
2006-07-142,2302,2352,1902,1901,021,0002,190
2006-07-132,2502,3052,2452,2551,071,0002,255
2006-07-122,3302,3552,2452,265977,0002,265
2006-07-112,3102,3302,2752,305865,0002,305
2006-07-102,3052,3052,2402,2951,796,0002,295
2006-07-072,2802,3402,2802,3051,187,0002,305
2006-07-062,2952,2952,2552,285646,0002,285
2006-07-052,3102,3402,2902,305873,0002,305
2006-07-042,3902,3902,3602,3701,177,0002,370
2006-07-032,3002,3352,2952,330922,0002,330
2006-06-302,2802,3002,2502,3001,779,0002,300
2006-06-292,1902,2102,1702,170820,0002,170
2006-06-282,1852,2002,1402,155985,0002,155
2006-06-272,1902,2302,1752,195932,0002,195
2006-06-262,1402,1652,1302,160830,0002,160
2006-06-232,1202,1452,1002,140716,0002,140
2006-06-222,0902,1402,0752,1401,031,0002,140
2006-06-212,0752,0851,9932,0402,445,0002,040
2006-06-202,1052,1452,1052,115420,0002,115
2006-06-192,1502,1502,1002,140801,0002,140
2006-06-162,1502,1702,1302,1651,193,0002,165
2006-06-152,0802,0902,0452,075950,0002,075
2006-06-141,9822,0401,9822,0101,367,0002,010
2006-06-132,1052,1051,9801,9861,414,0001,986
2006-06-122,0352,1002,0252,1001,190,0002,100
2006-06-092,1002,1051,9882,0501,645,0002,050
2006-06-082,0302,0401,9902,0201,221,0002,020
2006-06-072,1152,1302,0602,0601,558,0002,060
2006-06-062,1552,1752,1402,150842,0002,150
2006-06-052,1702,1952,1452,1551,250,0002,155
2006-06-022,2452,2452,1552,2101,659,0002,210
2006-06-012,2652,2902,2252,2451,615,0002,245
2006-05-312,2102,2302,1802,2301,826,0002,230
2006-05-302,2202,2452,2202,245532,0002,245
2006-05-292,2352,2652,2202,2251,066,0002,225
2006-05-262,1702,2252,1702,2251,473,0002,225
2006-05-252,1902,2052,1452,1601,607,0002,160
2006-05-242,1502,1902,1352,1851,518,0002,185
2006-05-232,1502,1752,1202,1252,452,0002,125
2006-05-222,2102,2652,1802,1802,172,0002,180
2006-05-192,2302,2752,1852,1902,504,0002,190
2006-05-182,1452,1902,1252,1802,140,0002,180
2006-05-172,2202,2452,1152,2252,922,0002,225
2006-05-162,2552,2852,2102,2151,700,0002,215
2006-05-152,2252,2852,2202,2401,426,0002,240
2006-05-122,2602,2902,2202,2652,616,0002,265
2006-05-112,3102,3402,2552,3155,201,0002,315
2006-05-102,4852,5102,3152,3704,046,0002,370
2006-05-092,5502,5802,5152,5252,359,0002,525
2006-05-082,5202,5352,4502,4801,602,0002,480
2006-05-022,4902,5352,4752,495999,0002,495
2006-05-012,4902,5002,4602,495574,0002,495
2006-04-282,5352,5502,4602,500843,0002,500
2006-04-272,5452,5652,5202,5351,259,0002,535
2006-04-262,4452,5252,4302,4651,393,0002,465
2006-04-252,4552,4602,4102,4101,227,0002,410
2006-04-242,5302,5502,4552,4601,162,0002,460
2006-04-212,5802,6152,5602,5701,199,0002,570
2006-04-202,5602,6152,5502,5702,008,0002,570
2006-04-192,6102,6252,5152,5202,211,0002,520
2006-04-182,5602,5952,5502,590780,0002,590
2006-04-172,6002,6202,5652,580641,0002,580
2006-04-142,6202,6552,5852,6001,005,0002,600
2006-04-132,6652,6702,5702,6151,378,0002,615
2006-04-122,6802,6802,6452,645994,0002,645
2006-04-112,7402,7402,7002,720912,0002,720
2006-04-102,7602,7652,7152,750837,0002,750
2006-04-072,7352,7602,7002,760812,0002,760
2006-04-062,7052,7452,7002,735960,0002,735
2006-04-052,7202,7302,6852,695993,0002,695
2006-04-042,7352,7452,7152,715622,0002,715
2006-04-032,7052,7502,7002,7501,057,0002,750
2006-03-312,7452,7502,7052,7451,161,0002,745
2006-03-302,7602,7702,7302,7351,619,0002,735
2006-03-292,6502,6952,6452,6802,009,0002,680
2006-03-282,5452,6102,5452,6001,123,0002,600
2006-03-272,5352,5452,5202,540621,0002,540
2006-03-242,5452,5452,5002,515747,0002,515
2006-03-232,5452,5652,5252,5401,360,0002,540
2006-03-222,4852,5252,4702,5001,695,0002,500
2006-03-202,4402,4702,4302,4601,705,0002,460
2006-03-172,4902,5002,4302,4501,497,0002,450
2006-03-162,5752,5802,5002,510600,0002,510
2006-03-152,5502,5702,5102,535638,0002,535
2006-03-142,5502,6002,4852,510928,0002,510
2006-03-132,5902,6302,5552,570884,0002,570
2006-03-102,5202,6102,5002,5651,893,0002,565
2006-03-092,4052,4802,4002,480857,0002,480
2006-03-082,4102,4602,3752,4001,357,0002,400
2006-03-072,3702,4702,3502,4402,357,0002,440
2006-03-062,4152,4452,3202,3504,123,0002,350
2006-03-032,5452,5452,4352,4551,505,0002,455
2006-03-022,6202,6552,5652,575772,0002,575
2006-03-012,6252,6652,6002,645715,0002,645
2006-02-282,7352,7702,6552,665730,0002,665
2006-02-272,7702,7852,7202,725567,0002,725
2006-02-242,7502,7552,7152,750570,0002,750
2006-02-232,7552,7602,7002,755799,0002,755
2006-02-222,5852,6902,5652,6601,156,0002,660
2006-02-212,5302,5902,5102,590912,0002,590
2006-02-202,5802,6352,5202,540823,0002,540
2006-02-172,7152,7802,6252,660602,0002,660
2006-02-162,7002,7802,6802,715929,0002,715
2006-02-152,7952,7952,6902,705657,0002,705
2006-02-142,6952,7452,5852,7151,669,0002,715
2006-02-132,9202,9202,7252,730794,0002,730
2006-02-102,9502,9702,8552,925817,0002,925
2006-02-092,9502,9602,8702,920808,0002,920
2006-02-082,9803,0102,8702,8801,059,0002,880
2006-02-073,1203,1202,9653,030767,0003,030
2006-02-063,0103,1502,9953,1201,348,0003,120
2006-02-032,9803,0202,9703,000761,0003,000
2006-02-023,0603,0803,0203,0301,320,0003,030
2006-02-012,9103,0602,9103,0102,053,0003,010
2006-01-312,9102,9852,9002,9301,434,0002,930
2006-01-302,8952,9302,8552,865853,0002,865
2006-01-272,8452,9002,8302,8901,288,0002,890
2006-01-262,7752,7952,7602,775883,0002,775
2006-01-252,6802,7452,6652,735904,0002,735
2006-01-242,6702,6852,6302,640618,0002,640
2006-01-232,6252,6852,5902,605767,0002,605
2006-01-202,7302,7352,6552,705819,0002,705
2006-01-192,5902,6952,5552,6551,442,0002,655
2006-01-182,6202,6702,3902,6302,471,0002,630
2006-01-172,7252,8552,7252,7601,168,0002,760
2006-01-162,7552,7852,7302,760637,0002,760
2006-01-132,8152,8152,7802,790816,0002,790
2006-01-122,8452,8652,7702,8401,247,0002,840
2006-01-112,8352,8352,7102,8351,894,0002,835
2006-01-102,7802,8502,7502,8452,980,0002,845
2006-01-062,6502,7252,6252,7001,922,0002,700
2006-01-052,6152,6402,5952,6401,041,0002,640
2006-01-042,5902,5902,5552,585342,0002,585

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