5334 日本特殊陶業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,0501,0561,0451,045330,0001,045
2009-12-291,0571,0631,0431,055332,0001,055
2009-12-281,0461,0571,0411,042256,0001,042
2009-12-251,0401,0451,0331,033176,0001,033
2009-12-241,0451,0521,0381,044245,0001,044
2009-12-221,0351,0421,0251,035407,0001,035
2009-12-211,0231,0251,0111,017414,0001,017
2009-12-181,0071,0189991,012747,0001,012
2009-12-171,0471,0541,0251,027387,0001,027
2009-12-161,0381,0481,0341,044588,0001,044
2009-12-151,0351,0441,0221,028474,0001,028
2009-12-141,0201,0361,0171,036761,0001,036
2009-12-119971,0219951,019891,0001,019
2009-12-109881,001970977529,000977
2009-12-091,0051,010988998434,000998
2009-12-081,0111,0201,0041,011463,0001,011
2009-12-071,0091,0251,0031,013476,0001,013
2009-12-041,0061,013984999992,000999
2009-12-03937988935986730,000986
2009-12-029459459119271,008,000927
2009-12-01911946904945957,000945
2009-11-308859318799311,024,000931
2009-11-278858978798851,566,000885
2009-11-26928932914922750,000922
2009-11-25939950931948473,000948
2009-11-24945948931939645,000939
2009-11-20930937911934728,000934
2009-11-19964969932950758,000950
2009-11-18950965942952871,000952
2009-11-17968977946955623,000955
2009-11-16972972944951826,000951
2009-11-13987990973982599,000982
2009-11-121,0201,021981986647,000986
2009-11-111,0361,0369971,0051,041,0001,005
2009-11-101,0661,0671,0391,043575,0001,043
2009-11-091,0241,0801,0101,0581,383,0001,058
2009-11-061,0321,0321,0111,015773,0001,015
2009-11-051,0081,0219991,012665,0001,012
2009-11-041,0001,0179851,017831,0001,017
2009-11-021,0071,0139921,005776,0001,005
2009-10-309941,0489811,0432,271,0001,043
2009-10-299981,0259781,0051,550,0001,005
2009-10-281,0211,0381,0201,031784,0001,031
2009-10-271,0251,0341,0131,025931,0001,025
2009-10-269781,0479761,0421,780,0001,042
2009-10-23977990963979813,000979
2009-10-229999999699841,525,000984
2009-10-211,0091,0119961,000977,0001,000
2009-10-201,0521,0521,0021,0032,075,0001,003
2009-10-191,0551,0571,0211,036914,0001,036
2009-10-161,0371,0441,0191,035952,0001,035
2009-10-151,0411,0591,0381,045795,0001,045
2009-10-141,0701,0761,0241,037818,0001,037
2009-10-131,0711,0781,0601,0621,155,0001,062
2009-10-091,0411,0601,0261,0511,305,0001,051
2009-10-081,0461,0611,0301,054612,0001,054
2009-10-071,0261,0631,0241,058989,0001,058
2009-10-061,0241,0381,0181,031627,0001,031
2009-10-051,0441,0481,0131,020638,0001,020
2009-10-021,0701,0711,0421,058668,0001,058
2009-10-011,1171,1361,0961,110651,0001,110
2009-09-301,0981,1501,0921,1461,246,0001,146
2009-09-291,0901,1081,0821,098873,0001,098
2009-09-281,1101,1231,0941,1021,189,0001,102
2009-09-251,1191,1221,0991,115562,0001,115
2009-09-241,1211,1361,1081,133831,0001,133
2009-09-181,1001,1001,0631,088699,0001,088
2009-09-171,1051,1101,0821,100694,0001,100
2009-09-161,0881,1141,0821,089534,0001,089
2009-09-151,1121,1221,0821,091691,0001,091
2009-09-141,1281,1281,0881,102893,0001,102
2009-09-111,1601,1611,1221,1351,778,0001,135
2009-09-101,1451,1911,1401,1851,462,0001,185
2009-09-091,1421,1501,1161,125623,0001,125
2009-09-081,1461,1471,1271,142497,0001,142
2009-09-071,1301,1471,1281,141469,0001,141
2009-09-041,1371,1391,1181,122621,0001,122
2009-09-031,1641,1641,1341,136886,0001,136
2009-09-021,1701,1731,1561,166874,0001,166
2009-09-011,1731,2001,1551,1901,295,0001,190
2009-08-311,1881,2131,1561,1711,508,0001,171
2009-08-281,1491,1701,1381,1591,382,0001,159
2009-08-271,1471,1471,1161,129555,0001,129
2009-08-261,1681,1851,1551,1611,065,0001,161
2009-08-251,1471,1811,1471,1561,317,0001,156
2009-08-241,1571,1631,1461,159420,0001,159
2009-08-211,1361,1411,1091,123949,0001,123
2009-08-201,1371,1481,1101,144767,0001,144
2009-08-191,1391,1511,1251,129611,0001,129
2009-08-181,1151,1561,1111,1351,084,0001,135
2009-08-171,1151,1171,0921,097458,0001,097
2009-08-141,1241,1431,1161,135480,0001,135
2009-08-131,1531,1531,1251,134474,0001,134
2009-08-121,1341,1341,1101,1131,066,0001,113
2009-08-111,1151,1411,1101,138754,0001,138
2009-08-101,1241,1501,1091,1161,250,0001,116
2009-08-071,0891,0891,0451,075582,0001,075
2009-08-061,0631,0991,0631,090714,0001,090
2009-08-051,0641,0971,0641,073950,0001,073
2009-08-041,1241,1511,0741,0841,666,0001,084
2009-08-031,0631,0931,0461,0841,136,0001,084
2009-07-311,0621,0731,0241,0441,471,0001,044
2009-07-301,0031,0291,0021,024861,0001,024
2009-07-29981995973985572,000985
2009-07-281,0081,008970979651,000979
2009-07-271,0161,0259951,001864,0001,001
2009-07-241,0001,0199981,012898,0001,012
2009-07-23958988957975655,000975
2009-07-22969969953957692,000957
2009-07-21950952924952697,000952
2009-07-17922939912922491,000922
2009-07-16936937913922685,000922
2009-07-159349358969061,017,000906
2009-07-148839238799071,214,000907
2009-07-13919930872879953,000879
2009-07-10935936908918844,000918
2009-07-09907923901905724,000905
2009-07-08957957931935767,000935
2009-07-079649759509641,020,000964
2009-07-06977984959964640,000964
2009-07-039509889449871,126,000987
2009-07-02958968953957970,000957
2009-07-019279759209531,760,000953
2009-06-309249289109211,367,000921
2009-06-29919929895904941,000904
2009-06-269009188889141,029,000914
2009-06-25871903867893811,000893
2009-06-248558768488651,060,000865
2009-06-238438528378451,171,000845
2009-06-228698698448531,043,000853
2009-06-19868868846859517,000859
2009-06-18872872845860679,000860
2009-06-17853880850876623,000876
2009-06-16868872842853942,000853
2009-06-15889897880886814,000886
2009-06-128878988778921,241,000892
2009-06-118828928708901,363,000890
2009-06-10881888877882840,000882
2009-06-098788988728761,214,000876
2009-06-08885899879888899,000888
2009-06-058768868718841,258,000884
2009-06-04870871856867790,000867
2009-06-03865879860875935,000875
2009-06-028618748548661,053,000866
2009-06-018358588318541,151,000854
2009-05-298608608228351,227,000835
2009-05-288198628198611,483,000861
2009-05-278288318158241,201,000824
2009-05-268208248038181,456,000818
2009-05-258308358188281,396,000828
2009-05-228068308058301,637,000830
2009-05-218108218068181,392,000818
2009-05-208358408328401,001,000840
2009-05-198258438208431,925,000843
2009-05-188308327998022,120,000802
2009-05-158258568228531,729,000853
2009-05-148418418208292,894,000829
2009-05-138558568078504,054,000850
2009-05-128608828508546,412,000854
2009-05-119969979459502,473,000950
2009-05-081,0311,0581,0131,0251,251,0001,025
2009-05-071,0001,0209851,0201,251,0001,020
2009-05-01947954923940854,000940
2009-04-309519729489481,341,000948
2009-04-289449559049111,173,000911
2009-04-27932949926947610,000947
2009-04-249569569209311,258,000931
2009-04-23940962938955651,000955
2009-04-22965965932944646,000944
2009-04-21944953927945616,000945
2009-04-20929954927948760,000948
2009-04-17927955927949676,000949
2009-04-169109549109171,091,000917
2009-04-159259268959181,191,000918
2009-04-14968968920935844,000935
2009-04-13959971938953609,000953
2009-04-10963968929955813,000955
2009-04-098799358799331,058,000933
2009-04-088828938688791,256,000879
2009-04-079039328939101,054,000910
2009-04-069399539049091,110,000909
2009-04-039369419209251,705,000925
2009-04-028829128728961,659,000896
2009-04-018418548248521,211,000852
2009-03-318278528128331,115,000833
2009-03-308798898308321,942,000832
2009-03-278789058718891,609,000889
2009-03-268568688128382,120,000838
2009-03-258688688348551,782,000855
2009-03-248558798458782,224,000878
2009-03-238308478188451,335,000845
2009-03-198568588258301,305,000830
2009-03-188738768498551,453,000855
2009-03-178938938568711,477,000871
2009-03-168658918568831,310,000883
2009-03-138468538388451,350,000845
2009-03-128448538318391,462,000839
2009-03-118158518148431,216,000843
2009-03-108218247957991,679,000799
2009-03-098078217918091,351,000809
2009-03-067878037817861,503,000786
2009-03-058098358088151,298,000815
2009-03-047588227588141,914,000814
2009-03-037477657277581,188,000758
2009-03-027507647437591,436,000759
2009-02-277647757517641,491,000764
2009-02-267757937537561,736,000756
2009-02-257587887507792,508,000779
2009-02-247087416997381,695,000738
2009-02-23713715683709676,000709
2009-02-20719720693698549,000698
2009-02-196877226847151,506,000715
2009-02-186536926526851,603,000685
2009-02-17682690670673832,000673
2009-02-16706713692699805,000699
2009-02-136927146907011,059,000701
2009-02-127137146936971,061,000697
2009-02-107257407077191,272,000719
2009-02-09762765732733718,000733
2009-02-067517707467612,525,000761
2009-02-057547607457502,085,000750
2009-02-047007516967441,287,000744
2009-02-036797076786861,254,000686
2009-02-026696886586691,082,000669
2009-01-30730730687698654,000698
2009-01-297347527337461,179,000746
2009-01-28697722680714602,000714
2009-01-27669703667698629,000698
2009-01-26674686658661780,000661
2009-01-23695713689692740,000692
2009-01-22732735694713663,000713
2009-01-21739740711715844,000715
2009-01-207467577337501,310,000750
2009-01-19746761733749931,000749
2009-01-167187417067361,294,000736
2009-01-156947216917081,142,000708
2009-01-146817156727071,271,000707
2009-01-137227286907111,428,000711
2009-01-09740741711725660,000725
2009-01-087507537287301,107,000730
2009-01-077587727517602,137,000760
2009-01-067317677317581,423,000758
2009-01-05740745722727191,000727

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