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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,050 | 1,056 | 1,045 | 1,045 | 330,000 | 1,045 |
| 2009-12-29 | 1,057 | 1,063 | 1,043 | 1,055 | 332,000 | 1,055 |
| 2009-12-28 | 1,046 | 1,057 | 1,041 | 1,042 | 256,000 | 1,042 |
| 2009-12-25 | 1,040 | 1,045 | 1,033 | 1,033 | 176,000 | 1,033 |
| 2009-12-24 | 1,045 | 1,052 | 1,038 | 1,044 | 245,000 | 1,044 |
| 2009-12-22 | 1,035 | 1,042 | 1,025 | 1,035 | 407,000 | 1,035 |
| 2009-12-21 | 1,023 | 1,025 | 1,011 | 1,017 | 414,000 | 1,017 |
| 2009-12-18 | 1,007 | 1,018 | 999 | 1,012 | 747,000 | 1,012 |
| 2009-12-17 | 1,047 | 1,054 | 1,025 | 1,027 | 387,000 | 1,027 |
| 2009-12-16 | 1,038 | 1,048 | 1,034 | 1,044 | 588,000 | 1,044 |
| 2009-12-15 | 1,035 | 1,044 | 1,022 | 1,028 | 474,000 | 1,028 |
| 2009-12-14 | 1,020 | 1,036 | 1,017 | 1,036 | 761,000 | 1,036 |
| 2009-12-11 | 997 | 1,021 | 995 | 1,019 | 891,000 | 1,019 |
| 2009-12-10 | 988 | 1,001 | 970 | 977 | 529,000 | 977 |
| 2009-12-09 | 1,005 | 1,010 | 988 | 998 | 434,000 | 998 |
| 2009-12-08 | 1,011 | 1,020 | 1,004 | 1,011 | 463,000 | 1,011 |
| 2009-12-07 | 1,009 | 1,025 | 1,003 | 1,013 | 476,000 | 1,013 |
| 2009-12-04 | 1,006 | 1,013 | 984 | 999 | 992,000 | 999 |
| 2009-12-03 | 937 | 988 | 935 | 986 | 730,000 | 986 |
| 2009-12-02 | 945 | 945 | 911 | 927 | 1,008,000 | 927 |
| 2009-12-01 | 911 | 946 | 904 | 945 | 957,000 | 945 |
| 2009-11-30 | 885 | 931 | 879 | 931 | 1,024,000 | 931 |
| 2009-11-27 | 885 | 897 | 879 | 885 | 1,566,000 | 885 |
| 2009-11-26 | 928 | 932 | 914 | 922 | 750,000 | 922 |
| 2009-11-25 | 939 | 950 | 931 | 948 | 473,000 | 948 |
| 2009-11-24 | 945 | 948 | 931 | 939 | 645,000 | 939 |
| 2009-11-20 | 930 | 937 | 911 | 934 | 728,000 | 934 |
| 2009-11-19 | 964 | 969 | 932 | 950 | 758,000 | 950 |
| 2009-11-18 | 950 | 965 | 942 | 952 | 871,000 | 952 |
| 2009-11-17 | 968 | 977 | 946 | 955 | 623,000 | 955 |
| 2009-11-16 | 972 | 972 | 944 | 951 | 826,000 | 951 |
| 2009-11-13 | 987 | 990 | 973 | 982 | 599,000 | 982 |
| 2009-11-12 | 1,020 | 1,021 | 981 | 986 | 647,000 | 986 |
| 2009-11-11 | 1,036 | 1,036 | 997 | 1,005 | 1,041,000 | 1,005 |
| 2009-11-10 | 1,066 | 1,067 | 1,039 | 1,043 | 575,000 | 1,043 |
| 2009-11-09 | 1,024 | 1,080 | 1,010 | 1,058 | 1,383,000 | 1,058 |
| 2009-11-06 | 1,032 | 1,032 | 1,011 | 1,015 | 773,000 | 1,015 |
| 2009-11-05 | 1,008 | 1,021 | 999 | 1,012 | 665,000 | 1,012 |
| 2009-11-04 | 1,000 | 1,017 | 985 | 1,017 | 831,000 | 1,017 |
| 2009-11-02 | 1,007 | 1,013 | 992 | 1,005 | 776,000 | 1,005 |
| 2009-10-30 | 994 | 1,048 | 981 | 1,043 | 2,271,000 | 1,043 |
| 2009-10-29 | 998 | 1,025 | 978 | 1,005 | 1,550,000 | 1,005 |
| 2009-10-28 | 1,021 | 1,038 | 1,020 | 1,031 | 784,000 | 1,031 |
| 2009-10-27 | 1,025 | 1,034 | 1,013 | 1,025 | 931,000 | 1,025 |
| 2009-10-26 | 978 | 1,047 | 976 | 1,042 | 1,780,000 | 1,042 |
| 2009-10-23 | 977 | 990 | 963 | 979 | 813,000 | 979 |
| 2009-10-22 | 999 | 999 | 969 | 984 | 1,525,000 | 984 |
| 2009-10-21 | 1,009 | 1,011 | 996 | 1,000 | 977,000 | 1,000 |
| 2009-10-20 | 1,052 | 1,052 | 1,002 | 1,003 | 2,075,000 | 1,003 |
| 2009-10-19 | 1,055 | 1,057 | 1,021 | 1,036 | 914,000 | 1,036 |
| 2009-10-16 | 1,037 | 1,044 | 1,019 | 1,035 | 952,000 | 1,035 |
| 2009-10-15 | 1,041 | 1,059 | 1,038 | 1,045 | 795,000 | 1,045 |
| 2009-10-14 | 1,070 | 1,076 | 1,024 | 1,037 | 818,000 | 1,037 |
| 2009-10-13 | 1,071 | 1,078 | 1,060 | 1,062 | 1,155,000 | 1,062 |
| 2009-10-09 | 1,041 | 1,060 | 1,026 | 1,051 | 1,305,000 | 1,051 |
| 2009-10-08 | 1,046 | 1,061 | 1,030 | 1,054 | 612,000 | 1,054 |
| 2009-10-07 | 1,026 | 1,063 | 1,024 | 1,058 | 989,000 | 1,058 |
| 2009-10-06 | 1,024 | 1,038 | 1,018 | 1,031 | 627,000 | 1,031 |
| 2009-10-05 | 1,044 | 1,048 | 1,013 | 1,020 | 638,000 | 1,020 |
| 2009-10-02 | 1,070 | 1,071 | 1,042 | 1,058 | 668,000 | 1,058 |
| 2009-10-01 | 1,117 | 1,136 | 1,096 | 1,110 | 651,000 | 1,110 |
| 2009-09-30 | 1,098 | 1,150 | 1,092 | 1,146 | 1,246,000 | 1,146 |
| 2009-09-29 | 1,090 | 1,108 | 1,082 | 1,098 | 873,000 | 1,098 |
| 2009-09-28 | 1,110 | 1,123 | 1,094 | 1,102 | 1,189,000 | 1,102 |
| 2009-09-25 | 1,119 | 1,122 | 1,099 | 1,115 | 562,000 | 1,115 |
| 2009-09-24 | 1,121 | 1,136 | 1,108 | 1,133 | 831,000 | 1,133 |
| 2009-09-18 | 1,100 | 1,100 | 1,063 | 1,088 | 699,000 | 1,088 |
| 2009-09-17 | 1,105 | 1,110 | 1,082 | 1,100 | 694,000 | 1,100 |
| 2009-09-16 | 1,088 | 1,114 | 1,082 | 1,089 | 534,000 | 1,089 |
| 2009-09-15 | 1,112 | 1,122 | 1,082 | 1,091 | 691,000 | 1,091 |
| 2009-09-14 | 1,128 | 1,128 | 1,088 | 1,102 | 893,000 | 1,102 |
| 2009-09-11 | 1,160 | 1,161 | 1,122 | 1,135 | 1,778,000 | 1,135 |
| 2009-09-10 | 1,145 | 1,191 | 1,140 | 1,185 | 1,462,000 | 1,185 |
| 2009-09-09 | 1,142 | 1,150 | 1,116 | 1,125 | 623,000 | 1,125 |
| 2009-09-08 | 1,146 | 1,147 | 1,127 | 1,142 | 497,000 | 1,142 |
| 2009-09-07 | 1,130 | 1,147 | 1,128 | 1,141 | 469,000 | 1,141 |
| 2009-09-04 | 1,137 | 1,139 | 1,118 | 1,122 | 621,000 | 1,122 |
| 2009-09-03 | 1,164 | 1,164 | 1,134 | 1,136 | 886,000 | 1,136 |
| 2009-09-02 | 1,170 | 1,173 | 1,156 | 1,166 | 874,000 | 1,166 |
| 2009-09-01 | 1,173 | 1,200 | 1,155 | 1,190 | 1,295,000 | 1,190 |
| 2009-08-31 | 1,188 | 1,213 | 1,156 | 1,171 | 1,508,000 | 1,171 |
| 2009-08-28 | 1,149 | 1,170 | 1,138 | 1,159 | 1,382,000 | 1,159 |
| 2009-08-27 | 1,147 | 1,147 | 1,116 | 1,129 | 555,000 | 1,129 |
| 2009-08-26 | 1,168 | 1,185 | 1,155 | 1,161 | 1,065,000 | 1,161 |
| 2009-08-25 | 1,147 | 1,181 | 1,147 | 1,156 | 1,317,000 | 1,156 |
| 2009-08-24 | 1,157 | 1,163 | 1,146 | 1,159 | 420,000 | 1,159 |
| 2009-08-21 | 1,136 | 1,141 | 1,109 | 1,123 | 949,000 | 1,123 |
| 2009-08-20 | 1,137 | 1,148 | 1,110 | 1,144 | 767,000 | 1,144 |
| 2009-08-19 | 1,139 | 1,151 | 1,125 | 1,129 | 611,000 | 1,129 |
| 2009-08-18 | 1,115 | 1,156 | 1,111 | 1,135 | 1,084,000 | 1,135 |
| 2009-08-17 | 1,115 | 1,117 | 1,092 | 1,097 | 458,000 | 1,097 |
| 2009-08-14 | 1,124 | 1,143 | 1,116 | 1,135 | 480,000 | 1,135 |
| 2009-08-13 | 1,153 | 1,153 | 1,125 | 1,134 | 474,000 | 1,134 |
| 2009-08-12 | 1,134 | 1,134 | 1,110 | 1,113 | 1,066,000 | 1,113 |
| 2009-08-11 | 1,115 | 1,141 | 1,110 | 1,138 | 754,000 | 1,138 |
| 2009-08-10 | 1,124 | 1,150 | 1,109 | 1,116 | 1,250,000 | 1,116 |
| 2009-08-07 | 1,089 | 1,089 | 1,045 | 1,075 | 582,000 | 1,075 |
| 2009-08-06 | 1,063 | 1,099 | 1,063 | 1,090 | 714,000 | 1,090 |
| 2009-08-05 | 1,064 | 1,097 | 1,064 | 1,073 | 950,000 | 1,073 |
| 2009-08-04 | 1,124 | 1,151 | 1,074 | 1,084 | 1,666,000 | 1,084 |
| 2009-08-03 | 1,063 | 1,093 | 1,046 | 1,084 | 1,136,000 | 1,084 |
| 2009-07-31 | 1,062 | 1,073 | 1,024 | 1,044 | 1,471,000 | 1,044 |
| 2009-07-30 | 1,003 | 1,029 | 1,002 | 1,024 | 861,000 | 1,024 |
| 2009-07-29 | 981 | 995 | 973 | 985 | 572,000 | 985 |
| 2009-07-28 | 1,008 | 1,008 | 970 | 979 | 651,000 | 979 |
| 2009-07-27 | 1,016 | 1,025 | 995 | 1,001 | 864,000 | 1,001 |
| 2009-07-24 | 1,000 | 1,019 | 998 | 1,012 | 898,000 | 1,012 |
| 2009-07-23 | 958 | 988 | 957 | 975 | 655,000 | 975 |
| 2009-07-22 | 969 | 969 | 953 | 957 | 692,000 | 957 |
| 2009-07-21 | 950 | 952 | 924 | 952 | 697,000 | 952 |
| 2009-07-17 | 922 | 939 | 912 | 922 | 491,000 | 922 |
| 2009-07-16 | 936 | 937 | 913 | 922 | 685,000 | 922 |
| 2009-07-15 | 934 | 935 | 896 | 906 | 1,017,000 | 906 |
| 2009-07-14 | 883 | 923 | 879 | 907 | 1,214,000 | 907 |
| 2009-07-13 | 919 | 930 | 872 | 879 | 953,000 | 879 |
| 2009-07-10 | 935 | 936 | 908 | 918 | 844,000 | 918 |
| 2009-07-09 | 907 | 923 | 901 | 905 | 724,000 | 905 |
| 2009-07-08 | 957 | 957 | 931 | 935 | 767,000 | 935 |
| 2009-07-07 | 964 | 975 | 950 | 964 | 1,020,000 | 964 |
| 2009-07-06 | 977 | 984 | 959 | 964 | 640,000 | 964 |
| 2009-07-03 | 950 | 988 | 944 | 987 | 1,126,000 | 987 |
| 2009-07-02 | 958 | 968 | 953 | 957 | 970,000 | 957 |
| 2009-07-01 | 927 | 975 | 920 | 953 | 1,760,000 | 953 |
| 2009-06-30 | 924 | 928 | 910 | 921 | 1,367,000 | 921 |
| 2009-06-29 | 919 | 929 | 895 | 904 | 941,000 | 904 |
| 2009-06-26 | 900 | 918 | 888 | 914 | 1,029,000 | 914 |
| 2009-06-25 | 871 | 903 | 867 | 893 | 811,000 | 893 |
| 2009-06-24 | 855 | 876 | 848 | 865 | 1,060,000 | 865 |
| 2009-06-23 | 843 | 852 | 837 | 845 | 1,171,000 | 845 |
| 2009-06-22 | 869 | 869 | 844 | 853 | 1,043,000 | 853 |
| 2009-06-19 | 868 | 868 | 846 | 859 | 517,000 | 859 |
| 2009-06-18 | 872 | 872 | 845 | 860 | 679,000 | 860 |
| 2009-06-17 | 853 | 880 | 850 | 876 | 623,000 | 876 |
| 2009-06-16 | 868 | 872 | 842 | 853 | 942,000 | 853 |
| 2009-06-15 | 889 | 897 | 880 | 886 | 814,000 | 886 |
| 2009-06-12 | 887 | 898 | 877 | 892 | 1,241,000 | 892 |
| 2009-06-11 | 882 | 892 | 870 | 890 | 1,363,000 | 890 |
| 2009-06-10 | 881 | 888 | 877 | 882 | 840,000 | 882 |
| 2009-06-09 | 878 | 898 | 872 | 876 | 1,214,000 | 876 |
| 2009-06-08 | 885 | 899 | 879 | 888 | 899,000 | 888 |
| 2009-06-05 | 876 | 886 | 871 | 884 | 1,258,000 | 884 |
| 2009-06-04 | 870 | 871 | 856 | 867 | 790,000 | 867 |
| 2009-06-03 | 865 | 879 | 860 | 875 | 935,000 | 875 |
| 2009-06-02 | 861 | 874 | 854 | 866 | 1,053,000 | 866 |
| 2009-06-01 | 835 | 858 | 831 | 854 | 1,151,000 | 854 |
| 2009-05-29 | 860 | 860 | 822 | 835 | 1,227,000 | 835 |
| 2009-05-28 | 819 | 862 | 819 | 861 | 1,483,000 | 861 |
| 2009-05-27 | 828 | 831 | 815 | 824 | 1,201,000 | 824 |
| 2009-05-26 | 820 | 824 | 803 | 818 | 1,456,000 | 818 |
| 2009-05-25 | 830 | 835 | 818 | 828 | 1,396,000 | 828 |
| 2009-05-22 | 806 | 830 | 805 | 830 | 1,637,000 | 830 |
| 2009-05-21 | 810 | 821 | 806 | 818 | 1,392,000 | 818 |
| 2009-05-20 | 835 | 840 | 832 | 840 | 1,001,000 | 840 |
| 2009-05-19 | 825 | 843 | 820 | 843 | 1,925,000 | 843 |
| 2009-05-18 | 830 | 832 | 799 | 802 | 2,120,000 | 802 |
| 2009-05-15 | 825 | 856 | 822 | 853 | 1,729,000 | 853 |
| 2009-05-14 | 841 | 841 | 820 | 829 | 2,894,000 | 829 |
| 2009-05-13 | 855 | 856 | 807 | 850 | 4,054,000 | 850 |
| 2009-05-12 | 860 | 882 | 850 | 854 | 6,412,000 | 854 |
| 2009-05-11 | 996 | 997 | 945 | 950 | 2,473,000 | 950 |
| 2009-05-08 | 1,031 | 1,058 | 1,013 | 1,025 | 1,251,000 | 1,025 |
| 2009-05-07 | 1,000 | 1,020 | 985 | 1,020 | 1,251,000 | 1,020 |
| 2009-05-01 | 947 | 954 | 923 | 940 | 854,000 | 940 |
| 2009-04-30 | 951 | 972 | 948 | 948 | 1,341,000 | 948 |
| 2009-04-28 | 944 | 955 | 904 | 911 | 1,173,000 | 911 |
| 2009-04-27 | 932 | 949 | 926 | 947 | 610,000 | 947 |
| 2009-04-24 | 956 | 956 | 920 | 931 | 1,258,000 | 931 |
| 2009-04-23 | 940 | 962 | 938 | 955 | 651,000 | 955 |
| 2009-04-22 | 965 | 965 | 932 | 944 | 646,000 | 944 |
| 2009-04-21 | 944 | 953 | 927 | 945 | 616,000 | 945 |
| 2009-04-20 | 929 | 954 | 927 | 948 | 760,000 | 948 |
| 2009-04-17 | 927 | 955 | 927 | 949 | 676,000 | 949 |
| 2009-04-16 | 910 | 954 | 910 | 917 | 1,091,000 | 917 |
| 2009-04-15 | 925 | 926 | 895 | 918 | 1,191,000 | 918 |
| 2009-04-14 | 968 | 968 | 920 | 935 | 844,000 | 935 |
| 2009-04-13 | 959 | 971 | 938 | 953 | 609,000 | 953 |
| 2009-04-10 | 963 | 968 | 929 | 955 | 813,000 | 955 |
| 2009-04-09 | 879 | 935 | 879 | 933 | 1,058,000 | 933 |
| 2009-04-08 | 882 | 893 | 868 | 879 | 1,256,000 | 879 |
| 2009-04-07 | 903 | 932 | 893 | 910 | 1,054,000 | 910 |
| 2009-04-06 | 939 | 953 | 904 | 909 | 1,110,000 | 909 |
| 2009-04-03 | 936 | 941 | 920 | 925 | 1,705,000 | 925 |
| 2009-04-02 | 882 | 912 | 872 | 896 | 1,659,000 | 896 |
| 2009-04-01 | 841 | 854 | 824 | 852 | 1,211,000 | 852 |
| 2009-03-31 | 827 | 852 | 812 | 833 | 1,115,000 | 833 |
| 2009-03-30 | 879 | 889 | 830 | 832 | 1,942,000 | 832 |
| 2009-03-27 | 878 | 905 | 871 | 889 | 1,609,000 | 889 |
| 2009-03-26 | 856 | 868 | 812 | 838 | 2,120,000 | 838 |
| 2009-03-25 | 868 | 868 | 834 | 855 | 1,782,000 | 855 |
| 2009-03-24 | 855 | 879 | 845 | 878 | 2,224,000 | 878 |
| 2009-03-23 | 830 | 847 | 818 | 845 | 1,335,000 | 845 |
| 2009-03-19 | 856 | 858 | 825 | 830 | 1,305,000 | 830 |
| 2009-03-18 | 873 | 876 | 849 | 855 | 1,453,000 | 855 |
| 2009-03-17 | 893 | 893 | 856 | 871 | 1,477,000 | 871 |
| 2009-03-16 | 865 | 891 | 856 | 883 | 1,310,000 | 883 |
| 2009-03-13 | 846 | 853 | 838 | 845 | 1,350,000 | 845 |
| 2009-03-12 | 844 | 853 | 831 | 839 | 1,462,000 | 839 |
| 2009-03-11 | 815 | 851 | 814 | 843 | 1,216,000 | 843 |
| 2009-03-10 | 821 | 824 | 795 | 799 | 1,679,000 | 799 |
| 2009-03-09 | 807 | 821 | 791 | 809 | 1,351,000 | 809 |
| 2009-03-06 | 787 | 803 | 781 | 786 | 1,503,000 | 786 |
| 2009-03-05 | 809 | 835 | 808 | 815 | 1,298,000 | 815 |
| 2009-03-04 | 758 | 822 | 758 | 814 | 1,914,000 | 814 |
| 2009-03-03 | 747 | 765 | 727 | 758 | 1,188,000 | 758 |
| 2009-03-02 | 750 | 764 | 743 | 759 | 1,436,000 | 759 |
| 2009-02-27 | 764 | 775 | 751 | 764 | 1,491,000 | 764 |
| 2009-02-26 | 775 | 793 | 753 | 756 | 1,736,000 | 756 |
| 2009-02-25 | 758 | 788 | 750 | 779 | 2,508,000 | 779 |
| 2009-02-24 | 708 | 741 | 699 | 738 | 1,695,000 | 738 |
| 2009-02-23 | 713 | 715 | 683 | 709 | 676,000 | 709 |
| 2009-02-20 | 719 | 720 | 693 | 698 | 549,000 | 698 |
| 2009-02-19 | 687 | 722 | 684 | 715 | 1,506,000 | 715 |
| 2009-02-18 | 653 | 692 | 652 | 685 | 1,603,000 | 685 |
| 2009-02-17 | 682 | 690 | 670 | 673 | 832,000 | 673 |
| 2009-02-16 | 706 | 713 | 692 | 699 | 805,000 | 699 |
| 2009-02-13 | 692 | 714 | 690 | 701 | 1,059,000 | 701 |
| 2009-02-12 | 713 | 714 | 693 | 697 | 1,061,000 | 697 |
| 2009-02-10 | 725 | 740 | 707 | 719 | 1,272,000 | 719 |
| 2009-02-09 | 762 | 765 | 732 | 733 | 718,000 | 733 |
| 2009-02-06 | 751 | 770 | 746 | 761 | 2,525,000 | 761 |
| 2009-02-05 | 754 | 760 | 745 | 750 | 2,085,000 | 750 |
| 2009-02-04 | 700 | 751 | 696 | 744 | 1,287,000 | 744 |
| 2009-02-03 | 679 | 707 | 678 | 686 | 1,254,000 | 686 |
| 2009-02-02 | 669 | 688 | 658 | 669 | 1,082,000 | 669 |
| 2009-01-30 | 730 | 730 | 687 | 698 | 654,000 | 698 |
| 2009-01-29 | 734 | 752 | 733 | 746 | 1,179,000 | 746 |
| 2009-01-28 | 697 | 722 | 680 | 714 | 602,000 | 714 |
| 2009-01-27 | 669 | 703 | 667 | 698 | 629,000 | 698 |
| 2009-01-26 | 674 | 686 | 658 | 661 | 780,000 | 661 |
| 2009-01-23 | 695 | 713 | 689 | 692 | 740,000 | 692 |
| 2009-01-22 | 732 | 735 | 694 | 713 | 663,000 | 713 |
| 2009-01-21 | 739 | 740 | 711 | 715 | 844,000 | 715 |
| 2009-01-20 | 746 | 757 | 733 | 750 | 1,310,000 | 750 |
| 2009-01-19 | 746 | 761 | 733 | 749 | 931,000 | 749 |
| 2009-01-16 | 718 | 741 | 706 | 736 | 1,294,000 | 736 |
| 2009-01-15 | 694 | 721 | 691 | 708 | 1,142,000 | 708 |
| 2009-01-14 | 681 | 715 | 672 | 707 | 1,271,000 | 707 |
| 2009-01-13 | 722 | 728 | 690 | 711 | 1,428,000 | 711 |
| 2009-01-09 | 740 | 741 | 711 | 725 | 660,000 | 725 |
| 2009-01-08 | 750 | 753 | 728 | 730 | 1,107,000 | 730 |
| 2009-01-07 | 758 | 772 | 751 | 760 | 2,137,000 | 760 |
| 2009-01-06 | 731 | 767 | 731 | 758 | 1,423,000 | 758 |
| 2009-01-05 | 740 | 745 | 722 | 727 | 191,000 | 727 |
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
