5334 日本特殊陶業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	940	955	938	955	480,000	955
2011-12-29	918	931	910	931	463,000	931
2011-12-28	934	937	927	931	327,000	931
2011-12-27	930	939	930	934	136,000	934
2011-12-26	933	937	926	934	356,000	934
2011-12-22	932	934	921	927	322,000	927
2011-12-21	935	941	930	932	414,000	932
2011-12-20	931	934	923	926	479,000	926
2011-12-19	932	939	921	930	658,000	930
2011-12-16	937	937	917	926	444,000	926
2011-12-15	951	964	929	929	439,000	929
2011-12-14	964	965	957	961	217,000	961
2011-12-13	959	972	956	966	225,000	966
2011-12-12	985	985	974	974	241,000	974
2011-12-09	965	973	958	964	541,000	964
2011-12-08	965	977	957	969	332,000	969
2011-12-07	970	980	962	975	372,000	975
2011-12-06	977	981	960	961	325,000	961
2011-12-05	993	993	980	987	463,000	987
2011-12-02	988	990	972	988	306,000	988
2011-12-01	1,005	1,005	984	987	270,000	987
2011-11-30	979	979	950	970	631,000	970
2011-11-29	960	979	959	977	440,000	977
2011-11-28	948	965	948	951	358,000	951
2011-11-25	926	942	920	933	486,000	933
2011-11-24	932	954	925	937	457,000	937
2011-11-22	946	964	942	957	351,000	957
2011-11-21	961	961	943	950	359,000	950
2011-11-18	952	962	950	960	528,000	960
2011-11-17	958	973	951	967	408,000	967
2011-11-16	973	982	957	958	486,000	958
2011-11-15	975	986	969	973	568,000	973
2011-11-14	988	993	975	980	270,000	980
2011-11-11	968	978	964	975	470,000	975
2011-11-10	998	998	957	968	948,000	968
2011-11-09	986	1,009	982	1,007	1,252,000	1,007
2011-11-08	991	998	982	990	781,000	990
2011-11-07	1,000	1,000	972	993	877,000	993
2011-11-04	974	1,002	966	999	842,000	999
2011-11-02	969	970	949	954	724,000	954
2011-11-01	973	974	960	966	1,029,000	966
2011-10-31	1,024	1,047	987	987	1,452,000	987
2011-10-28	1,050	1,061	1,036	1,036	566,000	1,036
2011-10-27	1,020	1,035	1,014	1,033	825,000	1,033
2011-10-26	1,008	1,039	1,001	1,029	360,000	1,029
2011-10-25	1,045	1,045	1,022	1,024	709,000	1,024
2011-10-24	1,056	1,058	1,045	1,055	220,000	1,055
2011-10-21	1,030	1,046	1,030	1,034	273,000	1,034
2011-10-20	1,032	1,036	1,013	1,030	445,000	1,030
2011-10-19	1,060	1,060	1,033	1,035	431,000	1,035
2011-10-18	1,049	1,049	1,036	1,046	265,000	1,046
2011-10-17	1,059	1,067	1,054	1,059	285,000	1,059
2011-10-14	1,043	1,047	1,016	1,039	901,000	1,039
2011-10-13	1,046	1,061	1,042	1,047	710,000	1,047
2011-10-12	1,005	1,033	988	1,023	517,000	1,023
2011-10-11	1,010	1,026	1,008	1,016	799,000	1,016
2011-10-07	973	985	960	961	447,000	961
2011-10-06	947	977	947	962	605,000	962
2011-10-05	997	1,002	953	957	763,000	957
2011-10-04	997	997	981	993	646,000	993
2011-10-03	1,028	1,035	1,001	1,027	459,000	1,027
2011-09-30	1,061	1,062	1,036	1,057	873,000	1,057
2011-09-29	1,015	1,061	1,013	1,060	1,064,000	1,060
2011-09-28	992	1,017	990	1,014	639,000	1,014
2011-09-27	980	1,002	977	1,002	913,000	1,002
2011-09-26	1,009	1,009	970	975	515,000	975
2011-09-22	1,018	1,018	991	1,002	466,000	1,002
2011-09-21	1,012	1,026	1,005	1,019	357,000	1,019
2011-09-20	1,029	1,029	1,005	1,008	469,000	1,008
2011-09-16	1,012	1,040	1,008	1,039	551,000	1,039
2011-09-15	980	1,006	980	1,000	753,000	1,000
2011-09-14	976	997	956	958	707,000	958
2011-09-13	978	1,000	971	986	737,000	986
2011-09-12	948	969	942	966	774,000	966
2011-09-09	962	975	954	962	936,000	962
2011-09-08	991	998	963	970	683,000	970
2011-09-07	963	983	956	978	634,000	978
2011-09-06	984	984	959	961	595,000	961
2011-09-05	994	994	980	987	541,000	987
2011-09-02	1,012	1,018	1,004	1,013	677,000	1,013
2011-09-01	989	1,006	985	1,002	406,000	1,002
2011-08-31	983	992	970	988	582,000	988
2011-08-30	982	993	975	982	478,000	982
2011-08-29	971	982	949	967	822,000	967
2011-08-26	957	979	951	979	454,000	979
2011-08-25	920	972	919	965	917,000	965
2011-08-24	945	956	916	920	581,000	920
2011-08-23	940	945	924	943	605,000	943
2011-08-22	961	964	927	929	512,000	929
2011-08-19	967	974	953	957	458,000	957
2011-08-18	1,013	1,013	985	989	478,000	989
2011-08-17	1,007	1,022	1,003	1,019	432,000	1,019
2011-08-16	1,006	1,014	1,002	1,013	421,000	1,013
2011-08-15	1,011	1,012	1,000	1,011	405,000	1,011
2011-08-12	1,014	1,021	986	991	479,000	991
2011-08-11	1,005	1,016	998	1,008	367,000	1,008
2011-08-10	1,031	1,042	1,027	1,032	846,000	1,032
2011-08-09	1,009	1,030	992	1,030	673,000	1,030
2011-08-08	1,055	1,062	1,035	1,037	553,000	1,037
2011-08-05	1,058	1,076	1,058	1,076	677,000	1,076
2011-08-04	1,110	1,120	1,098	1,106	469,000	1,106
2011-08-03	1,112	1,121	1,107	1,114	677,000	1,114
2011-08-02	1,143	1,153	1,138	1,142	658,000	1,142
2011-08-01	1,120	1,163	1,112	1,147	1,249,000	1,147
2011-07-29	1,108	1,108	1,087	1,091	449,000	1,091
2011-07-28	1,106	1,114	1,104	1,110	288,000	1,110
2011-07-27	1,121	1,123	1,110	1,119	383,000	1,119
2011-07-26	1,136	1,137	1,128	1,131	439,000	1,131
2011-07-25	1,139	1,144	1,136	1,139	312,000	1,139
2011-07-22	1,147	1,147	1,136	1,139	381,000	1,139
2011-07-21	1,130	1,142	1,128	1,135	227,000	1,135
2011-07-20	1,140	1,148	1,131	1,137	431,000	1,137
2011-07-19	1,137	1,143	1,131	1,134	408,000	1,134
2011-07-15	1,138	1,147	1,133	1,145	346,000	1,145
2011-07-14	1,131	1,145	1,130	1,137	539,000	1,137
2011-07-13	1,125	1,143	1,119	1,139	629,000	1,139
2011-07-12	1,129	1,135	1,120	1,125	552,000	1,125
2011-07-11	1,139	1,148	1,135	1,145	327,000	1,145
2011-07-08	1,151	1,153	1,144	1,146	212,000	1,146
2011-07-07	1,149	1,153	1,143	1,144	248,000	1,144
2011-07-06	1,138	1,155	1,135	1,155	804,000	1,155
2011-07-05	1,143	1,148	1,136	1,139	419,000	1,139
2011-07-04	1,153	1,153	1,138	1,142	518,000	1,142
2011-07-01	1,119	1,138	1,119	1,131	738,000	1,131
2011-06-30	1,118	1,125	1,095	1,107	911,000	1,107
2011-06-29	1,104	1,112	1,103	1,111	404,000	1,111
2011-06-28	1,103	1,107	1,090	1,095	697,000	1,095
2011-06-27	1,110	1,112	1,096	1,096	676,000	1,096
2011-06-24	1,096	1,113	1,093	1,113	561,000	1,113
2011-06-23	1,085	1,104	1,084	1,098	560,000	1,098
2011-06-22	1,076	1,100	1,074	1,100	956,000	1,100
2011-06-21	1,071	1,077	1,060	1,076	776,000	1,076
2011-06-20	1,069	1,080	1,066	1,070	849,000	1,070
2011-06-17	1,062	1,069	1,059	1,068	1,011,000	1,068
2011-06-16	1,048	1,056	1,047	1,052	557,000	1,052
2011-06-15	1,052	1,061	1,045	1,060	457,000	1,060
2011-06-14	1,050	1,061	1,045	1,060	375,000	1,060
2011-06-13	1,060	1,060	1,050	1,051	359,000	1,051
2011-06-10	1,058	1,070	1,055	1,065	950,000	1,065
2011-06-09	1,058	1,058	1,050	1,056	440,000	1,056
2011-06-08	1,057	1,065	1,051	1,065	701,000	1,065
2011-06-07	1,043	1,066	1,043	1,054	683,000	1,054
2011-06-06	1,058	1,061	1,046	1,054	493,000	1,054
2011-06-03	1,072	1,075	1,057	1,059	564,000	1,059
2011-06-02	1,061	1,072	1,058	1,072	748,000	1,072
2011-06-01	1,091	1,092	1,076	1,089	672,000	1,089
2011-05-31	1,065	1,090	1,065	1,085	720,000	1,085
2011-05-30	1,060	1,072	1,049	1,066	634,000	1,066
2011-05-27	1,071	1,072	1,055	1,068	519,000	1,068
2011-05-26	1,052	1,078	1,049	1,077	813,000	1,077
2011-05-25	1,059	1,067	1,048	1,048	779,000	1,048
2011-05-24	1,059	1,077	1,048	1,069	1,413,000	1,069
2011-05-23	1,069	1,069	1,043	1,058	817,000	1,058
2011-05-20	1,075	1,088	1,066	1,073	848,000	1,073
2011-05-19	1,078	1,093	1,077	1,087	1,142,000	1,087
2011-05-18	1,070	1,078	1,059	1,074	957,000	1,074
2011-05-17	1,072	1,072	1,051	1,069	1,017,000	1,069
2011-05-16	1,075	1,087	1,068	1,076	941,000	1,076
2011-05-13	1,107	1,110	1,070	1,089	2,004,000	1,089
2011-05-12	1,100	1,125	1,100	1,114	686,000	1,114
2011-05-11	1,116	1,123	1,113	1,114	630,000	1,114
2011-05-10	1,113	1,119	1,104	1,108	804,000	1,108
2011-05-09	1,109	1,118	1,101	1,105	1,191,000	1,105
2011-05-06	1,098	1,122	1,078	1,109	2,129,000	1,109
2011-05-02	1,133	1,135	1,117	1,132	887,000	1,132
2011-04-28	1,106	1,128	1,101	1,125	769,000	1,125
2011-04-27	1,104	1,118	1,102	1,104	341,000	1,104
2011-04-26	1,100	1,102	1,095	1,099	260,000	1,099
2011-04-25	1,116	1,119	1,105	1,112	435,000	1,112
2011-04-22	1,105	1,119	1,093	1,113	606,000	1,113
2011-04-21	1,091	1,108	1,089	1,106	482,000	1,106
2011-04-20	1,080	1,100	1,079	1,094	480,000	1,094
2011-04-19	1,086	1,087	1,077	1,081	578,000	1,081
2011-04-18	1,102	1,109	1,094	1,101	368,000	1,101
2011-04-15	1,098	1,111	1,097	1,101	370,000	1,101
2011-04-14	1,095	1,113	1,090	1,107	562,000	1,107
2011-04-13	1,075	1,099	1,071	1,097	648,000	1,097
2011-04-12	1,082	1,092	1,075	1,084	546,000	1,084
2011-04-11	1,099	1,109	1,092	1,101	493,000	1,101
2011-04-08	1,074	1,102	1,070	1,095	421,000	1,095
2011-04-07	1,081	1,094	1,080	1,084	759,000	1,084
2011-04-06	1,100	1,100	1,074	1,080	1,144,000	1,080
2011-04-05	1,122	1,122	1,101	1,106	838,000	1,106
2011-04-04	1,127	1,132	1,113	1,113	653,000	1,113
2011-04-01	1,140	1,143	1,111	1,111	471,000	1,111
2011-03-31	1,135	1,136	1,116	1,136	499,000	1,136
2011-03-30	1,103	1,137	1,095	1,134	645,000	1,134
2011-03-29	1,088	1,106	1,088	1,098	906,000	1,098
2011-03-28	1,094	1,106	1,084	1,106	766,000	1,106
2011-03-25	1,088	1,094	1,080	1,084	947,000	1,084
2011-03-24	1,083	1,087	1,070	1,081	1,224,000	1,081
2011-03-23	1,098	1,107	1,069	1,089	1,316,000	1,089
2011-03-22	1,078	1,082	1,059	1,077	737,000	1,077
2011-03-18	1,026	1,042	1,012	1,037	903,000	1,037
2011-03-17	973	1,030	973	1,020	722,000	1,020
2011-03-16	978	1,034	978	1,028	1,702,000	1,028
2011-03-15	1,039	1,040	918	978	2,484,000	978
2011-03-14	1,061	1,099	1,050	1,069	1,309,000	1,069
2011-03-11	1,158	1,160	1,150	1,151	899,000	1,151
2011-03-10	1,174	1,177	1,160	1,168	432,000	1,168
2011-03-09	1,178	1,189	1,172	1,176	505,000	1,176
2011-03-08	1,170	1,182	1,170	1,177	1,259,000	1,177
2011-03-07	1,193	1,204	1,184	1,184	1,412,000	1,184
2011-03-04	1,210	1,232	1,199	1,212	1,142,000	1,212
2011-03-03	1,176	1,195	1,176	1,194	705,000	1,194
2011-03-02	1,186	1,197	1,174	1,183	793,000	1,183
2011-03-01	1,190	1,217	1,184	1,214	1,137,000	1,214
2011-02-28	1,200	1,224	1,190	1,220	578,000	1,220
2011-02-25	1,192	1,210	1,188	1,207	437,000	1,207
2011-02-24	1,216	1,216	1,195	1,200	744,000	1,200
2011-02-23	1,213	1,234	1,209	1,222	682,000	1,222
2011-02-22	1,250	1,250	1,232	1,234	616,000	1,234
2011-02-21	1,252	1,252	1,242	1,250	473,000	1,250
2011-02-18	1,249	1,261	1,246	1,255	649,000	1,255
2011-02-17	1,236	1,256	1,232	1,252	696,000	1,252
2011-02-16	1,227	1,238	1,226	1,232	513,000	1,232
2011-02-15	1,226	1,232	1,217	1,229	527,000	1,229
2011-02-14	1,230	1,237	1,227	1,231	574,000	1,231
2011-02-10	1,207	1,225	1,205	1,217	696,000	1,217
2011-02-09	1,211	1,219	1,199	1,206	914,000	1,206
2011-02-08	1,220	1,223	1,208	1,214	1,000,000	1,214
2011-02-07	1,213	1,223	1,210	1,219	1,237,000	1,219
2011-02-04	1,190	1,220	1,189	1,213	1,353,000	1,213
2011-02-03	1,225	1,226	1,211	1,215	1,071,000	1,215
2011-02-02	1,250	1,250	1,219	1,224	2,827,000	1,224
2011-02-01	1,275	1,275	1,248	1,251	1,106,000	1,251
2011-01-31	1,270	1,281	1,257	1,274	529,000	1,274
2011-01-28	1,293	1,296	1,273	1,281	677,000	1,281
2011-01-27	1,274	1,306	1,270	1,302	704,000	1,302
2011-01-26	1,267	1,287	1,267	1,274	437,000	1,274
2011-01-25	1,270	1,282	1,257	1,277	817,000	1,277
2011-01-24	1,269	1,282	1,262	1,280	787,000	1,280
2011-01-21	1,293	1,302	1,258	1,263	988,000	1,263
2011-01-20	1,332	1,333	1,291	1,297	1,268,000	1,297
2011-01-19	1,347	1,355	1,335	1,347	364,000	1,347
2011-01-18	1,340	1,351	1,330	1,343	696,000	1,343
2011-01-17	1,333	1,342	1,327	1,341	744,000	1,341
2011-01-14	1,330	1,333	1,317	1,319	571,000	1,319
2011-01-13	1,326	1,330	1,314	1,326	514,000	1,326
2011-01-12	1,327	1,339	1,306	1,309	496,000	1,309
2011-01-11	1,317	1,327	1,313	1,325	514,000	1,325
2011-01-07	1,313	1,323	1,306	1,320	595,000	1,320
2011-01-06	1,298	1,329	1,292	1,312	852,000	1,312
2011-01-05	1,258	1,278	1,257	1,269	533,000	1,269
2011-01-04	1,263	1,280	1,263	1,272	571,000	1,272

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