5334 日本特殊陶業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,150	1,150	1,131	1,140	718,000	1,140
2012-12-27	1,127	1,153	1,116	1,133	1,100,000	1,133
2012-12-26	1,103	1,113	1,098	1,111	371,000	1,111
2012-12-25	1,117	1,128	1,087	1,089	643,000	1,089
2012-12-21	1,110	1,118	1,090	1,095	1,228,000	1,095
2012-12-20	1,108	1,108	1,087	1,098	1,280,000	1,098
2012-12-19	1,094	1,109	1,091	1,107	1,208,000	1,107
2012-12-18	1,091	1,091	1,076	1,077	819,000	1,077
2012-12-17	1,061	1,087	1,056	1,081	1,032,000	1,081
2012-12-14	1,044	1,062	1,041	1,060	745,000	1,060
2012-12-13	1,057	1,062	1,051	1,054	521,000	1,054
2012-12-12	1,050	1,058	1,035	1,045	687,000	1,045
2012-12-11	1,044	1,051	1,028	1,049	644,000	1,049
2012-12-10	1,063	1,079	1,031	1,050	1,576,000	1,050
2012-12-07	1,008	1,026	1,000	1,023	954,000	1,023
2012-12-06	995	1,007	988	1,005	891,000	1,005
2012-12-05	980	997	976	983	609,000	983
2012-12-04	998	1,009	992	995	612,000	995
2012-12-03	1,002	1,005	991	996	584,000	996
2012-11-30	1,003	1,007	990	997	863,000	997
2012-11-29	982	995	982	988	488,000	988
2012-11-28	988	991	973	977	622,000	977
2012-11-27	1,003	1,012	986	998	725,000	998
2012-11-26	1,013	1,029	1,003	1,010	579,000	1,010
2012-11-22	997	998	985	998	590,000	998
2012-11-21	968	980	962	970	598,000	970
2012-11-20	960	969	951	957	547,000	957
2012-11-19	965	973	951	959	521,000	959
2012-11-16	931	957	931	950	878,000	950
2012-11-15	893	921	892	920	846,000	920
2012-11-14	894	902	883	892	592,000	892
2012-11-13	876	893	876	893	657,000	893
2012-11-12	890	893	872	875	595,000	875
2012-11-09	883	894	868	892	662,000	892
2012-11-08	893	902	882	891	758,000	891
2012-11-07	909	916	903	909	749,000	909
2012-11-06	905	909	896	905	533,000	905
2012-11-05	906	916	905	911	386,000	911
2012-11-02	903	919	903	911	657,000	911
2012-11-01	897	908	887	902	687,000	902
2012-10-31	877	908	877	892	1,128,000	892
2012-10-30	842	894	837	876	1,462,000	876
2012-10-29	853	866	850	851	735,000	851
2012-10-26	887	891	862	863	537,000	863
2012-10-25	874	890	868	889	441,000	889
2012-10-24	880	893	876	878	578,000	878
2012-10-23	895	897	880	895	441,000	895
2012-10-22	883	897	873	894	569,000	894
2012-10-19	886	894	874	894	622,000	894
2012-10-18	865	889	860	886	677,000	886
2012-10-17	866	876	858	866	647,000	866
2012-10-16	839	864	824	862	692,000	862
2012-10-15	817	858	817	849	1,084,000	849
2012-10-12	804	821	802	811	942,000	811
2012-10-11	801	821	798	816	786,000	816
2012-10-10	813	818	796	811	1,245,000	811
2012-10-09	832	843	828	834	796,000	834
2012-10-05	832	841	821	839	620,000	839
2012-10-04	815	839	813	831	677,000	831
2012-10-03	818	820	803	806	720,000	806
2012-10-02	828	831	813	818	585,000	818
2012-10-01	819	822	806	813	695,000	813
2012-09-28	864	864	818	821	926,000	821
2012-09-27	840	855	833	849	588,000	849
2012-09-26	865	865	839	840	589,000	840
2012-09-25	869	882	865	882	842,000	882
2012-09-24	877	877	860	867	444,000	867
2012-09-21	880	885	869	870	456,000	870
2012-09-20	904	907	872	876	893,000	876
2012-09-19	890	908	878	905	765,000	905
2012-09-18	884	894	878	888	561,000	888
2012-09-14	878	891	871	883	872,000	883
2012-09-13	869	877	861	870	332,000	870
2012-09-12	853	867	852	867	419,000	867
2012-09-11	861	862	846	855	465,000	855
2012-09-10	877	880	867	872	523,000	872
2012-09-07	877	879	856	879	1,226,000	879
2012-09-06	832	854	825	854	1,711,000	854
2012-09-05	841	841	825	828	826,000	828
2012-09-04	832	843	829	841	773,000	841
2012-09-03	845	846	831	831	1,063,000	831
2012-08-31	850	855	844	845	1,362,000	845
2012-08-30	865	865	854	858	389,000	858
2012-08-29	856	861	849	861	418,000	861
2012-08-28	885	885	852	857	708,000	857
2012-08-27	893	897	881	884	395,000	884
2012-08-24	889	895	885	893	704,000	893
2012-08-23	887	900	885	897	891,000	897
2012-08-22	889	894	877	894	958,000	894
2012-08-21	879	891	870	884	653,000	884
2012-08-20	910	915	892	892	951,000	892
2012-08-17	875	897	874	895	1,092,000	895
2012-08-16	863	881	863	874	1,281,000	874
2012-08-15	873	876	856	862	1,418,000	862
2012-08-14	895	900	873	878	1,360,000	878
2012-08-13	917	921	896	897	900,000	897
2012-08-10	929	940	920	928	504,000	928
2012-08-09	935	941	928	939	615,000	939
2012-08-08	949	955	932	936	530,000	936
2012-08-07	914	930	910	929	368,000	929
2012-08-06	922	924	911	912	569,000	912
2012-08-03	903	904	890	901	586,000	901
2012-08-02	906	924	901	913	573,000	913
2012-08-01	905	913	898	906	726,000	906
2012-07-31	923	924	911	913	896,000	913
2012-07-30	923	928	909	919	381,000	919
2012-07-27	900	915	898	915	394,000	915
2012-07-26	877	887	865	885	533,000	885
2012-07-25	912	912	861	867	1,460,000	867
2012-07-24	916	931	914	927	927,000	927
2012-07-23	929	931	918	923	850,000	923
2012-07-20	939	943	932	941	756,000	941
2012-07-19	923	945	915	940	1,401,000	940
2012-07-18	947	962	946	949	359,000	949
2012-07-17	971	972	945	946	317,000	946
2012-07-13	961	976	961	968	365,000	968
2012-07-12	990	990	965	967	476,000	967
2012-07-11	990	996	984	990	286,000	990
2012-07-10	1,017	1,019	998	999	409,000	999
2012-07-09	1,016	1,023	1,003	1,011	866,000	1,011
2012-07-06	1,049	1,055	1,034	1,039	746,000	1,039
2012-07-05	1,058	1,066	1,054	1,059	260,000	1,059
2012-07-04	1,062	1,066	1,054	1,058	509,000	1,058
2012-07-03	1,045	1,064	1,042	1,063	545,000	1,063
2012-07-02	1,060	1,064	1,043	1,043	445,000	1,043
2012-06-29	1,032	1,052	1,027	1,046	1,028,000	1,046
2012-06-28	1,026	1,036	1,013	1,017	1,159,000	1,017
2012-06-27	1,027	1,027	1,011	1,023	738,000	1,023
2012-06-26	1,021	1,029	1,014	1,028	633,000	1,028
2012-06-25	1,058	1,058	1,032	1,036	404,000	1,036
2012-06-22	1,035	1,039	1,026	1,036	654,000	1,036
2012-06-21	1,043	1,054	1,041	1,047	787,000	1,047
2012-06-20	1,048	1,057	1,045	1,048	516,000	1,048
2012-06-19	1,041	1,048	1,023	1,028	351,000	1,028
2012-06-18	1,032	1,057	1,032	1,043	620,000	1,043
2012-06-15	1,016	1,018	1,000	1,003	437,000	1,003
2012-06-14	1,007	1,013	996	1,013	513,000	1,013
2012-06-13	1,021	1,021	1,003	1,011	493,000	1,011
2012-06-12	1,010	1,025	1,000	1,021	350,000	1,021
2012-06-11	1,029	1,035	1,022	1,025	673,000	1,025
2012-06-08	1,018	1,018	992	999	692,000	999
2012-06-07	1,027	1,028	1,010	1,017	551,000	1,017
2012-06-06	996	1,014	987	1,007	705,000	1,007
2012-06-05	971	999	971	996	693,000	996
2012-06-04	970	970	957	969	786,000	969
2012-06-01	999	1,006	986	990	708,000	990
2012-05-31	1,009	1,020	991	1,006	2,308,000	1,006
2012-05-30	1,020	1,026	1,005	1,025	788,000	1,025
2012-05-29	1,008	1,032	998	1,030	622,000	1,030
2012-05-28	1,029	1,029	1,007	1,014	502,000	1,014
2012-05-25	1,032	1,037	1,019	1,028	627,000	1,028
2012-05-24	1,032	1,033	1,013	1,024	738,000	1,024
2012-05-23	1,051	1,055	1,030	1,033	851,000	1,033
2012-05-22	1,035	1,053	1,028	1,051	875,000	1,051
2012-05-21	1,033	1,050	1,030	1,034	1,022,000	1,034
2012-05-18	1,061	1,064	1,041	1,048	1,071,000	1,048
2012-05-17	1,084	1,093	1,062	1,086	1,072,000	1,086
2012-05-16	1,081	1,124	1,069	1,084	2,810,000	1,084
2012-05-15	1,075	1,093	1,053	1,068	1,121,000	1,068
2012-05-14	1,079	1,089	1,071	1,080	581,000	1,080
2012-05-11	1,062	1,086	1,059	1,083	843,000	1,083
2012-05-10	1,064	1,075	1,054	1,061	689,000	1,061
2012-05-09	1,084	1,085	1,052	1,060	1,645,000	1,060
2012-05-08	1,096	1,107	1,089	1,099	1,072,000	1,099
2012-05-07	1,085	1,104	1,082	1,100	461,000	1,100
2012-05-02	1,124	1,132	1,118	1,124	580,000	1,124
2012-05-01	1,134	1,141	1,122	1,123	402,000	1,123
2012-04-27	1,149	1,168	1,127	1,146	861,000	1,146
2012-04-26	1,157	1,172	1,141	1,148	816,000	1,148
2012-04-25	1,170	1,170	1,147	1,150	418,000	1,150
2012-04-24	1,150	1,160	1,143	1,152	436,000	1,152
2012-04-23	1,179	1,180	1,155	1,157	485,000	1,157
2012-04-20	1,179	1,181	1,152	1,165	1,016,000	1,165
2012-04-19	1,151	1,178	1,149	1,171	988,000	1,171
2012-04-18	1,136	1,159	1,133	1,152	570,000	1,152
2012-04-17	1,119	1,132	1,107	1,115	551,000	1,115
2012-04-16	1,121	1,126	1,112	1,116	464,000	1,116
2012-04-13	1,129	1,146	1,121	1,127	405,000	1,127
2012-04-12	1,121	1,133	1,102	1,125	571,000	1,125
2012-04-11	1,094	1,124	1,094	1,121	696,000	1,121
2012-04-10	1,123	1,129	1,100	1,107	446,000	1,107
2012-04-09	1,126	1,126	1,111	1,111	417,000	1,111
2012-04-06	1,139	1,141	1,128	1,136	397,000	1,136
2012-04-05	1,142	1,159	1,131	1,156	514,000	1,156
2012-04-04	1,184	1,185	1,146	1,153	516,000	1,153
2012-04-03	1,183	1,186	1,170	1,182	415,000	1,182
2012-04-02	1,200	1,203	1,183	1,184	819,000	1,184
2012-03-30	1,201	1,204	1,178	1,181	637,000	1,181
2012-03-29	1,218	1,218	1,191	1,195	482,000	1,195
2012-03-28	1,226	1,231	1,207	1,221	903,000	1,221
2012-03-27	1,195	1,218	1,189	1,218	1,328,000	1,218
2012-03-26	1,135	1,179	1,135	1,165	1,472,000	1,165
2012-03-23	1,130	1,134	1,125	1,126	538,000	1,126
2012-03-22	1,168	1,168	1,150	1,155	570,000	1,155
2012-03-21	1,160	1,167	1,147	1,156	390,000	1,156
2012-03-19	1,164	1,169	1,159	1,161	291,000	1,161
2012-03-16	1,160	1,169	1,157	1,169	512,000	1,169
2012-03-15	1,156	1,166	1,151	1,159	746,000	1,159
2012-03-14	1,128	1,163	1,128	1,155	1,327,000	1,155
2012-03-13	1,110	1,117	1,096	1,096	512,000	1,096
2012-03-12	1,125	1,132	1,111	1,111	348,000	1,111
2012-03-09	1,100	1,117	1,097	1,111	873,000	1,111
2012-03-08	1,088	1,104	1,083	1,092	596,000	1,092
2012-03-07	1,053	1,076	1,049	1,076	755,000	1,076
2012-03-06	1,076	1,083	1,050	1,056	468,000	1,056
2012-03-05	1,078	1,092	1,066	1,072	711,000	1,072
2012-03-02	1,097	1,107	1,067	1,075	851,000	1,075
2012-03-01	1,108	1,117	1,074	1,082	755,000	1,082
2012-02-29	1,104	1,119	1,095	1,096	851,000	1,096
2012-02-28	1,085	1,105	1,082	1,105	526,000	1,105
2012-02-27	1,098	1,106	1,090	1,091	733,000	1,091
2012-02-24	1,094	1,098	1,090	1,095	399,000	1,095
2012-02-23	1,086	1,092	1,077	1,086	473,000	1,086
2012-02-22	1,077	1,091	1,060	1,086	654,000	1,086
2012-02-21	1,061	1,109	1,061	1,078	1,539,000	1,078
2012-02-20	1,059	1,071	1,052	1,060	595,000	1,060
2012-02-17	1,040	1,055	1,039	1,048	544,000	1,048
2012-02-16	1,028	1,038	1,023	1,032	555,000	1,032
2012-02-15	1,018	1,036	1,014	1,034	454,000	1,034
2012-02-14	1,000	1,011	994	1,008	707,000	1,008
2012-02-13	992	1,007	992	1,000	315,000	1,000
2012-02-10	1,005	1,009	990	996	732,000	996
2012-02-09	1,016	1,016	997	999	794,000	999
2012-02-08	1,009	1,022	1,008	1,022	415,000	1,022
2012-02-07	1,021	1,024	1,002	1,009	670,000	1,009
2012-02-06	1,017	1,025	1,016	1,021	407,000	1,021
2012-02-03	1,040	1,040	1,005	1,010	1,284,000	1,010
2012-02-02	1,003	1,081	1,001	1,040	2,432,000	1,040
2012-02-01	968	1,003	960	984	2,072,000	984
2012-01-31	963	965	939	941	958,000	941
2012-01-30	957	964	948	953	607,000	953
2012-01-27	975	975	954	960	543,000	960
2012-01-26	986	992	981	982	262,000	982
2012-01-25	973	990	969	987	561,000	987
2012-01-24	972	975	967	970	554,000	970
2012-01-23	975	975	957	967	427,000	967
2012-01-20	967	971	958	966	957,000	966
2012-01-19	938	956	937	956	851,000	956
2012-01-18	922	931	907	929	793,000	929
2012-01-17	927	927	908	921	597,000	921
2012-01-16	939	940	916	929	613,000	929
2012-01-13	936	954	936	952	436,000	952
2012-01-12	943	943	925	932	527,000	932
2012-01-11	938	951	938	948	1,027,000	948
2012-01-10	923	927	908	915	765,000	915
2012-01-06	942	942	912	922	948,000	922
2012-01-05	946	952	940	946	521,000	946
2012-01-04	958	969	956	956	770,000	956

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