5334 日本特殊陶業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,489	2,496	2,474	2,490	491,000	2,490
2013-12-27	2,445	2,481	2,420	2,481	624,000	2,481
2013-12-26	2,420	2,445	2,392	2,425	450,000	2,425
2013-12-25	2,413	2,427	2,380	2,391	718,000	2,391
2013-12-24	2,470	2,470	2,416	2,424	807,000	2,424
2013-12-20	2,413	2,453	2,392	2,452	1,329,000	2,452
2013-12-19	2,408	2,429	2,398	2,410	1,099,000	2,410
2013-12-18	2,367	2,414	2,344	2,408	3,278,000	2,408
2013-12-17	2,380	2,390	2,350	2,351	1,207,000	2,351
2013-12-16	2,320	2,367	2,320	2,344	1,234,000	2,344
2013-12-13	2,320	2,332	2,291	2,312	1,045,000	2,312
2013-12-12	2,305	2,320	2,288	2,317	384,000	2,317
2013-12-11	2,318	2,320	2,289	2,314	455,000	2,314
2013-12-10	2,339	2,340	2,307	2,309	514,000	2,309
2013-12-09	2,330	2,339	2,302	2,329	666,000	2,329
2013-12-06	2,292	2,317	2,282	2,306	664,000	2,306
2013-12-05	2,295	2,313	2,288	2,293	711,000	2,293
2013-12-04	2,300	2,311	2,260	2,286	1,029,000	2,286
2013-12-03	2,363	2,364	2,334	2,340	894,000	2,340
2013-12-02	2,378	2,381	2,344	2,363	679,000	2,363
2013-11-29	2,383	2,387	2,359	2,378	983,000	2,378
2013-11-28	2,362	2,399	2,360	2,376	546,000	2,376
2013-11-27	2,345	2,365	2,341	2,347	578,000	2,347
2013-11-26	2,393	2,411	2,365	2,381	1,084,000	2,381
2013-11-25	2,390	2,437	2,388	2,430	1,470,000	2,430
2013-11-22	2,323	2,389	2,323	2,388	2,000,000	2,388
2013-11-21	2,290	2,320	2,281	2,306	845,000	2,306
2013-11-20	2,307	2,309	2,277	2,292	524,000	2,292
2013-11-19	2,322	2,330	2,289	2,318	472,000	2,318
2013-11-18	2,370	2,370	2,321	2,325	1,522,000	2,325
2013-11-15	2,310	2,370	2,310	2,363	1,363,000	2,363
2013-11-14	2,310	2,310	2,283	2,297	429,000	2,297
2013-11-13	2,287	2,309	2,281	2,299	696,000	2,299
2013-11-12	2,272	2,295	2,258	2,281	963,000	2,281
2013-11-11	2,260	2,269	2,245	2,266	572,000	2,266
2013-11-08	2,220	2,247	2,213	2,231	635,000	2,231
2013-11-07	2,250	2,284	2,250	2,258	635,000	2,258
2013-11-06	2,270	2,278	2,235	2,253	570,000	2,253
2013-11-05	2,262	2,270	2,213	2,251	978,000	2,251
2013-11-01	2,244	2,293	2,244	2,265	1,609,000	2,265
2013-10-31	2,196	2,274	2,176	2,235	2,317,000	2,235
2013-10-30	2,126	2,160	2,088	2,151	1,569,000	2,151
2013-10-29	2,131	2,151	2,110	2,125	604,000	2,125
2013-10-28	2,151	2,165	2,135	2,161	568,000	2,161
2013-10-25	2,175	2,178	2,124	2,135	490,000	2,135
2013-10-24	2,148	2,186	2,140	2,183	744,000	2,183
2013-10-23	2,203	2,230	2,156	2,156	1,096,000	2,156
2013-10-22	2,237	2,238	2,211	2,220	778,000	2,220
2013-10-21	2,252	2,255	2,222	2,246	870,000	2,246
2013-10-18	2,268	2,280	2,251	2,267	653,000	2,267
2013-10-17	2,251	2,290	2,251	2,284	804,000	2,284
2013-10-16	2,222	2,248	2,215	2,232	326,000	2,232
2013-10-15	2,250	2,259	2,209	2,222	444,000	2,222
2013-10-11	2,235	2,254	2,227	2,250	783,000	2,250
2013-10-10	2,191	2,214	2,183	2,212	928,000	2,212
2013-10-09	2,085	2,178	2,085	2,173	660,000	2,173
2013-10-08	2,070	2,127	2,064	2,122	592,000	2,122
2013-10-07	2,100	2,130	2,068	2,086	735,000	2,086
2013-10-04	2,123	2,153	2,119	2,130	903,000	2,130
2013-10-03	2,168	2,184	2,151	2,165	600,000	2,165
2013-10-02	2,153	2,191	2,150	2,171	897,000	2,171
2013-10-01	2,168	2,189	2,147	2,180	563,000	2,180
2013-09-30	2,156	2,196	2,139	2,169	759,000	2,169
2013-09-27	2,200	2,201	2,147	2,184	622,000	2,184
2013-09-26	2,162	2,200	2,147	2,200	698,000	2,200
2013-09-25	2,152	2,183	2,138	2,175	506,000	2,175
2013-09-24	2,169	2,205	2,142	2,169	813,000	2,169
2013-09-20	2,160	2,169	2,150	2,160	507,000	2,160
2013-09-19	2,141	2,158	2,138	2,158	448,000	2,158
2013-09-18	2,117	2,145	2,104	2,121	379,000	2,121
2013-09-17	2,148	2,148	2,080	2,088	689,000	2,088
2013-09-13	2,083	2,137	2,083	2,122	818,000	2,122
2013-09-12	2,143	2,150	2,095	2,109	510,000	2,109
2013-09-11	2,099	2,151	2,092	2,147	1,092,000	2,147
2013-09-10	2,090	2,099	2,085	2,093	301,000	2,093
2013-09-09	2,099	2,099	2,060	2,076	557,000	2,076
2013-09-06	2,053	2,055	2,003	2,019	416,000	2,019
2013-09-05	2,031	2,081	2,031	2,053	691,000	2,053
2013-09-04	1,968	2,040	1,967	2,035	767,000	2,035
2013-09-03	1,997	2,010	1,975	1,991	409,000	1,991
2013-09-02	1,924	1,967	1,917	1,961	588,000	1,961
2013-08-30	1,947	1,959	1,898	1,903	699,000	1,903
2013-08-29	1,894	1,957	1,882	1,946	983,000	1,946
2013-08-28	1,920	1,920	1,873	1,895	610,000	1,895
2013-08-27	1,969	1,992	1,950	1,971	830,000	1,971
2013-08-26	1,973	1,980	1,934	1,958	339,000	1,958
2013-08-23	1,940	1,979	1,920	1,960	668,000	1,960
2013-08-22	1,889	1,889	1,846	1,872	378,000	1,872
2013-08-21	1,896	1,912	1,871	1,889	266,000	1,889
2013-08-20	1,925	1,943	1,896	1,896	511,000	1,896
2013-08-19	1,915	1,948	1,911	1,948	223,000	1,948
2013-08-16	1,879	1,951	1,879	1,937	577,000	1,937
2013-08-15	1,968	1,968	1,915	1,922	395,000	1,922
2013-08-14	1,985	2,003	1,951	1,999	277,000	1,999
2013-08-13	1,949	1,964	1,910	1,953	631,000	1,953
2013-08-12	1,943	1,947	1,897	1,939	468,000	1,939
2013-08-09	1,973	1,980	1,939	1,955	935,000	1,955
2013-08-08	1,988	2,019	1,951	1,955	553,000	1,955
2013-08-07	2,042	2,073	2,020	2,020	642,000	2,020
2013-08-06	2,095	2,103	2,051	2,102	366,000	2,102
2013-08-05	2,096	2,117	2,078	2,095	772,000	2,095
2013-08-02	2,041	2,107	2,027	2,107	697,000	2,107
2013-08-01	1,999	2,078	1,990	2,045	1,287,000	2,045
2013-07-31	1,929	1,999	1,912	1,948	712,000	1,948
2013-07-30	1,921	2,000	1,921	1,979	499,000	1,979
2013-07-29	1,940	1,955	1,922	1,926	1,057,000	1,926
2013-07-26	2,025	2,045	1,994	1,997	767,000	1,997
2013-07-25	2,102	2,130	2,074	2,082	453,000	2,082
2013-07-24	2,137	2,150	2,071	2,082	861,000	2,082
2013-07-23	2,085	2,153	2,082	2,126	2,100,000	2,126
2013-07-22	2,084	2,095	2,063	2,081	846,000	2,081
2013-07-19	2,047	2,080	2,022	2,043	1,310,000	2,043
2013-07-18	2,020	2,044	2,009	2,033	669,000	2,033
2013-07-17	2,000	2,033	1,995	2,015	648,000	2,015
2013-07-16	1,998	2,041	1,991	2,014	888,000	2,014
2013-07-12	1,957	1,975	1,953	1,970	581,000	1,970
2013-07-11	1,968	1,987	1,937	1,959	800,000	1,959
2013-07-10	1,998	2,013	1,948	1,973	1,046,000	1,973
2013-07-09	1,995	2,011	1,960	1,993	906,000	1,993
2013-07-08	2,026	2,053	1,963	1,964	877,000	1,964
2013-07-05	1,974	1,997	1,966	1,995	902,000	1,995
2013-07-04	2,013	2,013	1,943	1,957	1,041,000	1,957
2013-07-03	2,014	2,080	2,009	2,051	1,131,000	2,051
2013-07-02	1,997	2,007	1,968	2,003	1,078,000	2,003
2013-07-01	1,990	1,990	1,936	1,975	1,122,000	1,975
2013-06-28	2,000	2,010	1,962	1,986	1,496,000	1,986
2013-06-27	1,908	1,950	1,901	1,948	709,000	1,948
2013-06-26	1,939	1,950	1,877	1,885	509,000	1,885
2013-06-25	1,916	1,935	1,874	1,911	1,690,000	1,911
2013-06-24	1,995	1,996	1,923	1,939	1,677,000	1,939
2013-06-21	1,920	2,023	1,915	2,013	2,430,000	2,013
2013-06-20	1,900	1,984	1,888	1,935	1,953,000	1,935
2013-06-19	1,861	1,891	1,855	1,887	1,443,000	1,887
2013-06-18	1,782	1,847	1,741	1,781	750,000	1,781
2013-06-17	1,685	1,771	1,664	1,751	1,701,000	1,751
2013-06-14	1,739	1,750	1,692	1,696	1,450,000	1,696
2013-06-13	1,690	1,704	1,643	1,643	1,086,000	1,643
2013-06-12	1,739	1,760	1,686	1,700	2,114,000	1,700
2013-06-11	1,817	1,836	1,795	1,807	1,191,000	1,807
2013-06-10	1,737	1,810	1,727	1,810	702,000	1,810
2013-06-07	1,663	1,688	1,615	1,658	980,000	1,658
2013-06-06	1,714	1,760	1,696	1,727	727,000	1,727
2013-06-05	1,763	1,810	1,743	1,750	840,000	1,750
2013-06-04	1,709	1,790	1,693	1,788	1,036,000	1,788
2013-06-03	1,772	1,799	1,740	1,747	1,287,000	1,747
2013-05-31	1,895	1,912	1,803	1,803	2,483,000	1,803
2013-05-30	1,836	1,911	1,831	1,864	1,173,000	1,864
2013-05-29	1,945	1,968	1,918	1,925	889,000	1,925
2013-05-28	1,805	1,928	1,800	1,921	1,291,000	1,921
2013-05-27	1,873	1,884	1,822	1,845	1,155,000	1,845
2013-05-24	1,907	1,950	1,814	1,893	1,911,000	1,893
2013-05-23	2,000	2,043	1,895	1,899	2,007,000	1,899
2013-05-22	2,071	2,098	2,009	2,046	1,635,000	2,046
2013-05-21	2,046	2,074	2,034	2,064	969,000	2,064
2013-05-20	2,110	2,112	2,066	2,074	1,040,000	2,074
2013-05-17	2,092	2,106	2,049	2,085	1,670,000	2,085
2013-05-16	2,022	2,117	2,012	2,065	2,691,000	2,065
2013-05-15	1,939	1,957	1,923	1,942	1,089,000	1,942
2013-05-14	1,946	1,957	1,896	1,915	903,000	1,915
2013-05-13	1,854	1,951	1,838	1,946	1,488,000	1,946
2013-05-10	1,747	1,849	1,747	1,843	1,411,000	1,843
2013-05-09	1,750	1,793	1,722	1,723	1,517,000	1,723
2013-05-08	1,653	1,764	1,652	1,759	1,158,000	1,759
2013-05-07	1,634	1,654	1,620	1,643	615,000	1,643
2013-05-02	1,607	1,607	1,575	1,594	395,000	1,594
2013-05-01	1,612	1,623	1,594	1,612	808,000	1,612
2013-04-30	1,601	1,643	1,601	1,641	674,000	1,641
2013-04-26	1,650	1,659	1,627	1,638	613,000	1,638
2013-04-25	1,645	1,650	1,631	1,643	776,000	1,643
2013-04-24	1,611	1,645	1,611	1,645	502,000	1,645
2013-04-23	1,600	1,645	1,594	1,599	1,066,000	1,599
2013-04-22	1,582	1,610	1,582	1,602	1,214,000	1,602
2013-04-19	1,546	1,547	1,527	1,542	645,000	1,542
2013-04-18	1,549	1,570	1,544	1,558	1,235,000	1,558
2013-04-17	1,550	1,586	1,534	1,584	1,242,000	1,584
2013-04-16	1,507	1,547	1,491	1,529	1,578,000	1,529
2013-04-15	1,508	1,534	1,497	1,513	1,336,000	1,513
2013-04-12	1,497	1,509	1,479	1,507	1,750,000	1,507
2013-04-11	1,467	1,482	1,456	1,474	1,100,000	1,474
2013-04-10	1,381	1,446	1,379	1,444	2,060,000	1,444
2013-04-09	1,414	1,417	1,355	1,373	1,369,000	1,373
2013-04-08	1,423	1,438	1,380	1,418	1,234,000	1,418
2013-04-05	1,480	1,498	1,381	1,387	1,731,000	1,387
2013-04-04	1,364	1,437	1,335	1,437	1,334,000	1,437
2013-04-03	1,349	1,372	1,342	1,371	977,000	1,371
2013-04-02	1,366	1,371	1,347	1,352	770,000	1,352
2013-04-01	1,427	1,427	1,373	1,373	309,000	1,373
2013-03-29	1,439	1,440	1,416	1,436	837,000	1,436
2013-03-28	1,449	1,450	1,416	1,437	697,000	1,437
2013-03-27	1,473	1,473	1,435	1,445	1,025,000	1,445
2013-03-26	1,500	1,506	1,469	1,483	813,000	1,483
2013-03-25	1,490	1,500	1,443	1,447	785,000	1,447
2013-03-22	1,527	1,528	1,466	1,470	723,000	1,470
2013-03-21	1,435	1,527	1,435	1,526	1,584,000	1,526
2013-03-19	1,421	1,439	1,417	1,434	790,000	1,434
2013-03-18	1,393	1,400	1,383	1,387	674,000	1,387
2013-03-15	1,385	1,429	1,382	1,429	2,392,000	1,429
2013-03-14	1,374	1,386	1,363	1,373	995,000	1,373
2013-03-13	1,352	1,383	1,350	1,372	1,030,000	1,372
2013-03-12	1,386	1,390	1,362	1,366	991,000	1,366
2013-03-11	1,400	1,400	1,373	1,381	1,133,000	1,381
2013-03-08	1,356	1,381	1,350	1,378	1,546,000	1,378
2013-03-07	1,377	1,381	1,354	1,357	1,534,000	1,357
2013-03-06	1,396	1,411	1,347	1,357	2,193,000	1,357
2013-03-05	1,427	1,434	1,396	1,402	1,053,000	1,402
2013-03-04	1,410	1,433	1,404	1,413	792,000	1,413
2013-03-01	1,390	1,402	1,382	1,402	1,181,000	1,402
2013-02-28	1,388	1,409	1,373	1,408	1,401,000	1,408
2013-02-27	1,336	1,360	1,321	1,349	1,702,000	1,349
2013-02-26	1,300	1,330	1,296	1,324	1,653,000	1,324
2013-02-25	1,332	1,341	1,326	1,334	894,000	1,334
2013-02-22	1,292	1,303	1,271	1,299	1,473,000	1,299
2013-02-21	1,286	1,307	1,266	1,296	2,134,000	1,296
2013-02-20	1,265	1,290	1,265	1,278	1,544,000	1,278
2013-02-19	1,233	1,249	1,229	1,235	831,000	1,235
2013-02-18	1,213	1,237	1,213	1,233	1,146,000	1,233
2013-02-15	1,215	1,225	1,193	1,211	1,826,000	1,211
2013-02-14	1,192	1,221	1,186	1,209	1,326,000	1,209
2013-02-13	1,164	1,190	1,160	1,178	1,297,000	1,178
2013-02-12	1,186	1,188	1,166	1,172	1,303,000	1,172
2013-02-08	1,174	1,190	1,152	1,156	1,286,000	1,156
2013-02-07	1,159	1,192	1,153	1,174	1,791,000	1,174
2013-02-06	1,131	1,169	1,131	1,160	1,518,000	1,160
2013-02-05	1,097	1,118	1,089	1,101	1,603,000	1,101
2013-02-04	1,133	1,133	1,092	1,112	1,807,000	1,112
2013-02-01	1,161	1,164	1,107	1,115	1,996,000	1,115
2013-01-31	1,150	1,162	1,139	1,160	1,483,000	1,160
2013-01-30	1,137	1,160	1,121	1,158	2,201,000	1,158
2013-01-29	1,085	1,135	1,085	1,127	1,861,000	1,127
2013-01-28	1,110	1,112	1,079	1,084	1,405,000	1,084
2013-01-25	1,106	1,118	1,088	1,098	2,777,000	1,098
2013-01-24	1,080	1,098	1,074	1,082	1,673,000	1,082
2013-01-23	1,130	1,130	1,092	1,092	1,329,000	1,092
2013-01-22	1,155	1,156	1,132	1,146	1,538,000	1,146
2013-01-21	1,161	1,166	1,143	1,146	782,000	1,146
2013-01-18	1,151	1,158	1,139	1,154	1,175,000	1,154
2013-01-17	1,138	1,143	1,111	1,129	1,626,000	1,129
2013-01-16	1,159	1,162	1,135	1,138	1,216,000	1,138
2013-01-15	1,140	1,190	1,140	1,158	2,306,000	1,158
2013-01-11	1,154	1,158	1,134	1,155	1,342,000	1,155
2013-01-10	1,136	1,144	1,128	1,134	1,346,000	1,134
2013-01-09	1,127	1,135	1,118	1,126	1,205,000	1,126
2013-01-08	1,153	1,158	1,136	1,140	1,244,000	1,140
2013-01-07	1,191	1,192	1,150	1,156	861,000	1,156
2013-01-04	1,185	1,190	1,146	1,178	879,000	1,178

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