1. HOME >
  2. 株価時系列 >
  3. 5334 >
  4. 2013年

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
2013-12-302,4892,4962,4742,490491,0002,490
2013-12-272,4452,4812,4202,481624,0002,481
2013-12-262,4202,4452,3922,425450,0002,425
2013-12-252,4132,4272,3802,391718,0002,391
2013-12-242,4702,4702,4162,424807,0002,424
2013-12-202,4132,4532,3922,4521,329,0002,452
2013-12-192,4082,4292,3982,4101,099,0002,410
2013-12-182,3672,4142,3442,4083,278,0002,408
2013-12-172,3802,3902,3502,3511,207,0002,351
2013-12-162,3202,3672,3202,3441,234,0002,344
2013-12-132,3202,3322,2912,3121,045,0002,312
2013-12-122,3052,3202,2882,317384,0002,317
2013-12-112,3182,3202,2892,314455,0002,314
2013-12-102,3392,3402,3072,309514,0002,309
2013-12-092,3302,3392,3022,329666,0002,329
2013-12-062,2922,3172,2822,306664,0002,306
2013-12-052,2952,3132,2882,293711,0002,293
2013-12-042,3002,3112,2602,2861,029,0002,286
2013-12-032,3632,3642,3342,340894,0002,340
2013-12-022,3782,3812,3442,363679,0002,363
2013-11-292,3832,3872,3592,378983,0002,378
2013-11-282,3622,3992,3602,376546,0002,376
2013-11-272,3452,3652,3412,347578,0002,347
2013-11-262,3932,4112,3652,3811,084,0002,381
2013-11-252,3902,4372,3882,4301,470,0002,430
2013-11-222,3232,3892,3232,3882,000,0002,388
2013-11-212,2902,3202,2812,306845,0002,306
2013-11-202,3072,3092,2772,292524,0002,292
2013-11-192,3222,3302,2892,318472,0002,318
2013-11-182,3702,3702,3212,3251,522,0002,325
2013-11-152,3102,3702,3102,3631,363,0002,363
2013-11-142,3102,3102,2832,297429,0002,297
2013-11-132,2872,3092,2812,299696,0002,299
2013-11-122,2722,2952,2582,281963,0002,281
2013-11-112,2602,2692,2452,266572,0002,266
2013-11-082,2202,2472,2132,231635,0002,231
2013-11-072,2502,2842,2502,258635,0002,258
2013-11-062,2702,2782,2352,253570,0002,253
2013-11-052,2622,2702,2132,251978,0002,251
2013-11-012,2442,2932,2442,2651,609,0002,265
2013-10-312,1962,2742,1762,2352,317,0002,235
2013-10-302,1262,1602,0882,1511,569,0002,151
2013-10-292,1312,1512,1102,125604,0002,125
2013-10-282,1512,1652,1352,161568,0002,161
2013-10-252,1752,1782,1242,135490,0002,135
2013-10-242,1482,1862,1402,183744,0002,183
2013-10-232,2032,2302,1562,1561,096,0002,156
2013-10-222,2372,2382,2112,220778,0002,220
2013-10-212,2522,2552,2222,246870,0002,246
2013-10-182,2682,2802,2512,267653,0002,267
2013-10-172,2512,2902,2512,284804,0002,284
2013-10-162,2222,2482,2152,232326,0002,232
2013-10-152,2502,2592,2092,222444,0002,222
2013-10-112,2352,2542,2272,250783,0002,250
2013-10-102,1912,2142,1832,212928,0002,212
2013-10-092,0852,1782,0852,173660,0002,173
2013-10-082,0702,1272,0642,122592,0002,122
2013-10-072,1002,1302,0682,086735,0002,086
2013-10-042,1232,1532,1192,130903,0002,130
2013-10-032,1682,1842,1512,165600,0002,165
2013-10-022,1532,1912,1502,171897,0002,171
2013-10-012,1682,1892,1472,180563,0002,180
2013-09-302,1562,1962,1392,169759,0002,169
2013-09-272,2002,2012,1472,184622,0002,184
2013-09-262,1622,2002,1472,200698,0002,200
2013-09-252,1522,1832,1382,175506,0002,175
2013-09-242,1692,2052,1422,169813,0002,169
2013-09-202,1602,1692,1502,160507,0002,160
2013-09-192,1412,1582,1382,158448,0002,158
2013-09-182,1172,1452,1042,121379,0002,121
2013-09-172,1482,1482,0802,088689,0002,088
2013-09-132,0832,1372,0832,122818,0002,122
2013-09-122,1432,1502,0952,109510,0002,109
2013-09-112,0992,1512,0922,1471,092,0002,147
2013-09-102,0902,0992,0852,093301,0002,093
2013-09-092,0992,0992,0602,076557,0002,076
2013-09-062,0532,0552,0032,019416,0002,019
2013-09-052,0312,0812,0312,053691,0002,053
2013-09-041,9682,0401,9672,035767,0002,035
2013-09-031,9972,0101,9751,991409,0001,991
2013-09-021,9241,9671,9171,961588,0001,961
2013-08-301,9471,9591,8981,903699,0001,903
2013-08-291,8941,9571,8821,946983,0001,946
2013-08-281,9201,9201,8731,895610,0001,895
2013-08-271,9691,9921,9501,971830,0001,971
2013-08-261,9731,9801,9341,958339,0001,958
2013-08-231,9401,9791,9201,960668,0001,960
2013-08-221,8891,8891,8461,872378,0001,872
2013-08-211,8961,9121,8711,889266,0001,889
2013-08-201,9251,9431,8961,896511,0001,896
2013-08-191,9151,9481,9111,948223,0001,948
2013-08-161,8791,9511,8791,937577,0001,937
2013-08-151,9681,9681,9151,922395,0001,922
2013-08-141,9852,0031,9511,999277,0001,999
2013-08-131,9491,9641,9101,953631,0001,953
2013-08-121,9431,9471,8971,939468,0001,939
2013-08-091,9731,9801,9391,955935,0001,955
2013-08-081,9882,0191,9511,955553,0001,955
2013-08-072,0422,0732,0202,020642,0002,020
2013-08-062,0952,1032,0512,102366,0002,102
2013-08-052,0962,1172,0782,095772,0002,095
2013-08-022,0412,1072,0272,107697,0002,107
2013-08-011,9992,0781,9902,0451,287,0002,045
2013-07-311,9291,9991,9121,948712,0001,948
2013-07-301,9212,0001,9211,979499,0001,979
2013-07-291,9401,9551,9221,9261,057,0001,926
2013-07-262,0252,0451,9941,997767,0001,997
2013-07-252,1022,1302,0742,082453,0002,082
2013-07-242,1372,1502,0712,082861,0002,082
2013-07-232,0852,1532,0822,1262,100,0002,126
2013-07-222,0842,0952,0632,081846,0002,081
2013-07-192,0472,0802,0222,0431,310,0002,043
2013-07-182,0202,0442,0092,033669,0002,033
2013-07-172,0002,0331,9952,015648,0002,015
2013-07-161,9982,0411,9912,014888,0002,014
2013-07-121,9571,9751,9531,970581,0001,970
2013-07-111,9681,9871,9371,959800,0001,959
2013-07-101,9982,0131,9481,9731,046,0001,973
2013-07-091,9952,0111,9601,993906,0001,993
2013-07-082,0262,0531,9631,964877,0001,964
2013-07-051,9741,9971,9661,995902,0001,995
2013-07-042,0132,0131,9431,9571,041,0001,957
2013-07-032,0142,0802,0092,0511,131,0002,051
2013-07-021,9972,0071,9682,0031,078,0002,003
2013-07-011,9901,9901,9361,9751,122,0001,975
2013-06-282,0002,0101,9621,9861,496,0001,986
2013-06-271,9081,9501,9011,948709,0001,948
2013-06-261,9391,9501,8771,885509,0001,885
2013-06-251,9161,9351,8741,9111,690,0001,911
2013-06-241,9951,9961,9231,9391,677,0001,939
2013-06-211,9202,0231,9152,0132,430,0002,013
2013-06-201,9001,9841,8881,9351,953,0001,935
2013-06-191,8611,8911,8551,8871,443,0001,887
2013-06-181,7821,8471,7411,781750,0001,781
2013-06-171,6851,7711,6641,7511,701,0001,751
2013-06-141,7391,7501,6921,6961,450,0001,696
2013-06-131,6901,7041,6431,6431,086,0001,643
2013-06-121,7391,7601,6861,7002,114,0001,700
2013-06-111,8171,8361,7951,8071,191,0001,807
2013-06-101,7371,8101,7271,810702,0001,810
2013-06-071,6631,6881,6151,658980,0001,658
2013-06-061,7141,7601,6961,727727,0001,727
2013-06-051,7631,8101,7431,750840,0001,750
2013-06-041,7091,7901,6931,7881,036,0001,788
2013-06-031,7721,7991,7401,7471,287,0001,747
2013-05-311,8951,9121,8031,8032,483,0001,803
2013-05-301,8361,9111,8311,8641,173,0001,864
2013-05-291,9451,9681,9181,925889,0001,925
2013-05-281,8051,9281,8001,9211,291,0001,921
2013-05-271,8731,8841,8221,8451,155,0001,845
2013-05-241,9071,9501,8141,8931,911,0001,893
2013-05-232,0002,0431,8951,8992,007,0001,899
2013-05-222,0712,0982,0092,0461,635,0002,046
2013-05-212,0462,0742,0342,064969,0002,064
2013-05-202,1102,1122,0662,0741,040,0002,074
2013-05-172,0922,1062,0492,0851,670,0002,085
2013-05-162,0222,1172,0122,0652,691,0002,065
2013-05-151,9391,9571,9231,9421,089,0001,942
2013-05-141,9461,9571,8961,915903,0001,915
2013-05-131,8541,9511,8381,9461,488,0001,946
2013-05-101,7471,8491,7471,8431,411,0001,843
2013-05-091,7501,7931,7221,7231,517,0001,723
2013-05-081,6531,7641,6521,7591,158,0001,759
2013-05-071,6341,6541,6201,643615,0001,643
2013-05-021,6071,6071,5751,594395,0001,594
2013-05-011,6121,6231,5941,612808,0001,612
2013-04-301,6011,6431,6011,641674,0001,641
2013-04-261,6501,6591,6271,638613,0001,638
2013-04-251,6451,6501,6311,643776,0001,643
2013-04-241,6111,6451,6111,645502,0001,645
2013-04-231,6001,6451,5941,5991,066,0001,599
2013-04-221,5821,6101,5821,6021,214,0001,602
2013-04-191,5461,5471,5271,542645,0001,542
2013-04-181,5491,5701,5441,5581,235,0001,558
2013-04-171,5501,5861,5341,5841,242,0001,584
2013-04-161,5071,5471,4911,5291,578,0001,529
2013-04-151,5081,5341,4971,5131,336,0001,513
2013-04-121,4971,5091,4791,5071,750,0001,507
2013-04-111,4671,4821,4561,4741,100,0001,474
2013-04-101,3811,4461,3791,4442,060,0001,444
2013-04-091,4141,4171,3551,3731,369,0001,373
2013-04-081,4231,4381,3801,4181,234,0001,418
2013-04-051,4801,4981,3811,3871,731,0001,387
2013-04-041,3641,4371,3351,4371,334,0001,437
2013-04-031,3491,3721,3421,371977,0001,371
2013-04-021,3661,3711,3471,352770,0001,352
2013-04-011,4271,4271,3731,373309,0001,373
2013-03-291,4391,4401,4161,436837,0001,436
2013-03-281,4491,4501,4161,437697,0001,437
2013-03-271,4731,4731,4351,4451,025,0001,445
2013-03-261,5001,5061,4691,483813,0001,483
2013-03-251,4901,5001,4431,447785,0001,447
2013-03-221,5271,5281,4661,470723,0001,470
2013-03-211,4351,5271,4351,5261,584,0001,526
2013-03-191,4211,4391,4171,434790,0001,434
2013-03-181,3931,4001,3831,387674,0001,387
2013-03-151,3851,4291,3821,4292,392,0001,429
2013-03-141,3741,3861,3631,373995,0001,373
2013-03-131,3521,3831,3501,3721,030,0001,372
2013-03-121,3861,3901,3621,366991,0001,366
2013-03-111,4001,4001,3731,3811,133,0001,381
2013-03-081,3561,3811,3501,3781,546,0001,378
2013-03-071,3771,3811,3541,3571,534,0001,357
2013-03-061,3961,4111,3471,3572,193,0001,357
2013-03-051,4271,4341,3961,4021,053,0001,402
2013-03-041,4101,4331,4041,413792,0001,413
2013-03-011,3901,4021,3821,4021,181,0001,402
2013-02-281,3881,4091,3731,4081,401,0001,408
2013-02-271,3361,3601,3211,3491,702,0001,349
2013-02-261,3001,3301,2961,3241,653,0001,324
2013-02-251,3321,3411,3261,334894,0001,334
2013-02-221,2921,3031,2711,2991,473,0001,299
2013-02-211,2861,3071,2661,2962,134,0001,296
2013-02-201,2651,2901,2651,2781,544,0001,278
2013-02-191,2331,2491,2291,235831,0001,235
2013-02-181,2131,2371,2131,2331,146,0001,233
2013-02-151,2151,2251,1931,2111,826,0001,211
2013-02-141,1921,2211,1861,2091,326,0001,209
2013-02-131,1641,1901,1601,1781,297,0001,178
2013-02-121,1861,1881,1661,1721,303,0001,172
2013-02-081,1741,1901,1521,1561,286,0001,156
2013-02-071,1591,1921,1531,1741,791,0001,174
2013-02-061,1311,1691,1311,1601,518,0001,160
2013-02-051,0971,1181,0891,1011,603,0001,101
2013-02-041,1331,1331,0921,1121,807,0001,112
2013-02-011,1611,1641,1071,1151,996,0001,115
2013-01-311,1501,1621,1391,1601,483,0001,160
2013-01-301,1371,1601,1211,1582,201,0001,158
2013-01-291,0851,1351,0851,1271,861,0001,127
2013-01-281,1101,1121,0791,0841,405,0001,084
2013-01-251,1061,1181,0881,0982,777,0001,098
2013-01-241,0801,0981,0741,0821,673,0001,082
2013-01-231,1301,1301,0921,0921,329,0001,092
2013-01-221,1551,1561,1321,1461,538,0001,146
2013-01-211,1611,1661,1431,146782,0001,146
2013-01-181,1511,1581,1391,1541,175,0001,154
2013-01-171,1381,1431,1111,1291,626,0001,129
2013-01-161,1591,1621,1351,1381,216,0001,138
2013-01-151,1401,1901,1401,1582,306,0001,158
2013-01-111,1541,1581,1341,1551,342,0001,155
2013-01-101,1361,1441,1281,1341,346,0001,134
2013-01-091,1271,1351,1181,1261,205,0001,126
2013-01-081,1531,1581,1361,1401,244,0001,140
2013-01-071,1911,1921,1501,156861,0001,156
2013-01-041,1851,1901,1461,178879,0001,178

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