5334 日本特殊陶業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,7403,7453,6703,675429,2003,675
2014-12-293,8003,8153,6903,735566,3003,735
2014-12-263,7103,7903,7103,785383,0003,785
2014-12-253,7053,7653,7003,715383,4003,715
2014-12-243,7203,7403,7053,740436,4003,740
2014-12-223,7103,7353,6303,660683,4003,660
2014-12-193,6003,6553,5803,655704,8003,655
2014-12-183,5453,5953,4953,5051,001,8003,505
2014-12-173,3853,4553,3803,420691,2003,420
2014-12-163,3653,4503,3603,395887,5003,395
2014-12-153,5853,5853,4303,430941,8003,430
2014-12-123,4453,6953,4403,6251,305,0003,625
2014-12-113,4503,4903,4353,475923,0003,475
2014-12-103,6353,6353,5053,5301,138,4003,530
2014-12-093,7253,7603,6503,660774,4003,660
2014-12-083,8703,8703,7703,795660,2003,795
2014-12-053,8003,8303,7753,825581,7003,825
2014-12-043,7803,8153,7503,790746,1003,790
2014-12-033,7803,7903,6853,710853,9003,710
2014-12-023,6853,7903,6853,780743,0003,780
2014-12-013,5703,6953,5703,660607,7003,660
2014-11-283,5703,5953,5403,570629,7003,570
2014-11-273,6003,6103,5153,540615,0003,540
2014-11-263,6053,6553,5953,605649,0003,605
2014-11-253,5503,6653,5503,665965,5003,665
2014-11-213,5103,5353,4703,535539,1003,535
2014-11-203,4953,5453,4653,510636,8003,510
2014-11-193,4503,4853,4153,425579,9003,425
2014-11-183,4453,4703,3903,420867,6003,420
2014-11-173,4803,5053,3353,3501,207,0003,350
2014-11-143,4353,5153,4203,4951,618,1003,495
2014-11-133,3003,3753,2703,350942,2003,350
2014-11-123,2953,3803,2653,2851,074,5003,285
2014-11-113,2003,2553,1903,230670,9003,230
2014-11-103,2303,2303,1803,185468,4003,185
2014-11-073,2553,2903,2153,230924,0003,230
2014-11-063,2503,2953,2003,2051,569,5003,205
2014-11-053,1603,2003,1203,1951,518,9003,195
2014-11-043,2403,2403,1053,1352,644,6003,135
2014-10-312,8502,9252,8052,8754,667,9002,875
2014-10-303,1503,2452,9603,0452,060,8003,045
2014-10-293,1303,1953,1253,1501,178,9003,150
2014-10-283,0603,1053,0253,070746,0003,070
2014-10-273,0403,1003,0203,095854,2003,095
2014-10-242,9673,0102,9662,994983,5002,994
2014-10-232,9252,9352,8902,917444,1002,917
2014-10-222,9232,9672,8942,939730,1002,939
2014-10-212,9222,9532,8272,840741,4002,840
2014-10-202,8682,8882,8502,882783,4002,882
2014-10-172,8012,8282,7632,768903,6002,768
2014-10-162,7782,8572,7742,8121,244,3002,812
2014-10-152,8352,8592,8222,8441,146,1002,844
2014-10-142,8102,8852,7902,8312,083,0002,831
2014-10-102,7862,9132,7832,8512,255,5002,851
2014-10-092,9132,9262,8102,8191,513,3002,819
2014-10-082,9352,9402,8782,8841,249,4002,884
2014-10-073,0053,0252,9722,973799,1002,973
2014-10-063,0153,0302,9862,992879,4002,992
2014-10-032,9512,9892,9272,9501,440,1002,950
2014-10-023,0903,0952,9732,9781,743,7002,978
2014-10-013,2203,2203,1553,160916,5003,160
2014-09-303,2503,2503,1953,225795,3003,225
2014-09-293,2703,2753,2253,250528,4003,250
2014-09-263,1803,2353,1753,220611,8003,220
2014-09-253,2403,2753,2353,2601,044,6003,260
2014-09-243,1603,2153,1553,190844,0003,190
2014-09-223,1903,2303,1603,195976,1003,195
2014-09-193,0803,1803,0703,1651,203,7003,165
2014-09-183,0253,0953,0203,0701,061,2003,070
2014-09-173,0303,0352,9752,9931,098,7002,993
2014-09-163,1003,1003,0153,0351,044,3003,035
2014-09-123,1253,1403,1003,130903,4003,130
2014-09-113,1303,1353,0753,090510,2003,090
2014-09-103,1053,1253,0903,110537,5003,110
2014-09-093,1453,1553,0853,115689,0003,115
2014-09-083,2253,2503,1703,185779,3003,185
2014-09-053,1753,2153,1653,190798,9003,190
2014-09-043,1303,1853,1103,140656,5003,140
2014-09-033,1803,2103,1403,155820,4003,155
2014-09-023,0803,1553,0553,155901,8003,155
2014-09-013,0753,1053,0703,095375,8003,095
2014-08-293,0553,0953,0203,035796,3003,035
2014-08-283,0653,0953,0453,085793,2003,085
2014-08-273,1353,1503,0853,110782,0003,110
2014-08-263,1803,1803,1253,150296,9003,150
2014-08-253,1653,1803,1503,160368,3003,160
2014-08-223,2403,2403,1453,155513,6003,155
2014-08-213,2303,2403,1853,195794,8003,195
2014-08-203,2503,2703,2203,230999,3003,230
2014-08-193,1753,2003,1303,185816,2003,185
2014-08-183,1053,1503,1003,150483,1003,150
2014-08-153,1503,1653,1153,145516,0003,145
2014-08-143,2353,2453,1753,195554,4003,195
2014-08-133,2003,2353,1653,225656,3003,225
2014-08-123,2003,2653,2003,2501,075,7003,250
2014-08-113,1053,1753,0653,160884,3003,160
2014-08-083,0953,1553,0503,1001,330,6003,100
2014-08-073,2003,2053,0103,1101,124,7003,110
2014-08-063,1753,1953,1453,185570,4003,185
2014-08-053,2503,2553,1603,185693,0003,185
2014-08-043,2703,2903,2153,245677,1003,245
2014-08-013,1503,3353,1353,2951,766,2003,295
2014-07-313,0953,1453,0853,1101,045,0003,110
2014-07-303,1003,1703,0953,165708,0003,165
2014-07-293,0753,1103,0603,100517,0003,100
2014-07-283,0903,1653,0753,0951,548,0003,095
2014-07-252,9923,0752,9873,0751,290,0003,075
2014-07-242,9592,9922,9502,966785,0002,966
2014-07-232,9092,9552,9092,949651,0002,949
2014-07-222,8872,9112,8772,909336,0002,909
2014-07-182,8642,8882,8532,869513,0002,869
2014-07-172,9172,9362,9092,914424,0002,914
2014-07-162,9032,9262,8992,904301,0002,904
2014-07-152,8932,9142,8852,909387,0002,909
2014-07-142,8352,8932,8312,884582,0002,884
2014-07-112,8502,8852,8212,842694,0002,842
2014-07-102,9202,9252,8722,873472,0002,873
2014-07-092,9042,9322,8832,905624,0002,905
2014-07-082,8702,9602,8702,9521,256,0002,952
2014-07-072,9282,9482,8982,909612,0002,909
2014-07-042,9102,9792,9102,9551,485,0002,955
2014-07-032,9012,9412,8752,9032,073,0002,903
2014-07-022,9632,9772,8542,8591,198,0002,859
2014-07-012,8522,9332,8452,929785,0002,929
2014-06-302,8402,8712,8292,858838,0002,858
2014-06-272,8562,8622,7742,7901,417,0002,790
2014-06-262,8882,9012,8332,8491,906,0002,849
2014-06-252,9582,9662,9392,942305,0002,942
2014-06-242,9712,9712,9292,966618,0002,966
2014-06-232,9993,0052,9602,970907,0002,970
2014-06-202,9933,0002,9642,999888,0002,999
2014-06-192,9362,9992,9342,9881,594,0002,988
2014-06-182,8492,8932,8302,893693,0002,893
2014-06-172,8502,8652,8182,849821,0002,849
2014-06-162,8442,8442,7892,816957,0002,816
2014-06-132,8752,8962,8152,8611,852,0002,861
2014-06-122,8852,9452,8712,9371,391,0002,937
2014-06-112,8502,8932,8222,871907,0002,871
2014-06-102,8182,8492,7972,833897,0002,833
2014-06-092,8482,8512,7842,8081,040,0002,808
2014-06-062,8802,8852,8452,862818,0002,862
2014-06-052,8562,8812,8132,836759,0002,836
2014-06-042,8542,8702,8302,863682,0002,863
2014-06-032,8442,8652,8242,854755,0002,854
2014-06-022,8192,8412,7882,8041,197,0002,804
2014-05-302,7892,8152,7632,802876,0002,802
2014-05-292,7612,8062,7552,794904,0002,794
2014-05-282,7702,8172,7352,7511,245,0002,751
2014-05-272,7492,7792,7412,741738,0002,741
2014-05-262,7442,7532,7292,752605,0002,752
2014-05-232,7282,7342,7052,7201,098,0002,720
2014-05-222,6762,7252,6742,6991,469,0002,699
2014-05-212,6152,6342,6002,626975,0002,626
2014-05-202,6322,6662,6302,6301,340,0002,630
2014-05-192,6432,7102,5952,6071,649,0002,607
2014-05-162,5582,6242,5542,618968,0002,618
2014-05-152,5502,5972,5312,593632,0002,593
2014-05-142,5272,5552,4902,5501,023,0002,550
2014-05-132,5842,5952,5012,5341,113,0002,534
2014-05-122,5612,5832,5382,566857,0002,566
2014-05-092,5252,5892,5152,5742,110,0002,574
2014-05-082,2852,4952,2752,4751,505,0002,475
2014-05-072,3742,3742,2852,286626,0002,286
2014-05-022,3702,3782,3452,378357,0002,378
2014-05-012,3422,3832,3352,383616,0002,383
2014-04-302,3782,3912,3332,341536,0002,341
2014-04-282,3722,3832,3592,375412,0002,375
2014-04-252,3932,4272,3822,419344,0002,419
2014-04-242,4222,4292,3832,393282,0002,393
2014-04-232,4302,4302,4032,421310,0002,421
2014-04-222,4152,4402,3992,401350,0002,401
2014-04-212,4232,4372,4092,410261,0002,410
2014-04-182,4372,4372,3982,413261,0002,413
2014-04-172,4012,4242,3772,412739,0002,412
2014-04-162,3342,3852,3342,385782,0002,385
2014-04-152,3232,3642,2942,302814,0002,302
2014-04-142,2512,3032,2512,273799,0002,273
2014-04-112,2582,3242,2412,3011,008,0002,301
2014-04-102,2932,3192,2742,277383,0002,277
2014-04-092,2802,2962,2552,272804,0002,272
2014-04-082,3802,3922,3222,326443,0002,326
2014-04-072,4242,4472,3562,381895,0002,381
2014-04-042,4312,4662,4192,425767,0002,425
2014-04-032,4382,4722,4092,4371,387,0002,437
2014-04-022,3972,4232,3782,4041,002,0002,404
2014-04-012,3702,3912,3332,3831,041,0002,383
2014-03-312,2982,3242,2612,320731,0002,320
2014-03-282,2252,2682,2042,268653,0002,268
2014-03-272,1862,2362,1632,223715,0002,223
2014-03-262,2072,2202,1782,199757,0002,199
2014-03-252,1812,1962,1532,1771,122,0002,177
2014-03-242,2162,2332,1802,1901,105,0002,190
2014-03-202,2982,2982,2192,224490,0002,224
2014-03-192,3052,3352,2372,263902,0002,263
2014-03-182,3082,3232,2842,296402,0002,296
2014-03-172,2552,2672,2252,245513,0002,245
2014-03-142,3302,3592,2802,3001,427,0002,300
2014-03-132,3922,4612,3922,411921,0002,411
2014-03-122,3862,4062,3662,377566,0002,377
2014-03-112,4022,4442,3802,406560,0002,406
2014-03-102,3852,4162,3752,402480,0002,402
2014-03-072,4002,4362,3862,419819,0002,419
2014-03-062,3442,3902,3362,381691,0002,381
2014-03-052,3212,3492,3102,321888,0002,321
2014-03-042,2452,2812,2442,274601,0002,274
2014-03-032,2842,2842,2262,239462,0002,239
2014-02-282,3062,3392,2742,290525,0002,290
2014-02-272,3282,3762,3002,324738,0002,324
2014-02-262,3002,3552,2652,321539,0002,321
2014-02-252,2962,3242,2892,317633,0002,317
2014-02-242,2962,3232,2362,266624,0002,266
2014-02-212,3102,3302,2662,289861,0002,289
2014-02-202,2562,2862,2312,2711,105,0002,271
2014-02-192,3252,3452,2792,2911,103,0002,291
2014-02-182,2892,3492,2892,340867,0002,340
2014-02-172,2202,2862,2202,270613,0002,270
2014-02-142,2692,2862,2402,262692,0002,262
2014-02-132,3152,3332,2552,262730,0002,262
2014-02-122,3192,3502,3022,319681,0002,319
2014-02-102,2942,3072,2642,301584,0002,301
2014-02-072,2442,2572,2172,2541,045,0002,254
2014-02-062,2502,2562,2052,208459,0002,208
2014-02-052,1982,2552,1932,2231,081,0002,223
2014-02-042,3012,3132,1982,1981,394,0002,198
2014-02-032,3692,4402,3592,3631,024,0002,363
2014-01-312,4232,4672,3822,3981,080,0002,398
2014-01-302,4542,5002,3962,4071,013,0002,407
2014-01-292,4552,5542,4552,553763,0002,553
2014-01-282,4022,4772,3962,435673,0002,435
2014-01-272,3742,4302,3602,402965,0002,402
2014-01-242,4892,5002,4332,448999,0002,448
2014-01-232,5362,5702,5142,522854,0002,522
2014-01-222,5532,5552,5022,533723,0002,533
2014-01-212,5282,5782,5212,543724,0002,543
2014-01-202,6092,6432,5292,550719,0002,550
2014-01-172,5742,6072,5652,599523,0002,599
2014-01-162,5652,6042,5442,558607,0002,558
2014-01-152,5282,5502,5052,550556,0002,550
2014-01-142,4972,4972,4292,4551,230,0002,455
2014-01-102,5252,5462,5072,5401,001,0002,540
2014-01-092,5282,5392,5022,521604,0002,521
2014-01-082,5352,5622,5162,553875,0002,553
2014-01-072,4942,5232,4852,514774,0002,514
2014-01-062,4902,5162,4522,4941,054,0002,494

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