5334 日本特殊陶業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,591	2,614	2,562	2,598	844,700	2,598
2016-12-29	2,615	2,628	2,590	2,608	893,400	2,608
2016-12-28	2,629	2,640	2,612	2,640	1,062,600	2,640
2016-12-27	2,600	2,639	2,588	2,628	964,400	2,628
2016-12-26	2,680	2,680	2,624	2,631	680,000	2,631
2016-12-22	2,703	2,706	2,660	2,687	1,012,900	2,687
2016-12-21	2,722	2,745	2,683	2,703	1,067,200	2,703
2016-12-20	2,756	2,761	2,702	2,717	1,216,300	2,717
2016-12-19	2,781	2,793	2,747	2,762	1,162,300	2,762
2016-12-16	2,736	2,835	2,731	2,781	2,120,400	2,781
2016-12-15	2,725	2,794	2,680	2,696	2,116,700	2,696
2016-12-14	2,681	2,717	2,643	2,699	1,472,900	2,699
2016-12-13	2,653	2,662	2,585	2,631	1,520,400	2,631
2016-12-12	2,653	2,717	2,627	2,671	2,279,100	2,671
2016-12-09	2,582	2,604	2,542	2,554	1,192,000	2,554
2016-12-08	2,540	2,572	2,525	2,572	1,326,100	2,572
2016-12-07	2,491	2,520	2,461	2,482	1,105,400	2,482
2016-12-06	2,450	2,478	2,428	2,456	1,082,200	2,456
2016-12-05	2,441	2,445	2,401	2,422	1,125,400	2,422
2016-12-02	2,455	2,463	2,427	2,454	1,225,100	2,454
2016-12-01	2,468	2,476	2,424	2,439	1,917,700	2,439
2016-11-30	2,401	2,417	2,332	2,346	1,371,400	2,346
2016-11-29	2,352	2,391	2,349	2,386	881,300	2,386
2016-11-28	2,413	2,413	2,365	2,394	817,100	2,394
2016-11-25	2,447	2,504	2,407	2,435	1,605,500	2,435
2016-11-24	2,357	2,406	2,343	2,400	1,043,000	2,400
2016-11-22	2,335	2,369	2,301	2,318	1,316,900	2,318
2016-11-21	2,355	2,359	2,317	2,336	1,072,100	2,336
2016-11-18	2,346	2,363	2,324	2,355	1,743,900	2,355
2016-11-17	2,281	2,301	2,239	2,274	1,879,800	2,274
2016-11-16	2,296	2,328	2,283	2,293	1,516,600	2,293
2016-11-15	2,257	2,316	2,255	2,292	2,832,500	2,292
2016-11-14	2,155	2,253	2,154	2,246	1,721,400	2,246
2016-11-11	2,179	2,209	2,122	2,133	1,846,900	2,133
2016-11-10	2,160	2,173	2,092	2,169	2,149,700	2,169
2016-11-09	2,137	2,145	1,892	1,970	3,331,800	1,970
2016-11-08	2,053	2,116	2,045	2,108	1,451,100	2,108
2016-11-07	2,015	2,027	1,986	2,023	979,600	2,023
2016-11-04	1,952	1,972	1,932	1,960	1,565,000	1,960
2016-11-02	2,068	2,071	1,991	2,002	1,439,500	2,002
2016-11-01	2,171	2,190	2,072	2,113	2,276,600	2,113
2016-10-31	1,940	2,119	1,921	2,076	3,349,700	2,076
2016-10-28	1,990	2,004	1,966	1,969	1,543,200	1,969
2016-10-27	1,982	1,990	1,966	1,970	840,000	1,970
2016-10-26	2,009	2,010	1,973	1,992	1,018,700	1,992
2016-10-25	2,020	2,046	2,019	2,029	1,131,600	2,029
2016-10-24	2,029	2,042	2,003	2,013	792,900	2,013
2016-10-21	2,031	2,077	2,021	2,042	1,755,800	2,042
2016-10-20	1,947	1,983	1,939	1,981	699,700	1,981
2016-10-19	1,932	1,946	1,917	1,941	776,700	1,941
2016-10-17	1,904	1,947	1,900	1,945	565,100	1,945
2016-10-13	1,944	1,967	1,910	1,918	814,100	1,918
2016-10-12	1,926	1,947	1,908	1,923	869,500	1,923
2016-10-11	1,932	1,964	1,917	1,924	651,900	1,924
2016-10-07	1,903	1,928	1,896	1,927	717,300	1,927
2016-10-06	1,922	1,948	1,914	1,918	938,800	1,918
2016-10-05	1,857	1,898	1,852	1,897	1,054,100	1,897
2016-10-04	1,819	1,845	1,815	1,831	1,013,100	1,831
2016-10-03	1,791	1,813	1,782	1,795	951,200	1,795
2016-09-30	1,765	1,776	1,744	1,767	871,400	1,767
2016-09-29	1,814	1,838	1,797	1,822	752,900	1,822
2016-09-28	1,786	1,796	1,755	1,768	1,132,000	1,768
2016-09-27	1,799	1,847	1,763	1,847	1,176,400	1,847
2016-09-26	1,868	1,880	1,816	1,839	668,500	1,839
2016-09-23	1,883	1,883	1,837	1,867	1,095,300	1,867
2016-09-21	1,834	1,915	1,803	1,914	1,112,800	1,914
2016-09-20	1,800	1,850	1,780	1,834	834,600	1,834
2016-09-16	1,833	1,847	1,819	1,830	764,200	1,830
2016-09-15	1,840	1,842	1,803	1,822	773,900	1,822
2016-09-14	1,855	1,887	1,838	1,852	951,400	1,852
2016-09-13	1,891	1,904	1,842	1,863	707,900	1,863
2016-09-12	1,882	1,884	1,850	1,868	696,000	1,868
2016-09-09	1,881	1,924	1,880	1,908	861,200	1,908
2016-09-08	1,900	1,905	1,872	1,904	858,300	1,904
2016-09-07	1,903	1,910	1,867	1,896	1,243,400	1,896
2016-09-06	1,957	1,966	1,923	1,962	787,200	1,962
2016-09-05	1,961	1,984	1,957	1,962	1,093,300	1,962
2016-09-02	1,918	1,943	1,883	1,921	1,225,900	1,921
2016-09-01	1,943	1,947	1,895	1,917	1,025,300	1,917
2016-08-31	1,930	1,945	1,916	1,935	980,800	1,935
2016-08-30	1,887	1,907	1,867	1,896	904,000	1,896
2016-08-29	1,825	1,886	1,818	1,881	1,265,700	1,881
2016-08-26	1,779	1,786	1,762	1,769	967,100	1,769
2016-08-25	1,766	1,794	1,766	1,794	915,700	1,794
2016-08-24	1,754	1,803	1,754	1,766	1,267,500	1,766
2016-08-23	1,800	1,811	1,724	1,726	1,807,900	1,726
2016-08-22	1,823	1,845	1,815	1,840	1,352,400	1,840
2016-08-19	1,763	1,814	1,760	1,805	1,113,300	1,805
2016-08-18	1,774	1,778	1,731	1,738	1,393,500	1,738
2016-08-17	1,760	1,805	1,760	1,798	1,569,100	1,798
2016-08-16	1,807	1,834	1,772	1,772	1,285,400	1,772
2016-08-15	1,796	1,855	1,789	1,807	1,278,600	1,807
2016-08-12	1,839	1,843	1,775	1,797	2,341,800	1,797
2016-08-10	1,896	1,900	1,817	1,828	1,389,900	1,828
2016-08-09	1,891	1,907	1,857	1,895	1,578,300	1,895
2016-08-08	1,857	1,903	1,842	1,900	2,138,800	1,900
2016-08-05	1,801	1,853	1,801	1,811	2,079,500	1,811
2016-08-04	1,676	1,802	1,669	1,796	2,120,500	1,796
2016-08-03	1,700	1,732	1,658	1,663	3,027,500	1,663
2016-08-02	1,829	1,839	1,762	1,766	1,621,900	1,766
2016-08-01	1,826	1,878	1,791	1,872	2,954,600	1,872
2016-07-29	1,683	1,734	1,654	1,706	1,917,000	1,706
2016-07-28	1,694	1,705	1,679	1,692	1,065,900	1,692
2016-07-27	1,638	1,729	1,635	1,705	2,308,500	1,705
2016-07-26	1,685	1,686	1,633	1,638	1,503,400	1,638
2016-07-25	1,730	1,759	1,718	1,719	1,602,600	1,719
2016-07-22	1,733	1,757	1,707	1,716	1,678,100	1,716
2016-07-21	1,799	1,831	1,792	1,813	1,412,300	1,813
2016-07-20	1,743	1,780	1,729	1,763	2,128,600	1,763
2016-07-19	1,751	1,780	1,736	1,770	2,759,400	1,770
2016-07-15	1,649	1,719	1,647	1,701	2,449,000	1,701
2016-07-14	1,634	1,640	1,593	1,635	1,993,100	1,635
2016-07-13	1,620	1,648	1,602	1,634	3,893,200	1,634
2016-07-12	1,517	1,577	1,511	1,557	1,830,900	1,557
2016-07-11	1,407	1,475	1,407	1,466	1,553,700	1,466
2016-07-08	1,410	1,439	1,391	1,393	1,200,500	1,393
2016-07-07	1,418	1,441	1,401	1,408	1,040,100	1,408
2016-07-06	1,447	1,450	1,401	1,423	1,605,900	1,423
2016-07-05	1,518	1,534	1,486	1,493	985,500	1,493
2016-07-04	1,496	1,524	1,469	1,517	982,900	1,517
2016-07-01	1,538	1,554	1,510	1,512	1,175,800	1,512
2016-06-30	1,571	1,588	1,528	1,529	1,487,700	1,529
2016-06-29	1,522	1,558	1,497	1,544	1,492,700	1,544
2016-06-28	1,452	1,509	1,431	1,502	2,479,600	1,502
2016-06-27	1,588	1,588	1,436	1,478	2,720,400	1,478
2016-06-24	1,781	1,796	1,573	1,588	1,730,300	1,588
2016-06-23	1,740	1,773	1,721	1,770	689,900	1,770
2016-06-22	1,776	1,778	1,726	1,736	1,098,700	1,736
2016-06-21	1,770	1,786	1,735	1,778	1,151,300	1,778
2016-06-20	1,772	1,809	1,768	1,788	1,337,600	1,788
2016-06-17	1,749	1,767	1,730	1,751	1,561,200	1,751
2016-06-16	1,817	1,825	1,721	1,727	1,423,600	1,727
2016-06-15	1,788	1,816	1,759	1,802	1,228,000	1,802
2016-06-14	1,809	1,813	1,760	1,778	1,363,100	1,778
2016-06-13	1,867	1,867	1,831	1,836	1,206,500	1,836
2016-06-10	1,922	1,929	1,880	1,907	1,753,400	1,907
2016-06-09	1,972	1,989	1,932	1,937	1,338,200	1,937
2016-06-08	2,011	2,021	1,940	1,993	1,302,300	1,993
2016-06-07	1,990	2,008	1,962	2,007	786,600	2,007
2016-06-06	1,967	1,996	1,954	1,991	783,700	1,991
2016-06-03	2,057	2,085	2,016	2,033	525,800	2,033
2016-06-02	2,127	2,127	2,040	2,048	972,900	2,048
2016-06-01	2,134	2,172	2,125	2,147	920,500	2,147
2016-05-31	2,106	2,167	2,096	2,149	1,297,400	2,149
2016-05-30	2,075	2,114	2,059	2,111	927,600	2,111
2016-05-27	2,043	2,057	2,013	2,048	702,600	2,048
2016-05-26	2,022	2,070	2,021	2,047	1,077,600	2,047
2016-05-25	1,988	2,004	1,978	1,996	1,047,300	1,996
2016-05-24	1,974	1,989	1,932	1,950	733,800	1,950
2016-05-23	1,974	1,983	1,944	1,973	1,302,700	1,973
2016-05-20	1,975	2,005	1,962	2,000	1,097,800	2,000
2016-05-19	2,042	2,044	1,977	1,995	1,754,200	1,995
2016-05-18	2,018	2,052	2,004	2,022	1,095,200	2,022
2016-05-17	2,007	2,058	2,007	2,054	1,143,700	2,054
2016-05-16	1,981	2,003	1,971	1,980	1,051,800	1,980
2016-05-13	2,021	2,058	1,996	1,997	1,222,200	1,997
2016-05-12	1,954	2,026	1,951	2,021	1,574,300	2,021
2016-05-11	2,077	2,077	2,012	2,016	2,683,400	2,016
2016-05-10	1,930	1,986	1,884	1,952	3,400,000	1,952
2016-05-09	2,141	2,152	1,919	2,048	2,832,300	2,048
2016-05-06	2,136	2,158	2,099	2,125	1,221,500	2,125
2016-05-02	2,114	2,146	2,099	2,119	1,555,000	2,119
2016-04-28	2,329	2,353	2,230	2,251	1,810,700	2,251
2016-04-27	2,287	2,312	2,272	2,309	1,255,100	2,309
2016-04-26	2,311	2,327	2,251	2,276	940,400	2,276
2016-04-25	2,370	2,425	2,323	2,335	1,930,100	2,335
2016-04-22	2,275	2,322	2,256	2,320	1,009,100	2,320
2016-04-21	2,329	2,342	2,272	2,317	1,449,900	2,317
2016-04-20	2,251	2,306	2,229	2,240	2,034,700	2,240
2016-04-19	2,176	2,226	2,173	2,214	1,569,300	2,214
2016-04-18	2,044	2,091	2,036	2,076	939,400	2,076
2016-04-15	2,162	2,224	2,147	2,175	1,359,800	2,175
2016-04-14	2,145	2,233	2,142	2,233	1,958,900	2,233
2016-04-13	2,033	2,128	2,014	2,103	2,247,400	2,103
2016-04-12	1,900	1,986	1,882	1,974	1,270,600	1,974
2016-04-11	1,922	1,931	1,864	1,898	798,100	1,898
2016-04-08	1,850	1,945	1,835	1,918	1,213,400	1,918
2016-04-07	1,923	1,930	1,870	1,889	1,119,200	1,889
2016-04-06	1,911	1,943	1,903	1,924	902,800	1,924
2016-04-05	1,965	1,991	1,907	1,910	921,000	1,910
2016-04-04	2,030	2,050	1,967	1,977	1,439,800	1,977
2016-04-01	2,154	2,164	2,046	2,051	1,241,400	2,051
2016-03-31	2,169	2,204	2,154	2,154	957,100	2,154
2016-03-30	2,206	2,214	2,150	2,150	1,211,400	2,150
2016-03-29	2,229	2,251	2,192	2,213	1,011,100	2,213
2016-03-28	2,223	2,263	2,208	2,235	1,667,500	2,235
2016-03-25	2,097	2,202	2,096	2,185	1,375,300	2,185
2016-03-24	2,095	2,118	2,068	2,090	806,500	2,090
2016-03-23	2,118	2,146	2,095	2,095	684,900	2,095
2016-03-22	2,082	2,163	2,082	2,113	967,400	2,113
2016-03-18	2,105	2,117	2,051	2,074	1,211,500	2,074
2016-03-17	2,114	2,185	2,103	2,120	965,400	2,120
2016-03-16	2,110	2,130	2,100	2,105	1,064,600	2,105
2016-03-15	2,199	2,209	2,154	2,158	904,800	2,158
2016-03-14	2,195	2,233	2,190	2,203	975,300	2,203
2016-03-11	2,068	2,164	2,046	2,140	1,727,100	2,140
2016-03-10	2,087	2,136	2,074	2,114	958,200	2,114
2016-03-09	2,106	2,106	2,028	2,062	1,678,200	2,062
2016-03-08	2,178	2,239	2,149	2,166	1,604,100	2,166
2016-03-07	2,227	2,228	2,174	2,175	1,474,700	2,175
2016-03-04	2,176	2,255	2,176	2,229	1,382,700	2,229
2016-03-03	2,116	2,181	2,102	2,175	1,604,700	2,175
2016-03-02	2,150	2,209	2,131	2,156	1,479,900	2,156
2016-03-01	2,091	2,098	2,000	2,062	1,544,600	2,062
2016-02-29	2,154	2,198	2,109	2,109	1,421,800	2,109
2016-02-26	2,124	2,146	2,102	2,106	1,026,100	2,106
2016-02-25	2,131	2,153	2,090	2,126	1,346,100	2,126
2016-02-24	2,083	2,115	2,056	2,109	1,486,200	2,109
2016-02-23	2,165	2,187	2,132	2,142	1,153,800	2,142
2016-02-22	2,142	2,173	2,118	2,165	1,744,800	2,165
2016-02-19	2,242	2,242	2,133	2,162	1,409,700	2,162
2016-02-18	2,315	2,326	2,250	2,274	1,279,500	2,274
2016-02-17	2,324	2,349	2,203	2,247	2,279,600	2,247
2016-02-16	2,279	2,374	2,265	2,329	1,644,200	2,329
2016-02-15	2,252	2,328	2,226	2,304	1,191,700	2,304
2016-02-12	2,193	2,223	2,126	2,131	1,607,800	2,131
2016-02-10	2,370	2,436	2,290	2,328	1,361,800	2,328
2016-02-09	2,457	2,465	2,336	2,356	1,762,200	2,356
2016-02-08	2,565	2,635	2,548	2,596	1,261,000	2,596
2016-02-05	2,695	2,713	2,558	2,607	1,280,600	2,607
2016-02-04	2,700	2,759	2,691	2,723	901,400	2,723
2016-02-03	2,838	2,850	2,737	2,754	1,097,000	2,754
2016-02-02	2,926	2,950	2,885	2,905	1,031,700	2,905
2016-02-01	2,975	2,980	2,946	2,952	1,776,800	2,952
2016-01-29	2,720	2,819	2,712	2,800	1,779,200	2,800
2016-01-28	2,720	2,744	2,705	2,709	890,700	2,709
2016-01-27	2,753	2,785	2,734	2,763	982,200	2,763
2016-01-26	2,747	2,769	2,678	2,681	931,300	2,681
2016-01-25	2,807	2,832	2,767	2,791	1,409,200	2,791
2016-01-22	2,692	2,730	2,656	2,729	1,684,400	2,729
2016-01-21	2,654	2,697	2,559	2,560	1,319,000	2,560
2016-01-20	2,800	2,806	2,664	2,666	824,900	2,666
2016-01-19	2,758	2,802	2,735	2,794	857,600	2,794
2016-01-18	2,730	2,804	2,722	2,783	717,000	2,783
2016-01-15	2,871	2,893	2,775	2,797	1,090,600	2,797
2016-01-14	2,817	2,838	2,788	2,821	1,238,900	2,821
2016-01-13	2,907	2,946	2,903	2,928	1,036,800	2,928
2016-01-12	2,880	2,926	2,857	2,857	960,200	2,857
2016-01-08	2,905	2,963	2,874	2,930	1,914,700	2,930
2016-01-07	3,100	3,125	2,966	2,969	964,700	2,969
2016-01-06	3,145	3,195	3,055	3,080	552,600	3,080
2016-01-05	3,140	3,170	3,105	3,130	603,300	3,130
2016-01-04	3,190	3,230	3,120	3,140	799,800	3,140

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