5334 日本特殊陶業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,721	2,756	2,711	2,739	768,000	2,739
2017-12-28	2,728	2,737	2,718	2,724	662,600	2,724
2017-12-27	2,727	2,740	2,718	2,729	706,400	2,729
2017-12-26	2,724	2,733	2,713	2,723	597,600	2,723
2017-12-25	2,755	2,759	2,711	2,723	788,900	2,723
2017-12-22	2,724	2,773	2,714	2,761	1,075,500	2,761
2017-12-21	2,730	2,734	2,706	2,721	914,100	2,721
2017-12-20	2,685	2,729	2,682	2,723	1,554,700	2,723
2017-12-19	2,626	2,672	2,622	2,667	936,400	2,667
2017-12-18	2,611	2,658	2,607	2,647	910,400	2,647
2017-12-15	2,615	2,622	2,573	2,600	1,198,300	2,600
2017-12-14	2,596	2,610	2,592	2,604	1,194,600	2,604
2017-12-13	2,603	2,608	2,581	2,599	1,035,000	2,599
2017-12-12	2,610	2,630	2,595	2,602	1,526,600	2,602
2017-12-11	2,542	2,570	2,538	2,569	886,500	2,569
2017-12-08	2,494	2,559	2,494	2,530	1,239,000	2,530
2017-12-07	2,471	2,502	2,471	2,485	995,100	2,485
2017-12-06	2,521	2,525	2,463	2,481	1,097,600	2,481
2017-12-05	2,515	2,539	2,506	2,528	656,800	2,528
2017-12-04	2,572	2,575	2,520	2,525	1,346,300	2,525
2017-12-01	2,600	2,600	2,569	2,580	1,182,300	2,580
2017-11-30	2,561	2,588	2,536	2,586	2,034,900	2,586
2017-11-29	2,530	2,549	2,524	2,549	1,111,600	2,549
2017-11-28	2,555	2,558	2,516	2,523	1,049,400	2,523
2017-11-27	2,597	2,601	2,540	2,555	1,345,800	2,555
2017-11-24	2,589	2,595	2,543	2,576	1,127,100	2,576
2017-11-22	2,629	2,662	2,613	2,629	2,289,400	2,629
2017-11-21	2,532	2,541	2,507	2,535	837,100	2,535
2017-11-20	2,488	2,528	2,482	2,509	1,104,900	2,509
2017-11-17	2,515	2,522	2,470	2,489	1,958,800	2,489
2017-11-16	2,471	2,490	2,452	2,485	1,277,600	2,485
2017-11-15	2,523	2,528	2,475	2,493	1,479,400	2,493
2017-11-13	2,601	2,617	2,572	2,572	1,002,100	2,572
2017-11-10	2,612	2,638	2,576	2,590	1,291,700	2,590
2017-11-09	2,707	2,716	2,613	2,646	1,851,100	2,646
2017-11-08	2,700	2,707	2,682	2,707	975,300	2,707
2017-11-07	2,677	2,711	2,672	2,706	1,160,000	2,706
2017-11-06	2,671	2,672	2,648	2,664	1,509,400	2,664
2017-11-02	2,609	2,624	2,594	2,621	961,100	2,621
2017-11-01	2,600	2,607	2,582	2,597	1,338,500	2,597
2017-10-31	2,564	2,569	2,530	2,559	1,720,400	2,559
2017-10-30	2,550	2,627	2,545	2,577	2,635,100	2,577
2017-10-27	2,536	2,543	2,524	2,540	1,156,600	2,540
2017-10-26	2,500	2,523	2,494	2,514	846,000	2,514
2017-10-25	2,530	2,544	2,517	2,525	1,204,100	2,525
2017-10-24	2,523	2,524	2,486	2,520	1,383,000	2,520
2017-10-23	2,516	2,521	2,487	2,495	1,063,200	2,495
2017-10-20	2,503	2,516	2,483	2,494	1,266,200	2,494
2017-10-19	2,495	2,532	2,493	2,524	1,566,200	2,524
2017-10-18	2,489	2,505	2,471	2,485	970,100	2,485
2017-10-17	2,485	2,492	2,465	2,476	800,600	2,476
2017-10-16	2,452	2,475	2,443	2,470	955,200	2,470
2017-10-13	2,444	2,459	2,432	2,453	1,015,300	2,453
2017-10-12	2,454	2,457	2,413	2,445	1,266,900	2,445
2017-10-11	2,459	2,474	2,454	2,465	722,600	2,465
2017-10-10	2,457	2,460	2,445	2,459	1,039,500	2,459
2017-10-06	2,433	2,454	2,427	2,451	1,535,800	2,451
2017-10-05	2,454	2,457	2,426	2,438	1,174,400	2,438
2017-10-04	2,442	2,450	2,433	2,449	1,061,900	2,449
2017-10-03	2,440	2,455	2,423	2,442	1,500,300	2,442
2017-10-02	2,404	2,414	2,392	2,414	1,380,800	2,414
2017-09-29	2,363	2,397	2,356	2,395	1,675,100	2,395
2017-09-28	2,385	2,394	2,371	2,387	2,183,700	2,387
2017-09-27	2,361	2,381	2,345	2,379	1,417,500	2,379
2017-09-26	2,365	2,394	2,343	2,391	2,713,700	2,391
2017-09-25	2,320	2,336	2,314	2,334	1,435,600	2,334
2017-09-22	2,322	2,344	2,306	2,311	1,340,400	2,311
2017-09-21	2,300	2,325	2,296	2,307	1,894,200	2,307
2017-09-20	2,235	2,270	2,209	2,265	1,472,000	2,265
2017-09-19	2,199	2,229	2,185	2,225	1,471,100	2,225
2017-09-15	2,146	2,169	2,137	2,164	1,003,600	2,164
2017-09-14	2,171	2,178	2,151	2,160	1,099,500	2,160
2017-09-13	2,185	2,197	2,164	2,166	819,700	2,166
2017-09-12	2,148	2,190	2,146	2,176	1,291,100	2,176
2017-09-11	2,130	2,139	2,118	2,123	1,383,000	2,123
2017-09-08	2,108	2,137	2,089	2,122	1,613,200	2,122
2017-09-07	2,124	2,135	2,108	2,120	1,084,100	2,120
2017-09-06	2,117	2,126	2,093	2,106	1,691,500	2,106
2017-09-05	2,145	2,150	2,125	2,130	1,693,200	2,130
2017-09-04	2,116	2,142	2,107	2,130	1,725,300	2,130
2017-09-01	2,112	2,127	2,097	2,119	1,217,600	2,119
2017-08-31	2,098	2,108	2,086	2,095	1,021,100	2,095
2017-08-30	2,087	2,090	2,064	2,075	839,600	2,075
2017-08-29	2,065	2,084	2,058	2,073	847,500	2,073
2017-08-28	2,089	2,097	2,069	2,087	974,900	2,087
2017-08-25	2,081	2,100	2,066	2,087	787,900	2,087
2017-08-24	2,063	2,094	2,062	2,068	855,700	2,068
2017-08-23	2,095	2,103	2,062	2,068	1,108,900	2,068
2017-08-22	2,044	2,073	2,035	2,067	981,400	2,067
2017-08-21	2,060	2,063	2,031	2,042	991,200	2,042
2017-08-18	2,069	2,069	2,045	2,049	1,871,500	2,049
2017-08-17	2,096	2,113	2,081	2,109	1,069,800	2,109
2017-08-16	2,071	2,112	2,058	2,102	1,286,300	2,102
2017-08-15	2,090	2,096	2,062	2,077	1,702,500	2,077
2017-08-14	2,058	2,077	2,038	2,069	1,625,400	2,069
2017-08-10	2,125	2,131	2,091	2,098	1,252,100	2,098
2017-08-09	2,132	2,141	2,102	2,124	1,603,700	2,124
2017-08-08	2,130	2,143	2,116	2,139	1,669,700	2,139
2017-08-07	2,179	2,193	2,117	2,121	2,269,500	2,121
2017-08-04	2,187	2,190	2,140	2,147	2,430,800	2,147
2017-08-03	2,232	2,234	2,191	2,197	1,681,300	2,197
2017-08-02	2,218	2,238	2,201	2,231	1,942,700	2,231
2017-08-01	2,286	2,296	2,199	2,209	2,631,800	2,209
2017-07-31	2,259	2,280	2,233	2,236	1,234,600	2,236
2017-07-28	2,256	2,279	2,229	2,243	1,170,500	2,243
2017-07-27	2,281	2,282	2,248	2,261	938,100	2,261
2017-07-26	2,266	2,284	2,253	2,276	1,676,600	2,276
2017-07-25	2,201	2,241	2,201	2,233	1,517,000	2,233
2017-07-24	2,201	2,202	2,173	2,197	1,667,200	2,197
2017-07-21	2,240	2,240	2,217	2,223	1,559,500	2,223
2017-07-20	2,261	2,265	2,243	2,253	1,767,500	2,253
2017-07-19	2,290	2,290	2,266	2,274	1,256,100	2,274
2017-07-18	2,330	2,340	2,283	2,297	1,669,000	2,297
2017-07-14	2,311	2,351	2,310	2,344	971,500	2,344
2017-07-13	2,332	2,335	2,308	2,320	1,012,800	2,320
2017-07-12	2,337	2,343	2,312	2,321	1,375,400	2,321
2017-07-11	2,360	2,376	2,344	2,347	1,173,900	2,347
2017-07-10	2,395	2,405	2,351	2,361	1,074,100	2,361
2017-07-07	2,340	2,388	2,332	2,373	1,095,500	2,373
2017-07-06	2,405	2,413	2,370	2,379	1,039,800	2,379
2017-07-05	2,392	2,429	2,390	2,425	1,383,200	2,425
2017-07-04	2,426	2,441	2,384	2,397	1,044,500	2,397
2017-07-03	2,380	2,399	2,363	2,385	855,100	2,385
2017-06-30	2,377	2,396	2,366	2,389	1,144,300	2,389
2017-06-29	2,371	2,418	2,357	2,414	1,801,400	2,414
2017-06-28	2,340	2,363	2,338	2,340	777,100	2,340
2017-06-27	2,323	2,347	2,315	2,334	785,100	2,334
2017-06-26	2,289	2,313	2,289	2,304	608,600	2,304
2017-06-23	2,300	2,347	2,285	2,291	1,145,000	2,291
2017-06-22	2,276	2,307	2,276	2,293	901,700	2,293
2017-06-21	2,305	2,308	2,269	2,273	990,800	2,273
2017-06-20	2,315	2,327	2,296	2,306	972,400	2,306
2017-06-19	2,260	2,278	2,239	2,269	652,600	2,269
2017-06-16	2,274	2,297	2,251	2,256	1,359,500	2,256
2017-06-15	2,300	2,304	2,244	2,252	1,437,900	2,252
2017-06-14	2,368	2,372	2,325	2,326	692,500	2,326
2017-06-13	2,334	2,362	2,316	2,355	922,400	2,355
2017-06-12	2,353	2,380	2,348	2,355	1,047,000	2,355
2017-06-09	2,340	2,353	2,321	2,353	1,528,300	2,353
2017-06-08	2,375	2,386	2,337	2,340	1,173,200	2,340
2017-06-07	2,330	2,363	2,320	2,355	1,087,300	2,355
2017-06-06	2,382	2,409	2,342	2,344	950,700	2,344
2017-06-05	2,412	2,431	2,373	2,392	1,519,900	2,392
2017-06-02	2,350	2,449	2,349	2,441	2,896,900	2,441
2017-06-01	2,255	2,315	2,252	2,308	1,278,100	2,308
2017-05-31	2,227	2,260	2,227	2,251	1,952,200	2,251
2017-05-30	2,248	2,263	2,225	2,257	847,600	2,257
2017-05-29	2,275	2,277	2,253	2,256	868,000	2,256
2017-05-26	2,305	2,305	2,272	2,272	1,093,600	2,272
2017-05-25	2,328	2,335	2,314	2,316	874,900	2,316
2017-05-24	2,333	2,345	2,290	2,322	1,171,700	2,322
2017-05-23	2,293	2,300	2,275	2,284	1,212,100	2,284
2017-05-22	2,326	2,326	2,292	2,308	1,334,300	2,308
2017-05-19	2,301	2,309	2,276	2,305	1,146,500	2,305
2017-05-18	2,316	2,322	2,291	2,298	1,505,200	2,298
2017-05-17	2,379	2,394	2,352	2,379	1,184,500	2,379
2017-05-16	2,433	2,437	2,391	2,404	1,487,100	2,404
2017-05-15	2,466	2,471	2,407	2,410	1,975,900	2,410
2017-05-12	2,561	2,577	2,485	2,496	1,694,900	2,496
2017-05-11	2,572	2,626	2,570	2,601	1,890,400	2,601
2017-05-10	2,576	2,609	2,556	2,565	3,011,700	2,565
2017-05-09	2,510	2,578	2,381	2,545	3,385,900	2,545
2017-05-08	2,514	2,522	2,486	2,511	1,315,200	2,511
2017-05-02	2,441	2,475	2,432	2,464	1,092,100	2,464
2017-05-01	2,421	2,445	2,408	2,428	906,900	2,428
2017-04-28	2,471	2,471	2,401	2,411	1,259,400	2,411
2017-04-27	2,458	2,487	2,441	2,467	1,453,500	2,467
2017-04-26	2,420	2,458	2,417	2,444	1,308,000	2,444
2017-04-25	2,342	2,400	2,341	2,383	1,466,600	2,383
2017-04-24	2,371	2,376	2,310	2,317	926,300	2,317
2017-04-21	2,294	2,333	2,285	2,321	1,491,300	2,321
2017-04-20	2,251	2,274	2,244	2,245	984,800	2,245
2017-04-19	2,219	2,247	2,195	2,243	1,552,600	2,243
2017-04-18	2,273	2,302	2,243	2,252	1,126,600	2,252
2017-04-17	2,227	2,244	2,194	2,242	1,052,500	2,242
2017-04-14	2,230	2,275	2,228	2,266	965,400	2,266
2017-04-13	2,243	2,261	2,223	2,259	1,364,900	2,259
2017-04-12	2,292	2,307	2,262	2,279	1,405,800	2,279
2017-04-11	2,349	2,361	2,330	2,349	823,000	2,349
2017-04-10	2,376	2,388	2,348	2,372	1,025,700	2,372
2017-04-07	2,391	2,409	2,342	2,372	840,400	2,372
2017-04-06	2,400	2,409	2,367	2,379	1,015,900	2,379
2017-04-05	2,449	2,466	2,408	2,423	869,500	2,423
2017-04-04	2,496	2,496	2,421	2,451	1,422,600	2,451
2017-04-03	2,542	2,542	2,503	2,517	1,030,500	2,517
2017-03-31	2,589	2,603	2,544	2,544	1,075,700	2,544
2017-03-30	2,552	2,580	2,552	2,560	1,058,200	2,560
2017-03-29	2,611	2,626	2,545	2,560	1,479,600	2,560
2017-03-28	2,540	2,557	2,521	2,539	1,101,000	2,539
2017-03-27	2,500	2,505	2,476	2,482	913,300	2,482
2017-03-24	2,518	2,567	2,508	2,553	875,600	2,553
2017-03-23	2,523	2,532	2,498	2,518	661,300	2,518
2017-03-22	2,561	2,577	2,534	2,534	1,231,100	2,534
2017-03-21	2,625	2,650	2,613	2,642	1,016,100	2,642
2017-03-17	2,685	2,697	2,669	2,675	1,036,300	2,675
2017-03-16	2,706	2,725	2,700	2,709	954,600	2,709
2017-03-15	2,725	2,746	2,718	2,735	381,600	2,735
2017-03-14	2,735	2,755	2,714	2,741	790,200	2,741
2017-03-13	2,727	2,737	2,703	2,735	580,700	2,735
2017-03-10	2,787	2,794	2,723	2,751	1,452,500	2,751
2017-03-09	2,678	2,749	2,678	2,737	1,505,200	2,737
2017-03-08	2,670	2,671	2,627	2,642	740,800	2,642
2017-03-07	2,694	2,694	2,668	2,672	894,900	2,672
2017-03-06	2,675	2,698	2,659	2,694	1,131,800	2,694
2017-03-03	2,672	2,679	2,650	2,663	1,131,000	2,663
2017-03-02	2,692	2,708	2,686	2,687	1,832,600	2,687
2017-03-01	2,556	2,593	2,546	2,591	938,200	2,591
2017-02-28	2,569	2,587	2,543	2,543	1,154,700	2,543
2017-02-27	2,521	2,528	2,482	2,503	1,050,500	2,503
2017-02-24	2,570	2,589	2,552	2,569	892,900	2,569
2017-02-23	2,584	2,589	2,560	2,587	600,300	2,587
2017-02-22	2,610	2,613	2,587	2,596	699,300	2,596
2017-02-21	2,584	2,604	2,578	2,600	667,000	2,600
2017-02-20	2,573	2,586	2,546	2,584	691,700	2,584
2017-02-17	2,592	2,595	2,561	2,577	1,017,500	2,577
2017-02-16	2,585	2,602	2,547	2,578	695,900	2,578
2017-02-15	2,584	2,592	2,574	2,585	569,900	2,585
2017-02-14	2,605	2,608	2,552	2,560	672,100	2,560
2017-02-13	2,593	2,610	2,573	2,587	1,102,800	2,587
2017-02-10	2,495	2,572	2,493	2,566	1,289,100	2,566
2017-02-09	2,450	2,457	2,432	2,434	767,000	2,434
2017-02-08	2,471	2,497	2,460	2,497	1,138,100	2,497
2017-02-07	2,470	2,476	2,430	2,467	1,248,600	2,467
2017-02-06	2,489	2,496	2,428	2,443	953,900	2,443
2017-02-03	2,515	2,515	2,450	2,454	1,145,100	2,454
2017-02-02	2,577	2,582	2,481	2,489	1,494,900	2,489
2017-02-01	2,541	2,567	2,515	2,566	1,299,500	2,566
2017-01-31	2,571	2,588	2,513	2,544	3,031,200	2,544
2017-01-30	2,496	2,526	2,467	2,521	1,240,600	2,521
2017-01-27	2,543	2,543	2,510	2,520	1,133,400	2,520
2017-01-26	2,549	2,566	2,518	2,527	1,053,500	2,527
2017-01-25	2,525	2,549	2,503	2,519	1,213,800	2,519
2017-01-24	2,482	2,514	2,444	2,463	1,167,200	2,463
2017-01-23	2,485	2,513	2,467	2,469	1,103,200	2,469
2017-01-20	2,543	2,571	2,533	2,550	1,416,800	2,550
2017-01-19	2,505	2,540	2,502	2,536	1,403,500	2,536
2017-01-18	2,388	2,475	2,368	2,465	1,861,000	2,465
2017-01-17	2,459	2,470	2,415	2,418	1,108,900	2,418
2017-01-16	2,511	2,519	2,455	2,483	957,300	2,483
2017-01-13	2,485	2,507	2,484	2,496	1,140,700	2,496
2017-01-12	2,491	2,523	2,472	2,491	1,197,100	2,491
2017-01-11	2,503	2,526	2,496	2,504	1,468,100	2,504
2017-01-10	2,481	2,514	2,432	2,499	2,485,900	2,499
2017-01-06	2,567	2,582	2,507	2,528	2,537,200	2,528
2017-01-05	2,720	2,734	2,645	2,651	1,790,100	2,651
2017-01-04	2,692	2,746	2,642	2,720	1,518,000	2,720

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