5334 日本特殊陶業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,209	2,238	2,173	2,192	804,000	2,192
2018-12-27	2,197	2,245	2,152	2,234	1,201,100	2,234
2018-12-26	1,997	2,056	1,980	2,056	1,252,900	2,056
2018-12-25	2,034	2,046	1,958	1,969	996,100	1,969
2018-12-21	2,177	2,184	2,141	2,168	1,265,000	2,168
2018-12-20	2,188	2,246	2,173	2,187	1,169,400	2,187
2018-12-19	2,216	2,264	2,216	2,238	814,600	2,238
2018-12-18	2,204	2,240	2,188	2,207	1,056,500	2,207
2018-12-17	2,233	2,284	2,213	2,244	919,000	2,244
2018-12-14	2,228	2,255	2,213	2,232	1,390,600	2,232
2018-12-13	2,207	2,260	2,184	2,245	739,300	2,245
2018-12-12	2,177	2,229	2,169	2,194	1,049,400	2,194
2018-12-11	2,167	2,181	2,118	2,145	1,129,200	2,145
2018-12-10	2,179	2,209	2,160	2,179	868,700	2,179
2018-12-07	2,205	2,229	2,170	2,210	1,099,000	2,210
2018-12-06	2,221	2,237	2,160	2,182	874,100	2,182
2018-12-05	2,190	2,251	2,174	2,218	1,061,300	2,218
2018-12-04	2,345	2,379	2,247	2,255	1,176,000	2,255
2018-12-03	2,360	2,371	2,326	2,343	1,279,700	2,343
2018-11-30	2,310	2,348	2,288	2,332	1,362,000	2,332
2018-11-29	2,336	2,373	2,308	2,316	1,190,100	2,316
2018-11-28	2,357	2,362	2,303	2,323	866,500	2,323
2018-11-27	2,341	2,368	2,261	2,363	1,510,000	2,363
2018-11-26	2,349	2,349	2,295	2,307	1,197,800	2,307
2018-11-22	2,349	2,361	2,298	2,356	974,100	2,356
2018-11-21	2,328	2,369	2,312	2,358	1,029,500	2,358
2018-11-20	2,404	2,437	2,387	2,400	712,100	2,400
2018-11-19	2,414	2,470	2,406	2,464	850,300	2,464
2018-11-16	2,509	2,521	2,419	2,421	770,700	2,421
2018-11-15	2,480	2,534	2,461	2,525	945,200	2,525
2018-11-14	2,497	2,534	2,480	2,491	694,200	2,491
2018-11-13	2,500	2,518	2,453	2,507	857,200	2,507
2018-11-12	2,573	2,599	2,548	2,575	596,700	2,575
2018-11-09	2,610	2,629	2,560	2,584	740,400	2,584
2018-11-08	2,623	2,649	2,582	2,625	1,103,100	2,625
2018-11-07	2,588	2,625	2,524	2,536	1,119,300	2,536
2018-11-06	2,521	2,576	2,502	2,543	1,060,900	2,543
2018-11-05	2,535	2,557	2,490	2,529	1,365,800	2,529
2018-11-02	2,367	2,585	2,365	2,559	2,692,200	2,559
2018-11-01	2,242	2,408	2,231	2,379	1,865,400	2,379
2018-10-31	2,336	2,345	2,281	2,292	1,943,000	2,292
2018-10-30	2,154	2,322	2,107	2,290	3,130,300	2,290
2018-10-29	2,620	2,665	2,139	2,153	3,026,700	2,153
2018-10-26	2,734	2,737	2,613	2,639	965,100	2,639
2018-10-25	2,656	2,679	2,642	2,653	832,500	2,653
2018-10-24	2,764	2,775	2,715	2,748	739,000	2,748
2018-10-23	2,760	2,786	2,732	2,737	1,001,700	2,737
2018-10-22	2,795	2,832	2,784	2,814	922,400	2,814
2018-10-19	2,848	2,871	2,829	2,858	879,200	2,858
2018-10-18	2,915	2,944	2,880	2,884	759,500	2,884
2018-10-17	2,950	2,976	2,913	2,945	766,100	2,945
2018-10-16	2,859	2,900	2,844	2,899	990,900	2,899
2018-10-15	2,937	2,937	2,860	2,877	906,000	2,877
2018-10-12	2,943	2,976	2,936	2,966	677,000	2,966
2018-10-11	3,035	3,055	2,967	2,980	846,100	2,980
2018-10-10	3,130	3,155	3,090	3,140	615,400	3,140
2018-10-09	3,250	3,260	3,115	3,125	874,800	3,125
2018-10-05	3,260	3,335	3,260	3,305	767,000	3,305
2018-10-04	3,325	3,345	3,280	3,295	864,500	3,295
2018-10-03	3,305	3,335	3,250	3,250	412,400	3,250
2018-10-02	3,330	3,400	3,325	3,335	497,500	3,335
2018-10-01	3,255	3,320	3,215	3,290	526,500	3,290
2018-09-28	3,300	3,330	3,255	3,310	774,100	3,310
2018-09-27	3,265	3,295	3,240	3,245	770,600	3,245
2018-09-26	3,280	3,315	3,240	3,285	956,600	3,285
2018-09-25	3,375	3,390	3,330	3,355	920,800	3,355
2018-09-21	3,340	3,405	3,320	3,395	838,900	3,395
2018-09-20	3,330	3,360	3,280	3,305	750,900	3,305
2018-09-19	3,275	3,325	3,270	3,295	707,500	3,295
2018-09-18	3,100	3,245	3,090	3,215	922,100	3,215
2018-09-14	3,080	3,095	3,045	3,090	634,000	3,090
2018-09-13	2,952	3,045	2,940	3,040	637,300	3,040
2018-09-12	2,990	2,990	2,929	2,961	702,800	2,961
2018-09-11	2,990	2,995	2,948	2,979	741,400	2,979
2018-09-10	2,968	3,015	2,968	2,992	602,900	2,992
2018-09-07	2,976	2,979	2,922	2,949	680,600	2,949
2018-09-06	2,940	2,985	2,923	2,969	744,800	2,969
2018-09-05	3,010	3,065	2,959	2,965	1,238,500	2,965
2018-09-04	3,055	3,060	2,966	2,984	1,142,400	2,984
2018-09-03	3,130	3,145	3,055	3,060	479,600	3,060
2018-08-31	3,170	3,195	3,155	3,160	694,300	3,160
2018-08-30	3,245	3,245	3,170	3,175	863,400	3,175
2018-08-29	3,215	3,255	3,210	3,230	556,600	3,230
2018-08-28	3,210	3,245	3,190	3,205	593,500	3,205
2018-08-27	3,155	3,185	3,125	3,165	558,400	3,165
2018-08-24	3,100	3,150	3,080	3,145	619,200	3,145
2018-08-23	3,070	3,095	3,050	3,050	539,600	3,050
2018-08-22	2,994	3,075	2,990	3,055	585,400	3,055
2018-08-21	2,973	2,995	2,939	2,982	486,100	2,982
2018-08-20	2,972	2,980	2,934	2,978	563,600	2,978
2018-08-17	2,965	2,991	2,941	2,984	661,200	2,984
2018-08-16	2,911	2,938	2,855	2,934	954,600	2,934
2018-08-15	2,995	3,020	2,922	2,939	584,000	2,939
2018-08-14	2,910	2,946	2,884	2,945	782,100	2,945
2018-08-13	2,952	2,958	2,890	2,898	1,068,300	2,898
2018-08-10	3,075	3,075	2,972	2,982	1,349,900	2,982
2018-08-09	3,150	3,150	3,065	3,070	736,700	3,070
2018-08-08	3,195	3,230	3,160	3,180	660,900	3,180
2018-08-07	3,200	3,215	3,175	3,210	292,700	3,210
2018-08-06	3,250	3,250	3,195	3,210	451,900	3,210
2018-08-03	3,270	3,280	3,210	3,250	525,500	3,250
2018-08-02	3,320	3,350	3,265	3,275	648,800	3,275
2018-08-01	3,155	3,325	3,150	3,315	814,400	3,315
2018-07-31	3,290	3,320	3,170	3,210	1,210,900	3,210
2018-07-30	3,275	3,285	3,240	3,255	1,014,300	3,255
2018-07-27	3,240	3,245	3,175	3,225	529,600	3,225
2018-07-26	3,245	3,260	3,215	3,220	639,100	3,220
2018-07-25	3,200	3,225	3,190	3,205	706,600	3,205
2018-07-24	3,115	3,130	3,100	3,115	457,900	3,115
2018-07-23	3,075	3,110	3,060	3,080	410,500	3,080
2018-07-20	3,110	3,135	3,065	3,095	592,000	3,095
2018-07-19	3,145	3,175	3,135	3,150	380,800	3,150
2018-07-18	3,150	3,165	3,135	3,150	497,000	3,150
2018-07-17	3,095	3,125	3,090	3,100	500,800	3,100
2018-07-13	3,055	3,100	3,055	3,085	622,600	3,085
2018-07-12	3,020	3,030	2,971	3,015	679,200	3,015
2018-07-11	3,035	3,040	2,965	3,005	600,100	3,005
2018-07-10	3,125	3,130	3,075	3,080	560,300	3,080
2018-07-09	3,040	3,100	3,040	3,075	438,900	3,075
2018-07-06	2,971	3,040	2,952	3,015	808,300	3,015
2018-07-05	3,005	3,030	2,961	2,981	741,400	2,981
2018-07-04	2,999	3,035	2,995	3,025	472,300	3,025
2018-07-03	3,020	3,040	3,005	3,035	751,000	3,035
2018-07-02	3,115	3,115	3,010	3,025	821,800	3,025
2018-06-29	3,125	3,175	3,120	3,160	751,700	3,160
2018-06-28	3,100	3,135	3,085	3,125	808,100	3,125
2018-06-27	3,065	3,090	3,050	3,075	677,400	3,075
2018-06-26	3,020	3,050	2,986	3,020	578,200	3,020
2018-06-25	3,060	3,100	3,045	3,060	638,400	3,060
2018-06-22	3,040	3,070	3,015	3,045	667,400	3,045
2018-06-21	3,035	3,100	3,030	3,085	696,300	3,085
2018-06-20	3,065	3,070	3,000	3,040	752,100	3,040
2018-06-19	3,055	3,140	3,045	3,050	668,700	3,050
2018-06-18	3,040	3,090	3,020	3,045	523,100	3,045
2018-06-15	3,135	3,150	3,050	3,055	1,186,700	3,055
2018-06-14	3,150	3,170	3,105	3,115	643,800	3,115
2018-06-13	3,150	3,180	3,120	3,145	1,189,000	3,145
2018-06-12	3,200	3,220	3,180	3,185	836,800	3,185
2018-06-11	3,205	3,205	3,145	3,185	494,600	3,185
2018-06-08	3,175	3,210	3,155	3,205	894,500	3,205
2018-06-07	3,170	3,200	3,155	3,185	698,300	3,185
2018-06-06	3,150	3,160	3,125	3,140	535,600	3,140
2018-06-05	3,135	3,135	3,080	3,125	815,400	3,125
2018-06-04	3,055	3,110	3,045	3,095	841,700	3,095
2018-06-01	2,994	3,060	2,961	3,015	1,142,200	3,015
2018-05-31	3,000	3,030	2,979	2,980	1,455,500	2,980
2018-05-30	3,005	3,015	2,951	2,964	1,642,900	2,964
2018-05-29	3,095	3,100	3,050	3,075	738,300	3,075
2018-05-28	3,090	3,130	3,080	3,085	729,400	3,085
2018-05-25	3,075	3,110	3,060	3,085	714,300	3,085
2018-05-24	3,210	3,210	3,080	3,105	1,380,400	3,105
2018-05-23	3,245	3,260	3,220	3,240	788,600	3,240
2018-05-22	3,205	3,270	3,190	3,260	879,500	3,260
2018-05-21	3,165	3,215	3,155	3,200	891,000	3,200
2018-05-18	3,150	3,185	3,140	3,165	631,900	3,165
2018-05-17	3,155	3,200	3,145	3,150	1,673,600	3,150
2018-05-16	3,045	3,140	3,035	3,115	2,280,900	3,115
2018-05-15	2,980	3,020	2,974	3,015	1,143,200	3,015
2018-05-14	2,960	2,986	2,935	2,972	1,639,900	2,972
2018-05-11	2,988	3,015	2,978	2,987	1,145,700	2,987
2018-05-10	3,020	3,030	2,984	3,000	1,061,500	3,000
2018-05-09	3,015	3,030	2,991	3,000	1,585,700	3,000
2018-05-08	3,015	3,030	2,980	3,010	1,763,900	3,010
2018-05-07	3,015	3,050	3,015	3,015	1,748,900	3,015
2018-05-02	2,955	3,035	2,953	2,992	3,972,900	2,992
2018-05-01	2,870	2,918	2,854	2,905	2,972,300	2,905
2018-04-27	2,697	2,825	2,632	2,820	2,493,500	2,820
2018-04-26	2,685	2,698	2,655	2,664	868,700	2,664
2018-04-25	2,649	2,666	2,619	2,665	703,800	2,665
2018-04-24	2,600	2,660	2,599	2,658	970,600	2,658
2018-04-23	2,583	2,602	2,569	2,576	1,772,900	2,576
2018-04-20	2,634	2,644	2,615	2,621	1,051,200	2,621
2018-04-19	2,618	2,645	2,603	2,631	734,800	2,631
2018-04-18	2,570	2,617	2,558	2,613	670,400	2,613
2018-04-17	2,576	2,584	2,559	2,571	645,700	2,571
2018-04-16	2,569	2,580	2,551	2,570	653,400	2,570
2018-04-13	2,554	2,593	2,541	2,569	900,100	2,569
2018-04-12	2,582	2,584	2,548	2,555	616,100	2,555
2018-04-11	2,582	2,607	2,559	2,588	511,800	2,588
2018-04-10	2,509	2,581	2,502	2,576	872,700	2,576
2018-04-09	2,531	2,550	2,445	2,519	759,500	2,519
2018-04-06	2,564	2,573	2,541	2,542	579,800	2,542
2018-04-05	2,554	2,582	2,541	2,564	943,100	2,564
2018-04-04	2,558	2,558	2,531	2,538	1,167,700	2,538
2018-04-03	2,528	2,546	2,510	2,539	522,600	2,539
2018-03-30	2,560	2,573	2,530	2,563	604,600	2,563
2018-03-29	2,550	2,564	2,500	2,529	682,500	2,529
2018-03-28	2,482	2,523	2,475	2,523	789,800	2,523
2018-03-27	2,500	2,546	2,493	2,544	853,300	2,544
2018-03-26	2,408	2,455	2,401	2,450	1,131,300	2,450
2018-03-23	2,500	2,518	2,428	2,434	1,283,300	2,434
2018-03-22	2,597	2,597	2,558	2,581	796,000	2,581
2018-03-20	2,503	2,579	2,502	2,579	1,089,600	2,579
2018-03-19	2,533	2,549	2,490	2,500	1,089,500	2,500
2018-03-16	2,581	2,582	2,538	2,541	859,900	2,541
2018-03-15	2,581	2,586	2,536	2,572	1,130,500	2,572
2018-03-14	2,605	2,633	2,596	2,597	1,011,400	2,597
2018-03-13	2,634	2,636	2,601	2,633	740,900	2,633
2018-03-12	2,617	2,649	2,613	2,647	1,087,500	2,647
2018-03-09	2,600	2,628	2,569	2,573	1,068,700	2,573
2018-03-08	2,615	2,623	2,584	2,592	913,100	2,592
2018-03-07	2,589	2,628	2,555	2,578	1,763,200	2,578
2018-03-06	2,625	2,646	2,610	2,622	1,288,000	2,622
2018-03-05	2,605	2,616	2,560	2,575	1,281,500	2,575
2018-03-02	2,600	2,640	2,595	2,628	1,403,700	2,628
2018-03-01	2,684	2,705	2,648	2,657	1,554,000	2,657
2018-02-28	2,790	2,798	2,732	2,732	1,343,300	2,732
2018-02-27	2,777	2,815	2,774	2,814	1,646,400	2,814
2018-02-26	2,699	2,744	2,684	2,731	783,800	2,731
2018-02-23	2,702	2,733	2,690	2,722	737,300	2,722
2018-02-22	2,673	2,715	2,660	2,689	1,216,000	2,689
2018-02-21	2,724	2,740	2,695	2,700	1,022,300	2,700
2018-02-20	2,706	2,723	2,682	2,716	734,800	2,716
2018-02-19	2,644	2,718	2,637	2,714	1,030,000	2,714
2018-02-16	2,620	2,657	2,599	2,644	1,080,700	2,644
2018-02-15	2,582	2,629	2,582	2,598	1,173,300	2,598
2018-02-14	2,634	2,652	2,535	2,539	2,702,200	2,539
2018-02-13	2,724	2,739	2,663	2,665	1,638,400	2,665
2018-02-09	2,636	2,679	2,610	2,679	1,358,700	2,679
2018-02-08	2,698	2,756	2,694	2,740	1,307,000	2,740
2018-02-07	2,820	2,820	2,680	2,682	1,978,900	2,682
2018-02-06	2,691	2,733	2,651	2,730	1,457,200	2,730
2018-02-05	2,840	2,865	2,819	2,840	1,107,200	2,840
2018-02-02	2,876	2,915	2,860	2,900	831,500	2,900
2018-02-01	2,818	2,902	2,783	2,900	1,249,000	2,900
2018-01-31	2,870	2,911	2,859	2,871	1,293,600	2,871
2018-01-30	2,920	2,949	2,861	2,888	1,760,500	2,888
2018-01-29	2,911	2,937	2,901	2,921	1,401,800	2,921
2018-01-26	2,963	2,989	2,937	2,947	1,295,100	2,947
2018-01-25	2,980	2,984	2,943	2,953	1,041,600	2,953
2018-01-24	3,025	3,050	2,990	3,000	1,111,600	3,000
2018-01-23	2,920	3,020	2,918	3,005	1,655,100	3,005
2018-01-22	2,858	2,913	2,856	2,903	1,319,200	2,903
2018-01-19	2,827	2,854	2,810	2,851	1,075,000	2,851
2018-01-18	2,850	2,852	2,824	2,827	1,208,700	2,827
2018-01-17	2,831	2,837	2,812	2,825	927,700	2,825
2018-01-16	2,853	2,868	2,837	2,858	707,800	2,858
2018-01-15	2,864	2,880	2,844	2,850	1,027,800	2,850
2018-01-12	2,823	2,843	2,805	2,831	1,052,900	2,831
2018-01-11	2,798	2,829	2,780	2,818	1,374,300	2,818
2018-01-10	2,830	2,872	2,824	2,851	1,355,300	2,851
2018-01-09	2,817	2,828	2,798	2,820	1,481,200	2,820
2018-01-05	2,810	2,818	2,785	2,798	913,100	2,798
2018-01-04	2,770	2,790	2,758	2,790	1,056,800	2,790

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