5334 日本特殊陶業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,140	2,143	2,119	2,134	451,200	2,134
2019-12-27	2,147	2,155	2,139	2,144	422,900	2,144
2019-12-26	2,110	2,135	2,106	2,134	378,200	2,134
2019-12-25	2,141	2,141	2,097	2,106	439,700	2,106
2019-12-24	2,144	2,152	2,130	2,140	644,900	2,140
2019-12-23	2,190	2,192	2,147	2,159	664,000	2,159
2019-12-20	2,149	2,190	2,149	2,190	1,162,800	2,190
2019-12-19	2,107	2,145	2,106	2,144	1,042,400	2,144
2019-12-18	2,126	2,135	2,104	2,106	1,350,900	2,106
2019-12-17	2,160	2,160	2,118	2,126	1,477,300	2,126
2019-12-16	2,193	2,205	2,169	2,171	1,037,600	2,171
2019-12-13	2,243	2,264	2,208	2,216	1,956,200	2,216
2019-12-12	2,215	2,216	2,174	2,178	764,100	2,178
2019-12-11	2,207	2,212	2,187	2,198	383,300	2,198
2019-12-10	2,218	2,218	2,193	2,203	507,200	2,203
2019-12-09	2,219	2,230	2,206	2,218	504,300	2,218
2019-12-06	2,173	2,211	2,169	2,200	509,600	2,200
2019-12-05	2,176	2,213	2,174	2,201	475,400	2,201
2019-12-04	2,164	2,182	2,143	2,178	672,100	2,178
2019-12-03	2,184	2,200	2,177	2,192	605,300	2,192
2019-12-02	2,219	2,233	2,207	2,228	476,100	2,228
2019-11-29	2,228	2,236	2,191	2,191	576,400	2,191
2019-11-28	2,230	2,238	2,205	2,213	506,700	2,213
2019-11-27	2,216	2,240	2,212	2,220	822,900	2,220
2019-11-26	2,209	2,226	2,189	2,189	1,008,400	2,189
2019-11-25	2,189	2,192	2,172	2,188	462,900	2,188
2019-11-22	2,155	2,176	2,152	2,157	410,800	2,157
2019-11-21	2,150	2,162	2,117	2,155	535,200	2,155
2019-11-20	2,147	2,179	2,140	2,153	488,400	2,153
2019-11-19	2,182	2,182	2,161	2,165	567,000	2,165
2019-11-18	2,218	2,227	2,182	2,191	927,400	2,191
2019-11-15	2,194	2,231	2,184	2,218	967,900	2,218
2019-11-14	2,232	2,241	2,219	2,226	651,600	2,226
2019-11-13	2,241	2,261	2,235	2,259	606,800	2,259
2019-11-12	2,231	2,255	2,222	2,248	828,600	2,248
2019-11-11	2,310	2,316	2,247	2,251	829,000	2,251
2019-11-08	2,302	2,311	2,276	2,305	1,285,700	2,305
2019-11-07	2,208	2,261	2,200	2,252	1,098,100	2,252
2019-11-06	2,296	2,306	2,269	2,272	958,200	2,272
2019-11-05	2,300	2,300	2,243	2,271	1,163,100	2,271
2019-11-01	2,189	2,245	2,186	2,240	996,900	2,240
2019-10-31	2,208	2,220	2,161	2,217	869,500	2,217
2019-10-30	2,231	2,246	2,193	2,214	1,806,900	2,214
2019-10-29	2,168	2,228	2,155	2,222	1,876,400	2,222
2019-10-28	2,133	2,154	2,109	2,118	922,200	2,118
2019-10-25	2,103	2,117	2,090	2,117	733,200	2,117
2019-10-24	2,135	2,144	2,111	2,113	864,300	2,113
2019-10-23	2,100	2,119	2,078	2,116	642,400	2,116
2019-10-21	2,100	2,102	2,083	2,084	568,900	2,084
2019-10-18	2,112	2,119	2,090	2,091	646,000	2,091
2019-10-17	2,111	2,113	2,089	2,095	586,500	2,095
2019-10-16	2,120	2,137	2,109	2,116	896,700	2,116
2019-10-15	2,088	2,127	2,081	2,086	962,800	2,086
2019-10-11	2,033	2,062	2,018	2,041	848,700	2,041
2019-10-10	1,997	1,999	1,970	1,993	448,300	1,993
2019-10-09	1,981	1,992	1,961	1,988	525,600	1,988
2019-10-08	2,010	2,043	2,006	2,014	603,700	2,014
2019-10-07	2,000	2,004	1,980	1,987	521,000	1,987
2019-10-04	2,010	2,016	1,990	2,002	533,200	2,002
2019-10-03	2,023	2,039	2,000	2,013	859,500	2,013
2019-10-02	2,076	2,092	2,059	2,073	692,600	2,073
2019-10-01	2,069	2,123	2,069	2,108	715,100	2,108
2019-09-30	2,066	2,080	2,052	2,058	751,500	2,058
2019-09-27	2,084	2,097	2,034	2,070	852,900	2,070
2019-09-26	2,111	2,118	2,086	2,097	730,100	2,097
2019-09-25	2,093	2,094	2,054	2,080	710,900	2,080
2019-09-24	2,090	2,097	2,068	2,073	751,700	2,073
2019-09-20	2,100	2,114	2,076	2,090	781,100	2,090
2019-09-19	2,110	2,129	2,083	2,089	753,300	2,089
2019-09-18	2,105	2,106	2,070	2,096	553,900	2,096
2019-09-17	2,107	2,120	2,075	2,111	881,500	2,111
2019-09-13	2,124	2,128	2,089	2,122	1,490,700	2,122
2019-09-12	2,067	2,113	2,065	2,096	1,389,400	2,096
2019-09-11	1,999	2,055	1,999	2,047	1,347,800	2,047
2019-09-10	1,942	1,973	1,942	1,968	886,000	1,968
2019-09-09	1,877	1,907	1,872	1,905	554,600	1,905
2019-09-06	1,873	1,888	1,869	1,877	620,600	1,877
2019-09-05	1,824	1,874	1,821	1,850	751,000	1,850
2019-09-04	1,810	1,810	1,785	1,796	587,100	1,796
2019-09-03	1,814	1,832	1,810	1,827	521,600	1,827
2019-09-02	1,841	1,853	1,817	1,827	677,600	1,827
2019-08-30	1,820	1,840	1,817	1,834	813,000	1,834
2019-08-29	1,800	1,807	1,775	1,795	940,200	1,795
2019-08-28	1,799	1,799	1,774	1,778	711,300	1,778
2019-08-27	1,759	1,804	1,759	1,785	692,600	1,785
2019-08-26	1,733	1,757	1,730	1,745	940,200	1,745
2019-08-23	1,782	1,804	1,775	1,793	534,600	1,793
2019-08-22	1,766	1,788	1,758	1,773	1,056,800	1,773
2019-08-21	1,743	1,778	1,727	1,772	1,410,400	1,772
2019-08-20	1,783	1,800	1,768	1,799	1,169,600	1,799
2019-08-19	1,826	1,826	1,803	1,819	723,000	1,819
2019-08-16	1,812	1,817	1,795	1,807	646,200	1,807
2019-08-15	1,822	1,852	1,812	1,832	839,900	1,832
2019-08-14	1,898	1,925	1,882	1,890	487,500	1,890
2019-08-13	1,890	1,899	1,841	1,858	620,100	1,858
2019-08-09	1,900	1,915	1,880	1,908	788,800	1,908
2019-08-08	1,899	1,907	1,882	1,886	620,600	1,886
2019-08-07	1,954	1,954	1,898	1,913	769,600	1,913
2019-08-06	1,891	1,975	1,878	1,957	747,100	1,957
2019-08-05	1,993	2,003	1,959	1,971	846,000	1,971
2019-08-02	2,050	2,058	2,006	2,021	1,008,300	2,021
2019-08-01	2,060	2,117	2,056	2,097	743,500	2,097
2019-07-31	2,138	2,151	2,086	2,086	1,972,100	2,086
2019-07-30	2,099	2,172	2,075	2,153	2,843,200	2,153
2019-07-29	1,970	1,974	1,938	1,962	685,500	1,962
2019-07-26	1,997	2,008	1,964	1,984	623,600	1,984
2019-07-25	2,050	2,050	2,023	2,038	764,000	2,038
2019-07-24	2,011	2,027	2,004	2,004	759,200	2,004
2019-07-23	1,983	2,011	1,973	2,004	721,300	2,004
2019-07-22	1,964	1,990	1,962	1,986	508,900	1,986
2019-07-19	1,909	1,953	1,893	1,945	652,500	1,945
2019-07-18	1,930	1,944	1,894	1,897	1,089,600	1,897
2019-07-17	1,970	1,990	1,955	1,959	779,700	1,959
2019-07-16	1,958	1,988	1,951	1,961	764,400	1,961
2019-07-12	1,938	1,956	1,930	1,945	438,900	1,945
2019-07-11	1,941	1,946	1,916	1,941	842,500	1,941
2019-07-10	1,950	1,956	1,906	1,931	1,090,500	1,931
2019-07-09	2,001	2,028	1,950	1,965	775,200	1,965
2019-07-08	1,998	2,021	1,990	2,012	525,500	2,012
2019-07-05	1,998	2,023	1,992	2,023	793,100	2,023
2019-07-04	1,955	1,991	1,947	1,979	841,500	1,979
2019-07-03	2,013	2,013	1,949	1,974	1,408,300	1,974
2019-07-02	2,052	2,060	2,027	2,058	675,200	2,058
2019-07-01	2,069	2,076	2,031	2,076	661,600	2,076
2019-06-28	2,048	2,049	2,003	2,022	899,000	2,022
2019-06-27	1,968	2,023	1,966	2,021	731,400	2,021
2019-06-26	1,953	1,977	1,949	1,949	668,400	1,949
2019-06-25	1,984	1,985	1,930	1,939	605,500	1,939
2019-06-24	1,932	1,985	1,930	1,968	441,800	1,968
2019-06-21	1,959	1,974	1,941	1,953	790,000	1,953
2019-06-20	1,979	1,986	1,935	1,967	491,700	1,967
2019-06-19	1,983	2,010	1,972	1,979	698,300	1,979
2019-06-18	1,936	1,962	1,921	1,927	417,700	1,927
2019-06-17	1,952	1,958	1,926	1,937	600,500	1,937
2019-06-14	1,943	1,973	1,926	1,958	779,700	1,958
2019-06-13	1,943	1,963	1,907	1,927	875,700	1,927
2019-06-12	1,991	2,006	1,967	1,970	633,600	1,970
2019-06-11	1,969	1,979	1,933	1,979	531,900	1,979
2019-06-10	1,953	1,971	1,946	1,958	531,900	1,958
2019-06-07	1,930	1,953	1,923	1,938	434,300	1,938
2019-06-06	1,959	1,976	1,922	1,925	509,700	1,925
2019-06-05	1,984	1,993	1,943	1,983	908,900	1,983
2019-06-04	1,854	1,916	1,843	1,909	917,100	1,909
2019-06-03	1,847	1,869	1,829	1,845	827,200	1,845
2019-05-31	1,929	1,935	1,904	1,911	825,600	1,911
2019-05-30	1,902	1,953	1,895	1,939	1,001,200	1,939
2019-05-29	1,912	1,924	1,878	1,899	826,500	1,899
2019-05-28	1,923	1,949	1,920	1,940	1,579,800	1,940
2019-05-27	1,936	1,954	1,919	1,927	571,900	1,927
2019-05-24	1,879	1,920	1,858	1,908	791,700	1,908
2019-05-23	1,902	1,912	1,872	1,908	786,300	1,908
2019-05-22	1,966	1,975	1,933	1,933	664,400	1,933
2019-05-21	1,938	1,968	1,926	1,963	556,600	1,963
2019-05-20	1,953	1,965	1,910	1,944	565,000	1,944
2019-05-17	1,949	1,991	1,937	1,953	816,200	1,953
2019-05-16	1,941	1,946	1,916	1,932	915,800	1,932
2019-05-15	1,890	1,942	1,886	1,939	1,182,200	1,939
2019-05-14	1,835	1,881	1,823	1,881	980,900	1,881
2019-05-13	1,846	1,897	1,841	1,872	960,400	1,872
2019-05-10	1,848	1,924	1,840	1,890	1,557,600	1,890
2019-05-09	1,895	1,895	1,835	1,840	1,780,100	1,840
2019-05-08	1,943	1,949	1,895	1,904	1,339,300	1,904
2019-05-07	2,050	2,050	1,920	1,935	2,638,700	1,935
2019-04-26	2,180	2,181	2,125	2,157	756,100	2,157
2019-04-25	2,200	2,215	2,162	2,171	754,300	2,171
2019-04-24	2,289	2,292	2,203	2,207	685,600	2,207
2019-04-23	2,293	2,309	2,256	2,262	669,900	2,262
2019-04-22	2,293	2,302	2,261	2,284	675,900	2,284
2019-04-19	2,317	2,327	2,296	2,306	498,200	2,306
2019-04-18	2,314	2,341	2,296	2,303	719,900	2,303
2019-04-17	2,283	2,310	2,273	2,284	590,100	2,284
2019-04-16	2,270	2,291	2,255	2,281	761,700	2,281
2019-04-15	2,261	2,298	2,252	2,267	752,100	2,267
2019-04-12	2,238	2,242	2,219	2,235	676,700	2,235
2019-04-11	2,270	2,279	2,239	2,251	708,500	2,251
2019-04-10	2,291	2,300	2,274	2,294	973,500	2,294
2019-04-09	2,282	2,306	2,269	2,306	737,400	2,306
2019-04-08	2,318	2,343	2,291	2,298	1,100,200	2,298
2019-04-05	2,231	2,304	2,229	2,300	1,107,500	2,300
2019-04-04	2,224	2,238	2,214	2,220	523,100	2,220
2019-04-03	2,152	2,206	2,147	2,202	975,900	2,202
2019-04-02	2,159	2,165	2,136	2,150	704,200	2,150
2019-04-01	2,076	2,134	2,073	2,115	872,800	2,115
2019-03-29	2,056	2,063	2,036	2,054	628,000	2,054
2019-03-28	2,062	2,082	2,032	2,036	728,700	2,036
2019-03-27	2,105	2,117	2,072	2,094	787,800	2,094
2019-03-26	2,091	2,126	2,080	2,120	1,080,600	2,120
2019-03-25	2,119	2,123	2,071	2,080	749,400	2,080
2019-03-22	2,178	2,201	2,160	2,169	547,800	2,169
2019-03-20	2,158	2,195	2,152	2,178	744,900	2,178
2019-03-19	2,144	2,177	2,121	2,155	1,037,000	2,155
2019-03-18	2,221	2,221	2,124	2,147	1,686,100	2,147
2019-03-15	2,223	2,230	2,197	2,197	1,261,300	2,197
2019-03-14	2,278	2,286	2,213	2,216	821,300	2,216
2019-03-13	2,277	2,282	2,229	2,237	639,700	2,237
2019-03-12	2,277	2,314	2,270	2,276	854,900	2,276
2019-03-11	2,238	2,249	2,215	2,232	547,900	2,232
2019-03-08	2,262	2,284	2,223	2,228	630,300	2,228
2019-03-07	2,347	2,348	2,283	2,292	537,100	2,292
2019-03-06	2,344	2,356	2,318	2,339	717,500	2,339
2019-03-05	2,380	2,386	2,359	2,363	532,300	2,363
2019-03-04	2,369	2,418	2,369	2,412	583,800	2,412
2019-03-01	2,367	2,384	2,343	2,375	664,000	2,375
2019-02-28	2,421	2,429	2,364	2,366	634,100	2,366
2019-02-27	2,418	2,433	2,392	2,407	639,000	2,407
2019-02-26	2,424	2,437	2,400	2,415	583,200	2,415
2019-02-25	2,376	2,442	2,373	2,429	813,600	2,429
2019-02-22	2,335	2,366	2,313	2,359	610,700	2,359
2019-02-21	2,355	2,363	2,264	2,344	789,100	2,344
2019-02-20	2,396	2,402	2,350	2,379	709,700	2,379
2019-02-19	2,356	2,375	2,344	2,361	315,900	2,361
2019-02-18	2,366	2,377	2,347	2,364	443,600	2,364
2019-02-15	2,319	2,321	2,278	2,282	672,700	2,282
2019-02-14	2,337	2,345	2,314	2,322	490,800	2,322
2019-02-13	2,275	2,348	2,255	2,342	715,200	2,342
2019-02-12	2,150	2,284	2,139	2,273	950,900	2,273
2019-02-08	2,182	2,197	2,118	2,135	814,400	2,135
2019-02-07	2,266	2,272	2,211	2,222	725,000	2,222
2019-02-06	2,278	2,298	2,265	2,273	675,100	2,273
2019-02-05	2,301	2,310	2,266	2,274	734,700	2,274
2019-02-04	2,266	2,317	2,255	2,288	977,400	2,288
2019-02-01	2,303	2,330	2,272	2,295	1,278,400	2,295
2019-01-31	2,350	2,379	2,267	2,338	2,260,700	2,338
2019-01-30	2,209	2,233	2,190	2,193	909,800	2,193
2019-01-29	2,217	2,219	2,169	2,196	748,100	2,196
2019-01-28	2,239	2,261	2,215	2,239	655,300	2,239
2019-01-25	2,171	2,261	2,167	2,247	1,077,700	2,247
2019-01-24	2,141	2,156	2,108	2,154	830,100	2,154
2019-01-23	2,161	2,194	2,155	2,175	796,900	2,175
2019-01-22	2,213	2,229	2,147	2,162	770,800	2,162
2019-01-21	2,164	2,192	2,156	2,166	1,044,100	2,166
2019-01-18	2,165	2,170	2,130	2,130	1,119,400	2,130
2019-01-17	2,174	2,198	2,161	2,179	846,300	2,179
2019-01-16	2,157	2,196	2,145	2,168	734,900	2,168
2019-01-15	2,092	2,163	2,084	2,150	934,700	2,150
2019-01-11	2,132	2,161	2,125	2,133	1,101,900	2,133
2019-01-10	2,142	2,190	2,124	2,130	1,250,200	2,130
2019-01-09	2,183	2,246	2,166	2,234	1,036,100	2,234
2019-01-08	2,149	2,171	2,107	2,154	1,647,900	2,154
2019-01-07	2,161	2,227	2,140	2,175	1,064,600	2,175
2019-01-04	2,099	2,139	2,067	2,121	1,331,200	2,121

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31