5334 日本特殊陶業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,760	1,773	1,739	1,763	468,800	1,763
2020-12-29	1,736	1,764	1,736	1,761	566,900	1,761
2020-12-28	1,779	1,781	1,740	1,756	533,000	1,756
2020-12-25	1,769	1,792	1,769	1,779	284,000	1,779
2020-12-24	1,758	1,784	1,757	1,768	496,200	1,768
2020-12-23	1,778	1,778	1,734	1,738	628,400	1,738
2020-12-22	1,813	1,819	1,778	1,787	594,000	1,787
2020-12-21	1,842	1,850	1,796	1,813	723,500	1,813
2020-12-18	1,842	1,857	1,834	1,844	804,100	1,844
2020-12-17	1,863	1,887	1,842	1,857	799,000	1,857
2020-12-16	1,877	1,879	1,849	1,849	485,700	1,849
2020-12-15	1,851	1,880	1,845	1,859	701,700	1,859
2020-12-14	1,829	1,870	1,824	1,847	795,900	1,847
2020-12-11	1,890	1,896	1,844	1,861	1,264,300	1,861
2020-12-10	1,919	1,924	1,896	1,900	636,000	1,900
2020-12-09	1,896	1,916	1,885	1,906	717,900	1,906
2020-12-08	1,891	1,916	1,877	1,900	545,700	1,900
2020-12-07	1,931	1,936	1,891	1,906	785,700	1,906
2020-12-04	1,925	1,937	1,902	1,923	700,600	1,923
2020-12-03	1,935	1,944	1,917	1,932	851,500	1,932
2020-12-02	1,940	1,945	1,917	1,926	880,200	1,926
2020-12-01	1,900	1,930	1,893	1,924	955,900	1,924
2020-11-30	1,927	1,927	1,880	1,891	1,701,800	1,891
2020-11-27	1,934	1,949	1,917	1,936	805,100	1,936
2020-11-26	1,888	1,926	1,876	1,920	767,900	1,920
2020-11-25	1,938	1,971	1,902	1,915	1,217,700	1,915
2020-11-24	1,882	1,895	1,868	1,875	779,300	1,875
2020-11-20	1,790	1,847	1,750	1,846	1,713,800	1,846
2020-11-19	1,795	1,799	1,744	1,768	1,083,800	1,768
2020-11-18	1,803	1,806	1,756	1,775	947,600	1,775
2020-11-17	1,853	1,862	1,816	1,823	997,200	1,823
2020-11-16	1,782	1,835	1,773	1,830	1,436,800	1,830
2020-11-13	1,797	1,802	1,746	1,765	1,413,100	1,765
2020-11-12	1,716	1,820	1,709	1,809	2,120,400	1,809
2020-11-11	1,929	1,929	1,853	1,876	1,325,100	1,876
2020-11-10	1,999	2,018	1,851	1,897	2,135,000	1,897
2020-11-09	1,859	1,869	1,768	1,831	1,163,800	1,831
2020-11-06	1,809	1,846	1,781	1,840	807,900	1,840
2020-11-05	1,870	1,870	1,801	1,824	1,193,500	1,824
2020-11-04	1,899	1,918	1,858	1,858	757,600	1,858
2020-11-02	1,843	1,889	1,839	1,869	822,600	1,869
2020-10-30	1,898	1,900	1,816	1,825	1,100,700	1,825
2020-10-29	1,884	1,909	1,860	1,901	933,300	1,901
2020-10-28	1,901	1,931	1,885	1,918	1,007,900	1,918
2020-10-27	1,977	1,988	1,951	1,981	478,600	1,981
2020-10-26	2,004	2,024	1,988	2,004	446,200	2,004
2020-10-23	2,001	2,011	1,977	1,991	852,200	1,991
2020-10-22	1,961	2,014	1,958	2,001	1,048,000	2,001
2020-10-21	1,952	1,998	1,945	1,977	925,200	1,977
2020-10-20	1,919	1,959	1,905	1,941	694,300	1,941
2020-10-19	1,926	1,980	1,921	1,928	997,300	1,928
2020-10-16	1,920	1,972	1,920	1,940	1,876,800	1,940
2020-10-15	1,836	1,847	1,822	1,827	583,200	1,827
2020-10-14	1,860	1,860	1,823	1,831	903,900	1,831
2020-10-13	1,889	1,894	1,855	1,871	512,900	1,871
2020-10-12	1,903	1,903	1,879	1,893	766,400	1,893
2020-10-09	1,938	1,944	1,902	1,907	525,500	1,907
2020-10-08	1,950	1,954	1,931	1,932	464,800	1,932
2020-10-07	1,901	1,937	1,888	1,931	537,800	1,931
2020-10-06	1,909	1,935	1,907	1,922	1,237,300	1,922
2020-10-05	1,858	1,873	1,842	1,873	797,400	1,873
2020-10-02	1,834	1,848	1,821	1,837	1,017,800	1,837
2020-09-30	1,861	1,862	1,830	1,830	617,000	1,830
2020-09-29	1,869	1,886	1,850	1,872	481,500	1,872
2020-09-28	1,856	1,886	1,842	1,885	679,600	1,885
2020-09-25	1,849	1,872	1,840	1,848	889,200	1,848
2020-09-24	1,839	1,850	1,821	1,825	498,400	1,825
2020-09-23	1,859	1,873	1,847	1,865	582,900	1,865
2020-09-18	1,908	1,920	1,891	1,892	773,500	1,892
2020-09-17	1,921	1,923	1,901	1,904	542,600	1,904
2020-09-16	1,941	1,951	1,925	1,932	685,800	1,932
2020-09-15	1,957	1,963	1,930	1,953	949,600	1,953
2020-09-14	1,942	1,974	1,941	1,960	561,000	1,960
2020-09-11	1,934	1,939	1,916	1,933	817,700	1,933
2020-09-10	1,896	1,936	1,889	1,932	892,400	1,932
2020-09-09	1,881	1,897	1,868	1,890	888,200	1,890
2020-09-08	1,900	1,926	1,887	1,897	980,200	1,897
2020-09-07	1,861	1,886	1,860	1,869	546,900	1,869
2020-09-04	1,841	1,866	1,839	1,859	510,800	1,859
2020-09-03	1,870	1,879	1,848	1,855	734,100	1,855
2020-09-02	1,850	1,852	1,827	1,843	715,300	1,843
2020-09-01	1,799	1,834	1,792	1,832	506,800	1,832
2020-08-31	1,835	1,847	1,813	1,825	922,700	1,825
2020-08-28	1,818	1,848	1,790	1,808	1,435,000	1,808
2020-08-27	1,844	1,853	1,825	1,839	522,100	1,839
2020-08-26	1,843	1,862	1,836	1,862	426,600	1,862
2020-08-25	1,859	1,878	1,854	1,862	1,014,200	1,862
2020-08-24	1,826	1,833	1,800	1,820	574,800	1,820
2020-08-21	1,830	1,836	1,812	1,822	890,300	1,822
2020-08-20	1,799	1,815	1,780	1,799	682,100	1,799
2020-08-19	1,779	1,806	1,766	1,800	723,200	1,800
2020-08-18	1,779	1,802	1,775	1,797	503,700	1,797
2020-08-17	1,810	1,824	1,797	1,804	533,100	1,804
2020-08-14	1,838	1,850	1,811	1,812	863,500	1,812
2020-08-13	1,816	1,848	1,811	1,830	1,094,000	1,830
2020-08-12	1,770	1,850	1,768	1,821	1,916,800	1,821
2020-08-11	1,729	1,777	1,719	1,753	1,681,700	1,753
2020-08-07	1,751	1,774	1,661	1,679	3,034,100	1,679
2020-08-06	1,472	1,528	1,472	1,511	714,900	1,511
2020-08-05	1,450	1,508	1,450	1,508	735,400	1,508
2020-08-04	1,454	1,495	1,442	1,491	855,800	1,491
2020-08-03	1,429	1,438	1,419	1,433	816,700	1,433
2020-07-31	1,452	1,456	1,407	1,409	1,292,100	1,409
2020-07-30	1,499	1,503	1,472	1,474	488,600	1,474
2020-07-29	1,516	1,518	1,478	1,483	817,600	1,483
2020-07-28	1,557	1,557	1,528	1,535	612,900	1,535
2020-07-27	1,534	1,551	1,514	1,550	778,400	1,550
2020-07-22	1,568	1,578	1,547	1,548	526,900	1,548
2020-07-21	1,552	1,564	1,530	1,557	641,500	1,557
2020-07-20	1,548	1,562	1,536	1,552	514,300	1,552
2020-07-17	1,553	1,562	1,524	1,548	914,100	1,548
2020-07-16	1,563	1,597	1,557	1,562	940,200	1,562
2020-07-15	1,532	1,574	1,531	1,558	1,035,400	1,558
2020-07-14	1,482	1,501	1,464	1,501	890,800	1,501
2020-07-13	1,456	1,478	1,454	1,477	879,700	1,477
2020-07-10	1,464	1,467	1,422	1,424	1,227,900	1,424
2020-07-09	1,474	1,487	1,444	1,467	1,237,500	1,467
2020-07-08	1,491	1,518	1,475	1,491	1,206,300	1,491
2020-07-07	1,550	1,555	1,499	1,507	1,477,900	1,507
2020-07-06	1,524	1,560	1,522	1,560	978,400	1,560
2020-07-03	1,557	1,558	1,516	1,536	337,700	1,536
2020-07-02	1,544	1,547	1,518	1,531	952,800	1,531
2020-07-01	1,544	1,548	1,517	1,537	684,600	1,537
2020-06-30	1,556	1,579	1,541	1,544	601,700	1,544
2020-06-29	1,533	1,548	1,520	1,527	680,800	1,527
2020-06-26	1,591	1,602	1,562	1,575	650,800	1,575
2020-06-25	1,549	1,559	1,540	1,554	877,000	1,554
2020-06-24	1,571	1,599	1,555	1,583	761,400	1,583
2020-06-23	1,551	1,581	1,532	1,569	1,734,200	1,569
2020-06-22	1,619	1,620	1,594	1,595	661,700	1,595
2020-06-19	1,649	1,649	1,615	1,618	889,700	1,618
2020-06-18	1,651	1,659	1,603	1,636	469,600	1,636
2020-06-17	1,667	1,675	1,637	1,666	707,900	1,666
2020-06-16	1,617	1,680	1,601	1,672	815,300	1,672
2020-06-15	1,628	1,637	1,577	1,577	704,200	1,577
2020-06-12	1,604	1,641	1,573	1,631	1,033,500	1,631
2020-06-11	1,711	1,716	1,656	1,665	1,112,200	1,665
2020-06-10	1,735	1,772	1,735	1,762	457,900	1,762
2020-06-09	1,760	1,782	1,739	1,776	639,700	1,776
2020-06-08	1,770	1,778	1,724	1,755	1,678,200	1,755
2020-06-05	1,767	1,799	1,761	1,788	714,200	1,788
2020-06-04	1,818	1,818	1,751	1,796	649,000	1,796
2020-06-03	1,793	1,819	1,779	1,782	855,000	1,782
2020-06-02	1,751	1,762	1,733	1,734	507,900	1,734
2020-06-01	1,726	1,741	1,716	1,735	448,900	1,735
2020-05-29	1,767	1,781	1,737	1,737	1,257,900	1,737
2020-05-28	1,769	1,801	1,747	1,787	1,057,700	1,787
2020-05-27	1,718	1,759	1,704	1,753	906,200	1,753
2020-05-26	1,676	1,731	1,659	1,717	1,224,200	1,717
2020-05-25	1,656	1,684	1,654	1,660	750,800	1,660
2020-05-22	1,664	1,667	1,614	1,624	711,700	1,624
2020-05-21	1,685	1,698	1,660	1,662	778,500	1,662
2020-05-20	1,650	1,686	1,638	1,662	633,400	1,662
2020-05-19	1,653	1,683	1,647	1,674	817,600	1,674
2020-05-18	1,586	1,592	1,567	1,584	524,200	1,584
2020-05-15	1,624	1,624	1,551	1,577	616,700	1,577
2020-05-14	1,594	1,607	1,570	1,570	514,800	1,570
2020-05-13	1,588	1,642	1,587	1,632	583,600	1,632
2020-05-12	1,637	1,641	1,604	1,619	544,800	1,619
2020-05-11	1,656	1,665	1,628	1,644	1,083,700	1,644
2020-05-08	1,539	1,580	1,530	1,576	831,600	1,576
2020-05-07	1,539	1,544	1,508	1,516	788,200	1,516
2020-05-01	1,585	1,607	1,545	1,555	727,100	1,555
2020-04-30	1,625	1,636	1,614	1,622	881,000	1,622
2020-04-28	1,554	1,561	1,518	1,560	951,500	1,560
2020-04-27	1,522	1,549	1,509	1,548	803,000	1,548
2020-04-24	1,518	1,521	1,483	1,515	452,900	1,515
2020-04-23	1,450	1,521	1,450	1,516	729,700	1,516
2020-04-22	1,478	1,488	1,458	1,474	473,600	1,474
2020-04-21	1,475	1,499	1,465	1,483	557,700	1,483
2020-04-20	1,510	1,528	1,500	1,523	437,400	1,523
2020-04-17	1,511	1,558	1,489	1,522	502,900	1,522
2020-04-16	1,464	1,497	1,447	1,486	817,900	1,486
2020-04-15	1,501	1,506	1,471	1,491	720,900	1,491
2020-04-14	1,456	1,527	1,453	1,513	855,500	1,513
2020-04-13	1,498	1,506	1,465	1,465	556,000	1,465
2020-04-10	1,533	1,533	1,478	1,508	670,300	1,508
2020-04-09	1,501	1,533	1,486	1,521	834,700	1,521
2020-04-08	1,477	1,515	1,444	1,496	1,121,100	1,496
2020-04-07	1,440	1,503	1,421	1,470	1,308,600	1,470
2020-04-06	1,309	1,395	1,289	1,372	711,800	1,372
2020-04-03	1,305	1,335	1,288	1,306	1,123,400	1,306
2020-04-02	1,376	1,398	1,325	1,335	1,451,800	1,335
2020-04-01	1,495	1,517	1,423	1,436	1,581,400	1,436
2020-03-31	1,592	1,620	1,510	1,522	1,160,800	1,522
2020-03-30	1,536	1,608	1,493	1,608	1,303,400	1,608
2020-03-27	1,638	1,654	1,554	1,613	1,258,900	1,613
2020-03-26	1,536	1,568	1,502	1,546	834,200	1,546
2020-03-25	1,639	1,639	1,541	1,572	1,289,700	1,572
2020-03-24	1,407	1,464	1,365	1,459	1,001,100	1,459
2020-03-23	1,308	1,361	1,302	1,347	1,379,800	1,347
2020-03-19	1,277	1,316	1,249	1,308	1,801,500	1,308
2020-03-18	1,345	1,381	1,258	1,262	1,805,600	1,262
2020-03-17	1,330	1,367	1,284	1,352	1,588,400	1,352
2020-03-16	1,400	1,433	1,330	1,332	1,194,700	1,332
2020-03-13	1,374	1,443	1,327	1,394	1,994,300	1,394
2020-03-12	1,481	1,503	1,423	1,447	1,115,800	1,447
2020-03-11	1,549	1,577	1,516	1,521	1,166,700	1,521
2020-03-10	1,491	1,542	1,452	1,529	1,599,100	1,529
2020-03-09	1,566	1,569	1,501	1,521	1,266,400	1,521
2020-03-06	1,662	1,669	1,604	1,616	1,362,600	1,616
2020-03-05	1,731	1,737	1,690	1,698	947,600	1,698
2020-03-04	1,721	1,737	1,709	1,717	1,049,700	1,717
2020-03-03	1,783	1,792	1,744	1,744	786,400	1,744
2020-03-02	1,742	1,789	1,724	1,764	977,600	1,764
2020-02-28	1,776	1,793	1,745	1,775	1,227,600	1,775
2020-02-27	1,825	1,827	1,804	1,816	965,800	1,816
2020-02-26	1,841	1,844	1,811	1,843	1,023,900	1,843
2020-02-25	1,844	1,877	1,833	1,859	1,178,900	1,859
2020-02-21	1,934	1,954	1,931	1,934	965,400	1,934
2020-02-20	1,938	1,955	1,917	1,933	684,900	1,933
2020-02-19	1,924	1,925	1,898	1,907	492,000	1,907
2020-02-18	1,903	1,930	1,900	1,920	800,500	1,920
2020-02-17	1,894	1,917	1,882	1,915	429,400	1,915
2020-02-14	1,902	1,922	1,894	1,920	651,600	1,920
2020-02-13	1,937	1,937	1,917	1,921	587,200	1,921
2020-02-12	1,950	1,956	1,928	1,929	811,400	1,929
2020-02-10	1,939	1,948	1,929	1,944	525,100	1,944
2020-02-07	1,963	1,973	1,951	1,967	810,200	1,967
2020-02-06	1,982	1,988	1,956	1,971	1,171,600	1,971
2020-02-05	1,907	1,927	1,900	1,917	1,228,800	1,917
2020-02-04	1,900	1,902	1,870	1,874	1,312,200	1,874
2020-02-03	1,891	1,927	1,885	1,915	1,427,400	1,915
2020-01-31	1,934	1,958	1,923	1,947	1,332,000	1,947
2020-01-30	1,976	1,981	1,924	1,938	1,382,200	1,938
2020-01-29	1,999	2,008	1,988	2,001	1,127,600	2,001
2020-01-28	1,998	2,007	1,985	1,998	875,100	1,998
2020-01-27	2,036	2,036	1,999	2,015	1,014,600	2,015
2020-01-24	2,079	2,086	2,063	2,063	543,600	2,063
2020-01-23	2,080	2,093	2,062	2,078	895,800	2,078
2020-01-22	2,081	2,096	2,076	2,094	818,800	2,094
2020-01-21	2,119	2,132	2,092	2,100	815,700	2,100
2020-01-20	2,113	2,133	2,097	2,108	628,900	2,108
2020-01-17	2,077	2,113	2,070	2,105	1,519,500	2,105
2020-01-16	2,098	2,113	2,077	2,082	900,600	2,082
2020-01-15	2,097	2,105	2,080	2,090	1,337,900	2,090
2020-01-14	2,120	2,136	2,109	2,136	705,000	2,136
2020-01-10	2,090	2,127	2,077	2,114	995,000	2,114
2020-01-09	2,121	2,135	2,111	2,127	749,600	2,127
2020-01-08	2,089	2,121	2,083	2,101	818,100	2,101
2020-01-07	2,118	2,146	2,112	2,134	752,300	2,134
2020-01-06	2,103	2,112	2,073	2,089	844,400	2,089

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