5334 日本特殊陶業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,992	2,010	1,982	2,003	592,900	2,003
2021-12-29	1,988	2,001	1,986	1,994	502,000	1,994
2021-12-28	1,972	1,997	1,972	1,997	641,400	1,997
2021-12-27	1,975	1,982	1,960	1,965	566,800	1,965
2021-12-24	1,995	1,999	1,978	1,982	419,500	1,982
2021-12-23	1,965	1,985	1,965	1,985	376,500	1,985
2021-12-22	1,970	1,986	1,953	1,959	914,300	1,959
2021-12-21	1,969	1,981	1,955	1,959	1,120,900	1,959
2021-12-20	1,955	1,967	1,934	1,947	1,043,200	1,947
2021-12-17	1,984	1,993	1,964	1,979	1,214,000	1,979
2021-12-16	1,998	2,001	1,974	1,981	736,400	1,981
2021-12-15	1,966	1,995	1,964	1,978	812,100	1,978
2021-12-14	1,956	1,973	1,952	1,971	741,000	1,971
2021-12-13	1,987	1,988	1,958	1,967	689,200	1,967
2021-12-10	1,981	1,990	1,968	1,974	750,800	1,974
2021-12-09	2,005	2,008	1,967	1,969	1,004,600	1,969
2021-12-08	1,996	2,032	1,992	2,017	1,187,300	2,017
2021-12-07	1,974	1,991	1,965	1,991	738,300	1,991
2021-12-06	1,972	1,979	1,950	1,953	604,600	1,953
2021-12-03	1,938	1,954	1,925	1,954	719,400	1,954
2021-12-02	1,912	1,941	1,909	1,928	965,400	1,928
2021-12-01	1,881	1,922	1,881	1,910	1,332,300	1,910
2021-11-30	1,957	1,967	1,885	1,888	1,964,300	1,888
2021-11-29	1,927	1,936	1,907	1,923	1,375,000	1,923
2021-11-26	1,974	1,985	1,953	1,963	925,400	1,963
2021-11-25	1,975	1,990	1,972	1,983	726,500	1,983
2021-11-24	1,980	2,007	1,962	1,970	1,153,000	1,970
2021-11-22	1,950	1,962	1,936	1,956	780,200	1,956
2021-11-19	1,956	1,970	1,951	1,968	914,800	1,968
2021-11-18	1,936	1,967	1,930	1,956	998,800	1,956
2021-11-17	1,941	1,971	1,941	1,964	787,100	1,964
2021-11-16	1,956	1,971	1,948	1,948	921,500	1,948
2021-11-15	1,976	1,977	1,924	1,937	1,113,000	1,937
2021-11-12	1,956	1,990	1,954	1,971	1,087,600	1,971
2021-11-11	1,942	1,967	1,937	1,941	658,000	1,941
2021-11-10	1,969	1,969	1,932	1,950	1,141,800	1,950
2021-11-09	1,967	1,983	1,942	1,942	1,634,600	1,942
2021-11-08	1,930	1,943	1,922	1,936	1,313,800	1,936
2021-11-05	1,909	1,912	1,882	1,903	1,075,400	1,903
2021-11-04	1,900	1,937	1,887	1,932	2,380,500	1,932
2021-11-02	1,824	1,868	1,814	1,867	1,695,700	1,867
2021-11-01	1,846	1,848	1,805	1,818	1,294,800	1,818
2021-10-29	1,815	1,821	1,772	1,812	1,538,700	1,812
2021-10-28	1,826	1,862	1,795	1,813	3,729,700	1,813
2021-10-27	1,726	1,742	1,720	1,742	1,114,600	1,742
2021-10-26	1,727	1,737	1,715	1,726	604,500	1,726
2021-10-25	1,706	1,727	1,703	1,710	538,900	1,710
2021-10-22	1,707	1,725	1,705	1,710	495,900	1,710
2021-10-21	1,719	1,734	1,715	1,717	560,900	1,717
2021-10-20	1,737	1,738	1,721	1,721	613,000	1,721
2021-10-19	1,755	1,756	1,728	1,737	665,100	1,737
2021-10-18	1,752	1,762	1,745	1,754	544,900	1,754
2021-10-15	1,750	1,756	1,744	1,752	697,200	1,752
2021-10-14	1,720	1,731	1,707	1,730	577,000	1,730
2021-10-13	1,729	1,746	1,724	1,730	543,000	1,730
2021-10-12	1,720	1,740	1,713	1,737	817,600	1,737
2021-10-11	1,723	1,736	1,716	1,727	759,900	1,727
2021-10-08	1,711	1,725	1,706	1,715	750,100	1,715
2021-10-07	1,693	1,697	1,674	1,683	1,004,400	1,683
2021-10-06	1,703	1,728	1,694	1,706	814,200	1,706
2021-10-05	1,698	1,702	1,683	1,688	921,800	1,688
2021-10-04	1,732	1,736	1,705	1,713	686,600	1,713
2021-10-01	1,728	1,741	1,707	1,717	994,100	1,717
2021-09-30	1,775	1,784	1,750	1,752	923,800	1,752
2021-09-29	1,782	1,789	1,751	1,773	1,197,700	1,773
2021-09-28	1,832	1,833	1,793	1,825	2,005,100	1,825
2021-09-27	1,810	1,815	1,794	1,796	702,700	1,796
2021-09-24	1,805	1,809	1,790	1,799	836,000	1,799
2021-09-22	1,796	1,797	1,756	1,756	996,300	1,756
2021-09-21	1,771	1,812	1,771	1,797	1,098,000	1,797
2021-09-17	1,800	1,830	1,796	1,822	1,469,800	1,822
2021-09-16	1,805	1,813	1,791	1,798	878,700	1,798
2021-09-15	1,800	1,810	1,790	1,792	937,700	1,792
2021-09-14	1,820	1,835	1,817	1,829	1,206,300	1,829
2021-09-13	1,800	1,803	1,787	1,803	1,078,400	1,803
2021-09-10	1,792	1,800	1,785	1,798	1,383,200	1,798
2021-09-09	1,770	1,786	1,766	1,774	1,090,600	1,774
2021-09-08	1,758	1,769	1,747	1,769	895,200	1,769
2021-09-07	1,750	1,760	1,743	1,755	1,089,100	1,755
2021-09-06	1,750	1,750	1,734	1,741	850,700	1,741
2021-09-03	1,724	1,747	1,714	1,735	1,409,400	1,735
2021-09-02	1,712	1,720	1,701	1,716	834,600	1,716
2021-09-01	1,703	1,724	1,700	1,719	1,066,300	1,719
2021-08-31	1,700	1,703	1,682	1,692	1,197,000	1,692
2021-08-30	1,686	1,702	1,671	1,702	1,506,300	1,702
2021-08-27	1,620	1,636	1,612	1,636	488,700	1,636
2021-08-26	1,637	1,637	1,621	1,629	379,500	1,629
2021-08-25	1,631	1,643	1,619	1,630	463,500	1,630
2021-08-24	1,621	1,632	1,615	1,617	492,700	1,617
2021-08-23	1,603	1,634	1,603	1,618	753,400	1,618
2021-08-20	1,623	1,635	1,594	1,597	1,236,700	1,597
2021-08-19	1,643	1,654	1,624	1,624	664,200	1,624
2021-08-18	1,666	1,671	1,648	1,660	571,300	1,660
2021-08-17	1,656	1,664	1,645	1,647	551,300	1,647
2021-08-16	1,684	1,685	1,647	1,656	822,600	1,656
2021-08-13	1,705	1,708	1,688	1,689	634,700	1,689
2021-08-12	1,698	1,717	1,695	1,708	732,200	1,708
2021-08-11	1,677	1,700	1,663	1,689	949,700	1,689
2021-08-10	1,647	1,666	1,644	1,653	1,013,800	1,653
2021-08-06	1,652	1,652	1,633	1,641	770,800	1,641
2021-08-05	1,669	1,674	1,648	1,650	769,300	1,650
2021-08-04	1,685	1,690	1,670	1,674	1,156,300	1,674
2021-08-03	1,670	1,711	1,669	1,697	1,991,300	1,697
2021-08-02	1,680	1,728	1,659	1,665	2,959,800	1,665
2021-07-30	1,593	1,611	1,584	1,605	1,542,500	1,605
2021-07-29	1,612	1,616	1,596	1,609	842,300	1,609
2021-07-28	1,614	1,624	1,603	1,607	574,900	1,607
2021-07-27	1,626	1,631	1,616	1,618	752,800	1,618
2021-07-26	1,644	1,645	1,611	1,620	755,000	1,620
2021-07-21	1,632	1,634	1,607	1,615	856,100	1,615
2021-07-20	1,588	1,624	1,584	1,612	1,098,900	1,612
2021-07-19	1,607	1,611	1,587	1,603	1,239,100	1,603
2021-07-16	1,585	1,636	1,583	1,633	1,343,100	1,633
2021-07-15	1,648	1,648	1,620	1,624	1,015,300	1,624
2021-07-14	1,636	1,652	1,629	1,648	757,200	1,648
2021-07-13	1,634	1,650	1,629	1,648	772,800	1,648
2021-07-12	1,625	1,629	1,613	1,618	873,200	1,618
2021-07-09	1,580	1,602	1,559	1,597	1,450,400	1,597
2021-07-08	1,615	1,623	1,600	1,600	1,256,200	1,600
2021-07-07	1,618	1,628	1,608	1,616	1,241,600	1,616
2021-07-06	1,656	1,660	1,641	1,650	608,200	1,650
2021-07-05	1,648	1,649	1,629	1,635	745,300	1,635
2021-07-02	1,642	1,657	1,641	1,657	762,800	1,657
2021-07-01	1,651	1,654	1,626	1,637	881,600	1,637
2021-06-30	1,679	1,686	1,643	1,646	1,072,900	1,646
2021-06-29	1,688	1,688	1,655	1,661	1,103,900	1,661
2021-06-28	1,702	1,709	1,691	1,695	849,600	1,695
2021-06-25	1,689	1,702	1,680	1,697	941,200	1,697
2021-06-24	1,677	1,687	1,665	1,676	698,000	1,676
2021-06-23	1,663	1,665	1,647	1,661	768,500	1,661
2021-06-22	1,665	1,667	1,644	1,652	1,058,500	1,652
2021-06-21	1,642	1,644	1,615	1,625	1,367,000	1,625
2021-06-18	1,683	1,687	1,667	1,677	1,244,900	1,677
2021-06-17	1,688	1,697	1,678	1,688	1,188,100	1,688
2021-06-16	1,652	1,702	1,643	1,674	1,348,600	1,674
2021-06-15	1,699	1,701	1,673	1,694	1,500,700	1,694
2021-06-14	1,733	1,738	1,706	1,712	879,700	1,712
2021-06-11	1,719	1,722	1,702	1,712	976,800	1,712
2021-06-10	1,720	1,732	1,718	1,719	777,900	1,719
2021-06-09	1,721	1,747	1,719	1,725	988,400	1,725
2021-06-08	1,711	1,727	1,706	1,721	879,700	1,721
2021-06-07	1,739	1,739	1,715	1,715	1,027,900	1,715
2021-06-04	1,724	1,727	1,708	1,724	821,100	1,724
2021-06-03	1,741	1,749	1,716	1,719	1,263,900	1,719
2021-06-02	1,750	1,751	1,715	1,725	1,485,500	1,725
2021-06-01	1,739	1,756	1,735	1,748	1,292,900	1,748
2021-05-31	1,746	1,764	1,718	1,724	1,816,000	1,724
2021-05-28	1,702	1,756	1,680	1,753	3,290,300	1,753
2021-05-27	1,680	1,711	1,676	1,681	15,481,300	1,681
2021-05-26	1,630	1,677	1,629	1,671	3,037,900	1,671
2021-05-25	1,709	1,709	1,647	1,648	2,447,700	1,648
2021-05-24	1,695	1,706	1,669	1,678	2,572,800	1,678
2021-05-21	1,677	1,715	1,674	1,707	2,148,900	1,707
2021-05-20	1,633	1,686	1,633	1,681	1,964,200	1,681
2021-05-19	1,626	1,659	1,616	1,644	2,245,000	1,644
2021-05-18	1,635	1,683	1,635	1,665	2,116,900	1,665
2021-05-17	1,655	1,661	1,617	1,630	1,331,300	1,630
2021-05-14	1,618	1,662	1,617	1,644	1,728,100	1,644
2021-05-13	1,629	1,647	1,614	1,618	1,896,300	1,618
2021-05-12	1,576	1,660	1,576	1,653	3,002,600	1,653
2021-05-11	1,699	1,701	1,647	1,655	3,459,200	1,655
2021-05-10	1,772	1,777	1,706	1,708	4,480,100	1,708
2021-05-07	1,902	1,907	1,880	1,894	1,257,300	1,894
2021-05-06	1,900	1,904	1,865	1,876	1,709,700	1,876
2021-04-30	1,820	1,835	1,806	1,824	1,161,800	1,824
2021-04-28	1,815	1,860	1,810	1,852	1,085,500	1,852
2021-04-27	1,810	1,830	1,798	1,811	683,900	1,811
2021-04-26	1,819	1,827	1,806	1,822	863,400	1,822
2021-04-23	1,810	1,811	1,794	1,800	711,600	1,800
2021-04-22	1,849	1,850	1,802	1,822	908,800	1,822
2021-04-21	1,850	1,850	1,795	1,812	1,165,000	1,812
2021-04-20	1,937	1,938	1,879	1,886	1,201,600	1,886
2021-04-19	1,939	1,973	1,930	1,969	1,077,400	1,969
2021-04-16	1,919	1,934	1,905	1,933	870,800	1,933
2021-04-15	1,892	1,929	1,892	1,915	1,167,100	1,915
2021-04-14	1,854	1,881	1,852	1,877	859,000	1,877
2021-04-13	1,858	1,892	1,857	1,878	1,094,100	1,878
2021-04-12	1,864	1,868	1,845	1,846	823,500	1,846
2021-04-09	1,850	1,881	1,842	1,847	1,144,300	1,847
2021-04-08	1,862	1,879	1,834	1,845	957,300	1,845
2021-04-07	1,878	1,893	1,854	1,862	1,219,500	1,862
2021-04-06	1,906	1,906	1,845	1,850	1,190,600	1,850
2021-04-05	1,901	1,931	1,885	1,917	533,500	1,917
2021-04-02	1,910	1,916	1,883	1,900	505,300	1,900
2021-04-01	1,942	1,948	1,888	1,890	877,500	1,890
2021-03-31	1,933	1,939	1,911	1,911	1,471,000	1,911
2021-03-30	1,955	1,980	1,932	1,980	852,600	1,980
2021-03-29	1,991	1,998	1,965	1,987	1,007,200	1,987
2021-03-26	1,987	2,005	1,962	1,971	941,200	1,971
2021-03-25	1,924	1,967	1,919	1,959	883,500	1,959
2021-03-24	1,919	1,926	1,871	1,906	1,298,200	1,906
2021-03-23	1,975	2,009	1,960	1,960	868,900	1,960
2021-03-22	1,983	1,989	1,960	1,971	886,400	1,971
2021-03-19	1,965	1,981	1,958	1,978	968,600	1,978
2021-03-18	1,945	1,996	1,939	1,995	934,500	1,995
2021-03-17	1,930	1,953	1,915	1,948	901,500	1,948
2021-03-16	1,969	1,974	1,953	1,959	607,300	1,959
2021-03-15	1,950	1,980	1,942	1,963	979,400	1,963
2021-03-12	1,924	1,943	1,912	1,940	1,089,700	1,940
2021-03-11	1,936	1,952	1,915	1,938	808,800	1,938
2021-03-10	1,920	1,939	1,892	1,936	904,500	1,936
2021-03-09	1,943	1,945	1,921	1,944	625,000	1,944
2021-03-08	1,947	1,952	1,894	1,907	615,900	1,907
2021-03-05	1,870	1,923	1,862	1,923	1,220,800	1,923
2021-03-04	1,869	1,881	1,849	1,869	686,600	1,869
2021-03-03	1,853	1,863	1,835	1,860	766,300	1,860
2021-03-02	1,886	1,890	1,834	1,843	608,700	1,843
2021-03-01	1,832	1,861	1,816	1,861	844,300	1,861
2021-02-26	1,849	1,852	1,802	1,802	1,292,800	1,802
2021-02-25	1,900	1,900	1,867	1,867	539,700	1,867
2021-02-24	1,889	1,890	1,857	1,864	816,300	1,864
2021-02-22	1,899	1,903	1,866	1,868	712,700	1,868
2021-02-19	1,886	1,899	1,869	1,871	569,500	1,871
2021-02-18	1,931	1,940	1,904	1,911	727,900	1,911
2021-02-17	1,886	1,940	1,886	1,936	781,500	1,936
2021-02-16	1,916	1,935	1,903	1,912	706,300	1,912
2021-02-15	1,940	1,945	1,913	1,924	612,200	1,924
2021-02-12	1,975	1,977	1,924	1,932	860,600	1,932
2021-02-10	1,950	1,985	1,931	1,963	923,000	1,963
2021-02-09	2,021	2,024	1,922	1,943	1,710,800	1,943
2021-02-08	2,078	2,078	1,961	1,999	2,361,900	1,999
2021-02-05	2,122	2,154	2,108	2,143	1,941,400	2,143
2021-02-04	2,000	2,082	1,997	2,073	1,031,100	2,073
2021-02-03	1,974	2,023	1,974	2,006	1,046,200	2,006
2021-02-02	1,936	1,993	1,933	1,968	1,125,900	1,968
2021-02-01	1,941	1,957	1,924	1,948	1,088,700	1,948
2021-01-29	1,922	1,978	1,911	1,942	1,540,200	1,942
2021-01-28	1,804	1,896	1,804	1,882	1,423,400	1,882
2021-01-27	1,801	1,867	1,797	1,861	801,200	1,861
2021-01-26	1,791	1,809	1,786	1,798	518,800	1,798
2021-01-25	1,810	1,817	1,785	1,798	598,500	1,798
2021-01-22	1,805	1,824	1,798	1,799	659,600	1,799
2021-01-21	1,834	1,861	1,803	1,814	590,000	1,814
2021-01-20	1,783	1,809	1,777	1,809	500,600	1,809
2021-01-19	1,788	1,804	1,766	1,775	836,300	1,775
2021-01-18	1,823	1,830	1,785	1,799	672,400	1,799
2021-01-15	1,840	1,855	1,817	1,820	981,200	1,820
2021-01-14	1,855	1,892	1,851	1,872	543,000	1,872
2021-01-13	1,872	1,889	1,867	1,868	531,400	1,868
2021-01-12	1,865	1,880	1,843	1,865	946,600	1,865
2021-01-08	1,840	1,895	1,832	1,892	829,500	1,892
2021-01-07	1,827	1,881	1,827	1,842	1,096,700	1,842
2021-01-06	1,764	1,795	1,764	1,790	741,100	1,790
2021-01-05	1,738	1,756	1,733	1,756	482,500	1,756
2021-01-04	1,772	1,779	1,737	1,750	408,500	1,750

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