5334 日本特殊陶業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,433	2,457	2,432	2,439	790,200	2,439
2022-12-29	2,450	2,450	2,429	2,440	1,037,100	2,440
2022-12-28	2,477	2,484	2,443	2,459	1,221,700	2,459
2022-12-27	2,500	2,510	2,473	2,482	1,079,200	2,482
2022-12-26	2,449	2,492	2,444	2,489	1,329,200	2,489
2022-12-23	2,435	2,436	2,406	2,428	1,843,600	2,428
2022-12-22	2,471	2,481	2,441	2,446	1,766,000	2,446
2022-12-21	2,463	2,490	2,443	2,444	2,939,000	2,444
2022-12-20	2,586	2,598	2,501	2,513	2,652,500	2,513
2022-12-19	2,600	2,609	2,577	2,584	1,195,500	2,584
2022-12-16	2,598	2,638	2,588	2,620	1,283,600	2,620
2022-12-15	2,597	2,607	2,592	2,604	695,800	2,604
2022-12-14	2,597	2,602	2,588	2,600	657,300	2,600
2022-12-13	2,572	2,605	2,569	2,600	1,118,300	2,600
2022-12-12	2,561	2,564	2,545	2,561	1,023,100	2,561
2022-12-09	2,547	2,573	2,546	2,562	1,151,200	2,562
2022-12-08	2,570	2,579	2,553	2,563	1,572,900	2,563
2022-12-07	2,555	2,571	2,549	2,549	1,305,600	2,549
2022-12-06	2,549	2,569	2,536	2,564	1,590,600	2,564
2022-12-05	2,565	2,567	2,526	2,530	1,620,900	2,530
2022-12-02	2,600	2,604	2,563	2,579	1,998,900	2,579
2022-12-01	2,675	2,675	2,631	2,635	1,754,000	2,635
2022-11-30	2,674	2,683	2,659	2,680	1,585,100	2,680
2022-11-29	2,682	2,682	2,646	2,662	1,207,400	2,662
2022-11-28	2,700	2,707	2,665	2,693	1,230,200	2,693
2022-11-25	2,680	2,681	2,662	2,670	921,200	2,670
2022-11-24	2,703	2,706	2,671	2,678	1,428,100	2,678
2022-11-22	2,667	2,690	2,665	2,689	1,224,000	2,689
2022-11-21	2,658	2,663	2,634	2,654	1,297,900	2,654
2022-11-18	2,614	2,641	2,602	2,627	1,198,900	2,627
2022-11-17	2,588	2,613	2,570	2,609	923,800	2,609
2022-11-16	2,606	2,619	2,547	2,589	1,789,800	2,589
2022-11-15	2,551	2,612	2,546	2,600	1,603,400	2,600
2022-11-14	2,595	2,609	2,542	2,542	3,132,200	2,542
2022-11-11	2,670	2,687	2,628	2,635	2,213,500	2,635
2022-11-10	2,669	2,683	2,648	2,664	1,197,100	2,664
2022-11-09	2,685	2,705	2,677	2,678	1,142,100	2,678
2022-11-08	2,705	2,708	2,680	2,680	1,479,100	2,680
2022-11-07	2,749	2,749	2,691	2,708	1,175,300	2,708
2022-11-04	2,718	2,731	2,682	2,699	1,567,000	2,699
2022-11-02	2,710	2,773	2,708	2,736	1,944,700	2,736
2022-11-01	2,727	2,728	2,696	2,713	1,799,900	2,713
2022-10-31	2,763	2,773	2,646	2,710	4,210,600	2,710
2022-10-28	2,725	2,734	2,698	2,713	2,109,000	2,713
2022-10-27	2,721	2,724	2,696	2,713	869,900	2,713
2022-10-26	2,755	2,763	2,734	2,734	1,125,300	2,734
2022-10-25	2,723	2,758	2,707	2,755	1,132,500	2,755
2022-10-24	2,698	2,717	2,692	2,701	942,800	2,701
2022-10-21	2,691	2,700	2,664	2,678	813,200	2,678
2022-10-20	2,719	2,735	2,685	2,692	1,161,100	2,692
2022-10-19	2,725	2,752	2,720	2,739	1,174,700	2,739
2022-10-18	2,710	2,726	2,684	2,717	990,700	2,717
2022-10-17	2,691	2,708	2,682	2,685	974,100	2,685
2022-10-14	2,728	2,729	2,688	2,701	1,615,400	2,701
2022-10-13	2,676	2,707	2,662	2,687	1,304,800	2,687
2022-10-12	2,648	2,687	2,644	2,665	1,407,700	2,665
2022-10-11	2,694	2,706	2,665	2,675	1,193,400	2,675
2022-10-07	2,672	2,736	2,670	2,729	1,674,400	2,729
2022-10-06	2,647	2,695	2,647	2,688	1,368,800	2,688
2022-10-05	2,668	2,704	2,659	2,664	1,608,400	2,664
2022-10-04	2,688	2,691	2,635	2,651	1,572,600	2,651
2022-10-03	2,535	2,630	2,534	2,626	1,958,000	2,626
2022-09-30	2,710	2,722	2,550	2,562	2,893,900	2,562
2022-09-29	2,751	2,799	2,705	2,740	1,687,500	2,740
2022-09-28	2,825	2,833	2,772	2,816	2,155,000	2,816
2022-09-27	2,813	2,858	2,780	2,815	3,691,400	2,815
2022-09-26	2,893	2,894	2,760	2,770	2,392,400	2,770
2022-09-22	2,897	2,957	2,895	2,943	1,271,600	2,943
2022-09-21	2,919	2,926	2,895	2,895	839,300	2,895
2022-09-20	2,936	2,950	2,925	2,943	752,900	2,943
2022-09-16	2,924	2,927	2,896	2,900	1,252,600	2,900
2022-09-15	2,924	2,937	2,911	2,928	473,000	2,928
2022-09-14	2,915	2,948	2,895	2,915	1,125,300	2,915
2022-09-13	2,960	2,967	2,929	2,950	1,252,200	2,950
2022-09-12	3,000	3,015	2,976	2,976	997,700	2,976
2022-09-09	2,954	2,983	2,951	2,969	1,342,100	2,969
2022-09-08	2,920	2,949	2,908	2,949	1,237,300	2,949
2022-09-07	2,851	2,897	2,847	2,897	983,900	2,897
2022-09-06	2,814	2,854	2,805	2,851	612,800	2,851
2022-09-05	2,832	2,832	2,802	2,813	641,200	2,813
2022-09-02	2,841	2,845	2,820	2,838	707,900	2,838
2022-09-01	2,868	2,875	2,841	2,841	681,800	2,841
2022-08-31	2,835	2,868	2,833	2,866	992,600	2,866
2022-08-30	2,865	2,871	2,843	2,858	763,600	2,858
2022-08-29	2,800	2,872	2,798	2,855	1,249,900	2,855
2022-08-26	2,874	2,884	2,860	2,867	938,600	2,867
2022-08-25	2,913	2,913	2,874	2,882	1,256,700	2,882
2022-08-24	2,881	2,908	2,881	2,893	1,036,100	2,893
2022-08-23	2,873	2,895	2,857	2,875	1,111,900	2,875
2022-08-22	2,858	2,904	2,840	2,899	1,458,400	2,899
2022-08-19	2,835	2,862	2,827	2,852	1,280,100	2,852
2022-08-18	2,806	2,822	2,791	2,822	1,060,000	2,822
2022-08-17	2,806	2,826	2,792	2,813	1,118,800	2,813
2022-08-16	2,744	2,771	2,717	2,765	1,424,500	2,765
2022-08-15	2,758	2,786	2,754	2,786	895,700	2,786
2022-08-12	2,750	2,776	2,741	2,746	1,208,700	2,746
2022-08-10	2,735	2,735	2,701	2,713	795,300	2,713
2022-08-09	2,750	2,763	2,711	2,723	946,000	2,723
2022-08-08	2,695	2,754	2,688	2,744	1,187,000	2,744
2022-08-05	2,636	2,697	2,629	2,690	1,042,300	2,690
2022-08-04	2,656	2,663	2,635	2,655	783,500	2,655
2022-08-03	2,668	2,670	2,618	2,645	1,302,100	2,645
2022-08-02	2,630	2,666	2,603	2,666	1,238,400	2,666
2022-08-01	2,735	2,816	2,654	2,660	3,554,000	2,660
2022-07-29	2,610	2,610	2,564	2,596	1,879,100	2,596
2022-07-28	2,659	2,678	2,626	2,629	1,237,300	2,629
2022-07-27	2,637	2,660	2,622	2,655	866,000	2,655
2022-07-26	2,640	2,669	2,626	2,657	911,300	2,657
2022-07-25	2,615	2,649	2,604	2,639	1,244,300	2,639
2022-07-22	2,600	2,609	2,585	2,594	907,700	2,594
2022-07-21	2,585	2,611	2,573	2,606	808,300	2,606
2022-07-20	2,590	2,595	2,572	2,590	870,000	2,590
2022-07-19	2,552	2,558	2,532	2,557	1,061,800	2,557
2022-07-15	2,514	2,527	2,471	2,519	1,233,000	2,519
2022-07-14	2,458	2,521	2,445	2,506	1,994,900	2,506
2022-07-13	2,442	2,448	2,421	2,436	846,600	2,436
2022-07-12	2,455	2,456	2,401	2,411	765,200	2,411
2022-07-11	2,469	2,477	2,455	2,459	660,400	2,459
2022-07-08	2,416	2,460	2,406	2,422	1,042,300	2,422
2022-07-07	2,383	2,406	2,348	2,379	1,173,800	2,379
2022-07-06	2,397	2,403	2,336	2,360	1,222,400	2,360
2022-07-05	2,428	2,438	2,408	2,429	756,300	2,429
2022-07-04	2,412	2,422	2,386	2,410	979,100	2,410
2022-07-01	2,458	2,468	2,383	2,395	1,110,200	2,395
2022-06-30	2,490	2,496	2,460	2,463	826,600	2,463
2022-06-29	2,518	2,521	2,491	2,495	816,800	2,495
2022-06-28	2,496	2,517	2,487	2,517	634,400	2,517
2022-06-27	2,529	2,530	2,482	2,498	745,500	2,498
2022-06-24	2,459	2,488	2,456	2,482	869,000	2,482
2022-06-23	2,475	2,504	2,427	2,453	1,225,800	2,453
2022-06-22	2,530	2,542	2,479	2,490	912,200	2,490
2022-06-21	2,505	2,511	2,457	2,484	1,277,200	2,484
2022-06-20	2,556	2,558	2,448	2,468	999,300	2,468
2022-06-17	2,491	2,546	2,471	2,538	1,401,400	2,538
2022-06-16	2,601	2,636	2,580	2,591	926,900	2,591
2022-06-15	2,639	2,677	2,570	2,571	1,564,400	2,571
2022-06-14	2,580	2,622	2,578	2,617	1,134,300	2,617
2022-06-13	2,570	2,645	2,558	2,642	1,302,800	2,642
2022-06-10	2,619	2,670	2,604	2,647	1,282,900	2,647
2022-06-09	2,641	2,676	2,635	2,646	1,146,800	2,646
2022-06-08	2,598	2,636	2,587	2,620	1,409,500	2,620
2022-06-07	2,554	2,598	2,549	2,577	1,072,500	2,577
2022-06-06	2,522	2,548	2,518	2,530	731,900	2,530
2022-06-03	2,572	2,574	2,515	2,528	1,325,300	2,528
2022-06-02	2,525	2,569	2,509	2,559	1,187,000	2,559
2022-06-01	2,470	2,534	2,460	2,530	1,615,900	2,530
2022-05-31	2,445	2,491	2,439	2,443	1,582,600	2,443
2022-05-30	2,445	2,451	2,415	2,445	960,500	2,445
2022-05-27	2,433	2,445	2,409	2,420	813,800	2,420
2022-05-26	2,397	2,410	2,386	2,395	824,100	2,395
2022-05-25	2,425	2,425	2,353	2,380	1,776,300	2,380
2022-05-24	2,457	2,463	2,420	2,426	986,600	2,426
2022-05-23	2,434	2,456	2,427	2,456	947,500	2,456
2022-05-20	2,420	2,437	2,402	2,419	1,087,300	2,419
2022-05-19	2,338	2,410	2,335	2,407	975,800	2,407
2022-05-18	2,397	2,413	2,365	2,388	1,148,900	2,388
2022-05-17	2,350	2,387	2,345	2,376	951,900	2,376
2022-05-16	2,418	2,418	2,321	2,337	1,334,700	2,337
2022-05-13	2,305	2,370	2,278	2,368	1,737,300	2,368
2022-05-12	2,263	2,328	2,256	2,310	1,807,600	2,310
2022-05-11	2,284	2,299	2,247	2,248	1,729,700	2,248
2022-05-10	2,292	2,329	2,290	2,301	1,677,300	2,301
2022-05-09	2,295	2,333	2,276	2,315	1,866,500	2,315
2022-05-06	2,301	2,326	2,268	2,290	2,973,800	2,290
2022-05-02	2,200	2,308	2,170	2,301	5,615,800	2,301
2022-04-28	1,941	1,999	1,920	1,999	1,541,700	1,999
2022-04-27	1,939	1,939	1,902	1,920	1,208,000	1,920
2022-04-26	1,953	1,957	1,929	1,940	869,700	1,940
2022-04-25	1,901	1,931	1,896	1,924	751,300	1,924
2022-04-22	1,940	1,945	1,929	1,941	493,200	1,941
2022-04-21	1,959	1,969	1,953	1,962	733,300	1,962
2022-04-20	1,960	1,963	1,938	1,959	599,300	1,959
2022-04-19	1,935	1,936	1,917	1,933	619,700	1,933
2022-04-18	1,895	1,909	1,879	1,908	456,400	1,908
2022-04-15	1,911	1,917	1,888	1,917	710,500	1,917
2022-04-14	1,908	1,929	1,894	1,928	935,000	1,928
2022-04-13	1,873	1,886	1,866	1,875	789,100	1,875
2022-04-12	1,874	1,881	1,857	1,860	686,100	1,860
2022-04-11	1,881	1,896	1,847	1,859	687,900	1,859
2022-04-08	1,861	1,877	1,846	1,867	991,000	1,867
2022-04-07	1,866	1,871	1,825	1,857	1,507,600	1,857
2022-04-06	1,927	1,935	1,896	1,900	861,500	1,900
2022-04-05	1,950	1,965	1,947	1,957	721,800	1,957
2022-04-04	1,954	1,954	1,926	1,939	1,036,200	1,939
2022-04-01	1,952	1,961	1,934	1,959	945,800	1,959
2022-03-31	1,985	2,002	1,977	1,977	1,129,200	1,977
2022-03-30	2,016	2,016	1,984	2,001	1,296,000	2,001
2022-03-29	2,059	2,059	2,036	2,053	1,298,900	2,053
2022-03-28	2,069	2,074	2,037	2,055	940,300	2,055
2022-03-25	2,060	2,084	2,049	2,055	1,167,400	2,055
2022-03-24	2,006	2,059	2,004	2,056	1,004,600	2,056
2022-03-23	2,021	2,034	1,992	2,032	1,259,700	2,032
2022-03-22	1,982	1,997	1,971	1,989	1,416,700	1,989
2022-03-18	1,931	1,961	1,931	1,947	2,158,200	1,947
2022-03-17	1,970	1,973	1,940	1,960	1,130,400	1,960
2022-03-16	1,923	1,928	1,905	1,913	1,540,700	1,913
2022-03-15	1,900	1,944	1,892	1,929	1,012,100	1,929
2022-03-14	1,876	1,912	1,866	1,900	1,201,600	1,900
2022-03-11	1,857	1,867	1,826	1,847	1,250,600	1,847
2022-03-10	1,803	1,897	1,803	1,887	3,434,700	1,887
2022-03-09	1,778	1,810	1,737	1,742	3,719,900	1,742
2022-03-08	1,810	1,851	1,784	1,789	1,808,700	1,789
2022-03-07	1,852	1,869	1,812	1,844	1,874,800	1,844
2022-03-04	1,992	1,997	1,922	1,928	2,056,100	1,928
2022-03-03	1,991	2,042	1,991	2,035	796,400	2,035
2022-03-02	2,018	2,023	1,981	1,987	1,384,700	1,987
2022-03-01	2,065	2,084	2,040	2,040	1,057,900	2,040
2022-02-28	2,050	2,069	2,041	2,068	901,000	2,068
2022-02-25	2,054	2,063	2,026	2,043	871,800	2,043
2022-02-24	2,091	2,113	2,036	2,052	1,460,000	2,052
2022-02-22	2,097	2,097	2,059	2,088	1,022,200	2,088
2022-02-21	2,130	2,143	2,118	2,122	721,700	2,122
2022-02-18	2,143	2,154	2,124	2,151	749,300	2,151
2022-02-17	2,174	2,202	2,152	2,169	1,070,400	2,169
2022-02-16	2,187	2,188	2,158	2,174	862,700	2,174
2022-02-15	2,167	2,180	2,133	2,144	908,200	2,144
2022-02-14	2,177	2,179	2,141	2,159	945,800	2,159
2022-02-10	2,231	2,246	2,186	2,209	887,700	2,209
2022-02-09	2,200	2,236	2,191	2,235	897,000	2,235
2022-02-08	2,200	2,210	2,175	2,196	957,000	2,196
2022-02-07	2,197	2,227	2,191	2,205	1,123,400	2,205
2022-02-04	2,195	2,230	2,168	2,224	1,426,400	2,224
2022-02-03	2,100	2,204	2,097	2,198	2,111,500	2,198
2022-02-02	2,100	2,163	2,100	2,121	2,338,400	2,121
2022-02-01	2,099	2,132	2,051	2,080	3,587,100	2,080
2022-01-31	1,940	1,970	1,919	1,943	1,862,800	1,943
2022-01-28	1,914	1,925	1,889	1,922	1,158,200	1,922
2022-01-27	1,941	1,952	1,881	1,891	1,061,200	1,891
2022-01-26	1,944	1,958	1,911	1,917	1,163,700	1,917
2022-01-25	1,973	1,974	1,941	1,954	875,400	1,954
2022-01-24	1,972	1,984	1,943	1,978	684,500	1,978
2022-01-21	1,970	1,984	1,933	1,983	1,105,000	1,983
2022-01-20	2,014	2,035	1,983	2,011	918,100	2,011
2022-01-19	2,015	2,041	2,008	2,016	976,100	2,016
2022-01-18	2,114	2,114	2,048	2,057	836,900	2,057
2022-01-17	2,103	2,123	2,094	2,103	589,700	2,103
2022-01-14	2,100	2,106	2,077	2,095	925,100	2,095
2022-01-13	2,094	2,099	2,083	2,090	683,400	2,090
2022-01-12	2,073	2,089	2,064	2,086	735,000	2,086
2022-01-11	2,072	2,073	2,027	2,038	764,100	2,038
2022-01-07	2,071	2,090	2,057	2,063	640,600	2,063
2022-01-06	2,081	2,115	2,053	2,065	967,100	2,065
2022-01-05	2,057	2,095	2,055	2,092	1,373,300	2,092
2022-01-04	2,025	2,049	2,015	2,049	913,900	2,049

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