日本セラミック(6929)の株価時系列情報
日本セラミック(6929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,949 | 1,955 | 1,912 | 1,921 | 67,600 |
| 2015/12/29 | 1,950 | 1,950 | 1,923 | 1,931 | 85,500 |
| 2015/12/28 | 1,951 | 1,982 | 1,922 | 1,970 | 72,700 |
| 2015/12/25 | 1,950 | 1,995 | 1,943 | 1,957 | 111,400 |
| 2015/12/24 | 1,979 | 1,980 | 1,948 | 1,951 | 74,600 |
| 2015/12/22 | 1,941 | 1,986 | 1,941 | 1,955 | 88,100 |
| 2015/12/21 | 1,959 | 1,959 | 1,925 | 1,941 | 83,000 |
| 2015/12/18 | 1,936 | 2,010 | 1,936 | 1,977 | 232,200 |
| 2015/12/17 | 1,940 | 1,955 | 1,926 | 1,931 | 172,700 |
| 2015/12/16 | 1,962 | 1,962 | 1,910 | 1,935 | 128,300 |
| 2015/12/15 | 1,970 | 1,975 | 1,939 | 1,956 | 95,300 |
| 2015/12/14 | 1,945 | 1,965 | 1,922 | 1,964 | 94,000 |
| 2015/12/11 | 1,942 | 1,988 | 1,942 | 1,984 | 92,800 |
| 2015/12/10 | 1,951 | 1,986 | 1,948 | 1,964 | 116,100 |
| 2015/12/09 | 1,990 | 1,997 | 1,977 | 1,980 | 112,900 |
| 2015/12/08 | 1,997 | 2,006 | 1,980 | 1,992 | 139,000 |
| 2015/12/07 | 2,033 | 2,033 | 1,980 | 1,988 | 308,300 |
| 2015/12/04 | 1,990 | 2,030 | 1,977 | 1,993 | 338,100 |
| 2015/12/03 | 1,971 | 2,000 | 1,955 | 1,997 | 321,200 |
| 2015/12/02 | 1,970 | 1,980 | 1,936 | 1,961 | 201,800 |
| 2015/12/01 | 1,950 | 1,970 | 1,940 | 1,964 | 187,600 |
| 2015/11/30 | 1,910 | 1,962 | 1,906 | 1,949 | 283,600 |
| 2015/11/27 | 1,881 | 1,933 | 1,881 | 1,889 | 119,800 |
| 2015/11/26 | 1,850 | 1,901 | 1,850 | 1,881 | 160,200 |
| 2015/11/25 | 1,937 | 1,937 | 1,865 | 1,867 | 297,700 |
| 2015/11/24 | 1,915 | 1,979 | 1,882 | 1,940 | 362,100 |
| 2015/11/20 | 1,869 | 1,893 | 1,869 | 1,887 | 113,700 |
| 2015/11/19 | 1,837 | 1,865 | 1,823 | 1,853 | 178,300 |
| 2015/11/18 | 1,850 | 1,852 | 1,821 | 1,830 | 132,900 |
| 2015/11/17 | 1,859 | 1,880 | 1,830 | 1,834 | 120,200 |
| 2015/11/16 | 1,835 | 1,850 | 1,814 | 1,836 | 80,600 |
| 2015/11/13 | 1,865 | 1,891 | 1,855 | 1,875 | 68,300 |
| 2015/11/12 | 1,879 | 1,915 | 1,870 | 1,875 | 199,000 |
| 2015/11/11 | 1,864 | 1,880 | 1,855 | 1,872 | 141,600 |
| 2015/11/10 | 1,848 | 1,880 | 1,847 | 1,854 | 167,700 |
| 2015/11/09 | 1,801 | 1,852 | 1,786 | 1,848 | 270,400 |
| 2015/11/06 | 1,790 | 1,799 | 1,775 | 1,798 | 102,300 |
| 2015/11/05 | 1,760 | 1,792 | 1,758 | 1,791 | 67,400 |
| 2015/11/04 | 1,750 | 1,778 | 1,750 | 1,763 | 40,700 |
| 2015/11/02 | 1,760 | 1,770 | 1,742 | 1,749 | 73,800 |
| 2015/10/30 | 1,790 | 1,796 | 1,762 | 1,786 | 156,700 |
| 2015/10/29 | 1,738 | 1,760 | 1,727 | 1,755 | 106,700 |
| 2015/10/28 | 1,704 | 1,720 | 1,704 | 1,718 | 45,200 |
| 2015/10/27 | 1,722 | 1,722 | 1,692 | 1,693 | 42,500 |
| 2015/10/26 | 1,719 | 1,728 | 1,695 | 1,710 | 86,900 |
| 2015/10/23 | 1,714 | 1,714 | 1,686 | 1,699 | 61,100 |
| 2015/10/22 | 1,700 | 1,715 | 1,683 | 1,685 | 55,800 |
| 2015/10/21 | 1,680 | 1,719 | 1,680 | 1,709 | 43,100 |
| 2015/10/20 | 1,696 | 1,701 | 1,675 | 1,689 | 29,100 |
| 2015/10/19 | 1,702 | 1,707 | 1,692 | 1,696 | 40,700 |
| 2015/10/16 | 1,700 | 1,706 | 1,694 | 1,702 | 72,100 |
| 2015/10/15 | 1,675 | 1,700 | 1,671 | 1,695 | 68,800 |
| 2015/10/14 | 1,696 | 1,697 | 1,674 | 1,689 | 106,800 |
| 2015/10/13 | 1,704 | 1,707 | 1,694 | 1,697 | 54,000 |
| 2015/10/09 | 1,704 | 1,727 | 1,685 | 1,704 | 87,500 |
| 2015/10/08 | 1,706 | 1,739 | 1,693 | 1,700 | 66,000 |
| 2015/10/07 | 1,705 | 1,722 | 1,691 | 1,706 | 122,300 |
| 2015/10/06 | 1,729 | 1,752 | 1,710 | 1,715 | 131,000 |
| 2015/10/05 | 1,733 | 1,748 | 1,705 | 1,729 | 104,900 |
| 2015/10/02 | 1,775 | 1,775 | 1,729 | 1,733 | 58,100 |
| 2015/10/01 | 1,764 | 1,821 | 1,754 | 1,801 | 147,900 |
| 2015/09/30 | 1,721 | 1,775 | 1,714 | 1,764 | 97,000 |
| 2015/09/29 | 1,720 | 1,720 | 1,681 | 1,683 | 46,000 |
| 2015/09/28 | 1,709 | 1,733 | 1,689 | 1,731 | 62,400 |
| 2015/09/25 | 1,661 | 1,702 | 1,654 | 1,679 | 33,300 |
| 2015/09/24 | 1,716 | 1,716 | 1,670 | 1,673 | 81,800 |
| 2015/09/18 | 1,774 | 1,774 | 1,744 | 1,756 | 56,000 |
| 2015/09/17 | 1,790 | 1,816 | 1,748 | 1,775 | 100,900 |
| 2015/09/16 | 1,782 | 1,787 | 1,747 | 1,755 | 69,500 |
| 2015/09/15 | 1,757 | 1,798 | 1,757 | 1,780 | 69,800 |
| 2015/09/14 | 1,780 | 1,792 | 1,752 | 1,758 | 55,800 |
| 2015/09/11 | 1,742 | 1,776 | 1,720 | 1,769 | 79,300 |
| 2015/09/10 | 1,715 | 1,782 | 1,715 | 1,775 | 62,200 |
| 2015/09/09 | 1,719 | 1,756 | 1,713 | 1,756 | 99,900 |
| 2015/09/08 | 1,660 | 1,721 | 1,660 | 1,674 | 75,400 |
| 2015/09/07 | 1,635 | 1,687 | 1,635 | 1,670 | 99,100 |
| 2015/09/04 | 1,661 | 1,692 | 1,632 | 1,645 | 103,400 |
| 2015/09/03 | 1,679 | 1,686 | 1,636 | 1,646 | 95,700 |
| 2015/09/02 | 1,680 | 1,705 | 1,617 | 1,623 | 197,000 |
| 2015/09/01 | 1,726 | 1,759 | 1,698 | 1,703 | 104,500 |
| 2015/08/31 | 1,745 | 1,749 | 1,706 | 1,725 | 134,900 |
| 2015/08/28 | 1,745 | 1,759 | 1,720 | 1,727 | 159,400 |
| 2015/08/27 | 1,750 | 1,795 | 1,719 | 1,721 | 97,700 |
| 2015/08/26 | 1,666 | 1,739 | 1,666 | 1,728 | 150,200 |
| 2015/08/25 | 1,630 | 1,735 | 1,608 | 1,665 | 137,900 |
| 2015/08/24 | 1,704 | 1,760 | 1,684 | 1,684 | 172,800 |
| 2015/08/21 | 1,743 | 1,772 | 1,743 | 1,757 | 105,700 |
| 2015/08/20 | 1,791 | 1,828 | 1,773 | 1,773 | 96,900 |
| 2015/08/19 | 1,816 | 1,816 | 1,782 | 1,791 | 55,300 |
| 2015/08/18 | 1,830 | 1,858 | 1,791 | 1,817 | 173,500 |
| 2015/08/17 | 1,827 | 1,837 | 1,815 | 1,833 | 93,200 |
| 2015/08/14 | 1,830 | 1,845 | 1,819 | 1,831 | 170,600 |
| 2015/08/13 | 1,792 | 1,830 | 1,792 | 1,830 | 101,200 |
| 2015/08/12 | 1,811 | 1,819 | 1,793 | 1,806 | 113,000 |
| 2015/08/11 | 1,838 | 1,838 | 1,800 | 1,829 | 168,700 |
| 2015/08/10 | 1,760 | 1,840 | 1,760 | 1,839 | 394,800 |
| 2015/08/07 | 1,695 | 1,730 | 1,688 | 1,721 | 60,200 |
| 2015/08/06 | 1,695 | 1,728 | 1,687 | 1,717 | 59,400 |
| 2015/08/05 | 1,651 | 1,695 | 1,649 | 1,677 | 141,000 |
| 2015/08/04 | 1,668 | 1,668 | 1,644 | 1,651 | 52,700 |
| 2015/08/03 | 1,686 | 1,690 | 1,655 | 1,662 | 76,600 |
| 2015/07/31 | 1,658 | 1,669 | 1,643 | 1,662 | 106,600 |
| 2015/07/30 | 1,678 | 1,678 | 1,653 | 1,654 | 126,900 |
| 2015/07/29 | 1,699 | 1,699 | 1,673 | 1,680 | 50,300 |
| 2015/07/28 | 1,685 | 1,703 | 1,680 | 1,686 | 85,400 |
| 2015/07/27 | 1,715 | 1,716 | 1,687 | 1,689 | 53,300 |
| 2015/07/24 | 1,739 | 1,739 | 1,704 | 1,712 | 75,500 |
| 2015/07/23 | 1,743 | 1,750 | 1,730 | 1,745 | 40,900 |
| 2015/07/22 | 1,763 | 1,764 | 1,731 | 1,731 | 69,700 |
| 2015/07/21 | 1,759 | 1,785 | 1,752 | 1,773 | 145,900 |
| 2015/07/17 | 1,712 | 1,741 | 1,710 | 1,738 | 122,900 |
| 2015/07/16 | 1,708 | 1,711 | 1,680 | 1,703 | 101,300 |
| 2015/07/15 | 1,712 | 1,729 | 1,690 | 1,722 | 87,800 |
| 2015/07/14 | 1,750 | 1,750 | 1,702 | 1,712 | 73,900 |
| 2015/07/13 | 1,714 | 1,728 | 1,708 | 1,715 | 36,000 |
| 2015/07/10 | 1,740 | 1,740 | 1,688 | 1,708 | 137,200 |
| 2015/07/09 | 1,687 | 1,738 | 1,666 | 1,738 | 153,800 |
| 2015/07/08 | 1,725 | 1,745 | 1,700 | 1,707 | 94,800 |
| 2015/07/07 | 1,711 | 1,731 | 1,711 | 1,730 | 49,400 |
| 2015/07/06 | 1,696 | 1,729 | 1,696 | 1,701 | 118,400 |
| 2015/07/03 | 1,701 | 1,714 | 1,700 | 1,707 | 89,900 |
| 2015/07/02 | 1,723 | 1,723 | 1,700 | 1,706 | 86,200 |
| 2015/07/01 | 1,712 | 1,744 | 1,686 | 1,710 | 107,500 |
| 2015/06/30 | 1,697 | 1,722 | 1,693 | 1,706 | 104,100 |
| 2015/06/29 | 1,700 | 1,730 | 1,699 | 1,699 | 157,900 |
| 2015/06/26 | 1,767 | 1,772 | 1,734 | 1,735 | 91,800 |
| 2015/06/25 | 1,770 | 1,780 | 1,764 | 1,766 | 66,300 |
| 2015/06/24 | 1,773 | 1,808 | 1,766 | 1,787 | 129,700 |
| 2015/06/23 | 1,775 | 1,781 | 1,760 | 1,778 | 77,400 |
| 2015/06/22 | 1,785 | 1,789 | 1,760 | 1,768 | 88,000 |
| 2015/06/19 | 1,751 | 1,794 | 1,741 | 1,794 | 93,200 |
| 2015/06/18 | 1,723 | 1,755 | 1,723 | 1,746 | 68,100 |
| 2015/06/17 | 1,749 | 1,751 | 1,723 | 1,731 | 45,000 |
| 2015/06/16 | 1,770 | 1,776 | 1,749 | 1,755 | 64,400 |
| 2015/06/15 | 1,777 | 1,799 | 1,760 | 1,784 | 64,800 |
| 2015/06/12 | 1,746 | 1,789 | 1,713 | 1,786 | 215,700 |
| 2015/06/11 | 1,718 | 1,735 | 1,705 | 1,716 | 96,400 |
| 2015/06/10 | 1,731 | 1,751 | 1,692 | 1,697 | 153,000 |
| 2015/06/09 | 1,770 | 1,772 | 1,727 | 1,727 | 104,700 |
| 2015/06/08 | 1,755 | 1,794 | 1,753 | 1,789 | 187,500 |
| 2015/06/05 | 1,762 | 1,762 | 1,746 | 1,753 | 87,600 |
| 2015/06/04 | 1,785 | 1,787 | 1,762 | 1,769 | 45,000 |
| 2015/06/03 | 1,799 | 1,799 | 1,780 | 1,787 | 46,700 |
| 2015/06/02 | 1,787 | 1,805 | 1,780 | 1,800 | 96,800 |
| 2015/06/01 | 1,773 | 1,810 | 1,773 | 1,802 | 163,000 |
| 2015/05/29 | 1,775 | 1,794 | 1,775 | 1,780 | 107,200 |
| 2015/05/28 | 1,790 | 1,795 | 1,772 | 1,784 | 64,700 |
| 2015/05/27 | 1,765 | 1,794 | 1,760 | 1,788 | 114,700 |
| 2015/05/26 | 1,761 | 1,765 | 1,750 | 1,759 | 47,400 |
| 2015/05/25 | 1,757 | 1,773 | 1,746 | 1,761 | 55,100 |
| 2015/05/22 | 1,745 | 1,757 | 1,725 | 1,757 | 63,300 |
| 2015/05/21 | 1,770 | 1,777 | 1,738 | 1,740 | 91,000 |
| 2015/05/20 | 1,759 | 1,782 | 1,752 | 1,768 | 132,000 |
| 2015/05/19 | 1,750 | 1,770 | 1,742 | 1,759 | 147,900 |
| 2015/05/18 | 1,738 | 1,757 | 1,735 | 1,748 | 101,300 |
| 2015/05/15 | 1,722 | 1,742 | 1,714 | 1,721 | 68,500 |
| 2015/05/14 | 1,713 | 1,728 | 1,706 | 1,722 | 72,400 |
| 2015/05/13 | 1,730 | 1,750 | 1,719 | 1,721 | 80,100 |
| 2015/05/12 | 1,710 | 1,737 | 1,708 | 1,731 | 175,800 |
| 2015/05/11 | 1,700 | 1,759 | 1,691 | 1,726 | 271,800 |
| 2015/05/08 | 1,690 | 1,705 | 1,678 | 1,682 | 134,800 |
| 2015/05/07 | 1,685 | 1,722 | 1,685 | 1,695 | 149,000 |
| 2015/05/01 | 1,703 | 1,726 | 1,688 | 1,691 | 106,500 |
| 2015/04/30 | 1,725 | 1,743 | 1,706 | 1,724 | 138,900 |
| 2015/04/28 | 1,721 | 1,735 | 1,709 | 1,716 | 109,600 |
| 2015/04/27 | 1,726 | 1,737 | 1,717 | 1,728 | 85,900 |
| 2015/04/24 | 1,743 | 1,745 | 1,711 | 1,717 | 202,600 |
| 2015/04/23 | 1,745 | 1,755 | 1,722 | 1,733 | 180,200 |
| 2015/04/22 | 1,701 | 1,727 | 1,695 | 1,727 | 157,000 |
| 2015/04/21 | 1,698 | 1,715 | 1,691 | 1,701 | 145,100 |
| 2015/04/20 | 1,711 | 1,715 | 1,683 | 1,697 | 262,100 |
| 2015/04/17 | 1,745 | 1,756 | 1,720 | 1,732 | 123,800 |
| 2015/04/16 | 1,740 | 1,764 | 1,724 | 1,741 | 245,500 |
| 2015/04/15 | 1,729 | 1,747 | 1,715 | 1,731 | 113,000 |
| 2015/04/14 | 1,740 | 1,763 | 1,730 | 1,750 | 226,400 |
| 2015/04/13 | 1,673 | 1,746 | 1,661 | 1,740 | 322,700 |
| 2015/04/10 | 1,684 | 1,685 | 1,665 | 1,673 | 104,600 |
| 2015/04/09 | 1,684 | 1,686 | 1,657 | 1,672 | 162,900 |
| 2015/04/08 | 1,686 | 1,700 | 1,681 | 1,684 | 100,000 |
| 2015/04/07 | 1,680 | 1,710 | 1,669 | 1,686 | 141,300 |
| 2015/04/06 | 1,670 | 1,678 | 1,651 | 1,673 | 46,000 |
| 2015/04/03 | 1,670 | 1,688 | 1,669 | 1,679 | 79,900 |
| 2015/04/02 | 1,635 | 1,665 | 1,625 | 1,661 | 110,100 |
| 2015/04/01 | 1,658 | 1,658 | 1,625 | 1,634 | 85,400 |
| 2015/03/31 | 1,659 | 1,683 | 1,652 | 1,660 | 90,200 |
| 2015/03/30 | 1,662 | 1,664 | 1,635 | 1,645 | 62,000 |
| 2015/03/27 | 1,652 | 1,694 | 1,640 | 1,656 | 76,100 |
| 2015/03/26 | 1,651 | 1,676 | 1,651 | 1,663 | 59,300 |
| 2015/03/25 | 1,679 | 1,688 | 1,661 | 1,674 | 107,500 |
| 2015/03/24 | 1,690 | 1,693 | 1,655 | 1,688 | 90,800 |
| 2015/03/23 | 1,659 | 1,693 | 1,652 | 1,690 | 196,800 |
| 2015/03/20 | 1,630 | 1,659 | 1,611 | 1,650 | 152,000 |
| 2015/03/19 | 1,637 | 1,663 | 1,634 | 1,638 | 107,100 |
| 2015/03/18 | 1,668 | 1,672 | 1,641 | 1,665 | 324,000 |
| 2015/03/17 | 1,670 | 1,690 | 1,660 | 1,672 | 169,600 |
| 2015/03/16 | 1,645 | 1,674 | 1,639 | 1,659 | 118,600 |
| 2015/03/13 | 1,603 | 1,651 | 1,595 | 1,634 | 399,300 |
| 2015/03/12 | 1,625 | 1,627 | 1,599 | 1,603 | 184,000 |
| 2015/03/11 | 1,595 | 1,616 | 1,595 | 1,609 | 83,300 |
| 2015/03/10 | 1,614 | 1,633 | 1,597 | 1,599 | 170,200 |
| 2015/03/09 | 1,595 | 1,608 | 1,578 | 1,601 | 168,600 |
| 2015/03/06 | 1,614 | 1,614 | 1,597 | 1,603 | 180,800 |
| 2015/03/05 | 1,619 | 1,632 | 1,604 | 1,615 | 107,200 |
| 2015/03/04 | 1,605 | 1,609 | 1,595 | 1,601 | 107,100 |
| 2015/03/03 | 1,660 | 1,660 | 1,621 | 1,623 | 120,100 |
| 2015/03/02 | 1,688 | 1,694 | 1,648 | 1,651 | 142,200 |
| 2015/02/27 | 1,645 | 1,665 | 1,638 | 1,664 | 256,000 |
| 2015/02/26 | 1,640 | 1,647 | 1,633 | 1,642 | 308,000 |
| 2015/02/25 | 1,590 | 1,631 | 1,583 | 1,612 | 280,000 |
| 2015/02/24 | 1,585 | 1,585 | 1,571 | 1,578 | 157,700 |
| 2015/02/23 | 1,585 | 1,589 | 1,578 | 1,582 | 150,100 |
| 2015/02/20 | 1,589 | 1,589 | 1,573 | 1,583 | 167,800 |
| 2015/02/19 | 1,571 | 1,598 | 1,569 | 1,590 | 263,900 |
| 2015/02/18 | 1,598 | 1,603 | 1,570 | 1,578 | 289,600 |
| 2015/02/17 | 1,590 | 1,616 | 1,587 | 1,596 | 173,400 |
| 2015/02/16 | 1,610 | 1,613 | 1,589 | 1,596 | 180,200 |
| 2015/02/13 | 1,608 | 1,633 | 1,592 | 1,597 | 183,700 |
| 2015/02/12 | 1,612 | 1,620 | 1,576 | 1,606 | 603,900 |
| 2015/02/10 | 1,607 | 1,648 | 1,602 | 1,607 | 501,300 |
| 2015/02/09 | 1,523 | 1,655 | 1,490 | 1,604 | 1,730,800 |
| 2015/02/06 | 1,835 | 1,836 | 1,799 | 1,803 | 114,600 |
| 2015/02/05 | 1,810 | 1,829 | 1,802 | 1,822 | 134,000 |
| 2015/02/04 | 1,810 | 1,832 | 1,807 | 1,821 | 121,200 |
| 2015/02/03 | 1,806 | 1,819 | 1,787 | 1,798 | 155,500 |
| 2015/02/02 | 1,783 | 1,819 | 1,781 | 1,815 | 219,300 |
| 2015/01/30 | 1,788 | 1,798 | 1,773 | 1,785 | 266,500 |
| 2015/01/29 | 1,751 | 1,784 | 1,739 | 1,748 | 347,900 |
| 2015/01/28 | 1,710 | 1,717 | 1,699 | 1,701 | 75,500 |
| 2015/01/27 | 1,700 | 1,725 | 1,689 | 1,715 | 161,400 |
| 2015/01/26 | 1,679 | 1,687 | 1,670 | 1,685 | 128,500 |
| 2015/01/23 | 1,675 | 1,688 | 1,666 | 1,678 | 161,600 |
| 2015/01/22 | 1,675 | 1,675 | 1,648 | 1,663 | 120,100 |
| 2015/01/21 | 1,662 | 1,680 | 1,646 | 1,676 | 165,700 |
| 2015/01/20 | 1,658 | 1,661 | 1,635 | 1,648 | 241,800 |
| 2015/01/19 | 1,655 | 1,667 | 1,639 | 1,642 | 109,600 |
| 2015/01/16 | 1,660 | 1,660 | 1,630 | 1,643 | 166,200 |
| 2015/01/15 | 1,655 | 1,684 | 1,655 | 1,667 | 234,600 |
| 2015/01/14 | 1,710 | 1,710 | 1,659 | 1,662 | 88,800 |
| 2015/01/13 | 1,713 | 1,727 | 1,696 | 1,710 | 147,600 |
| 2015/01/09 | 1,726 | 1,732 | 1,713 | 1,722 | 79,200 |
| 2015/01/08 | 1,705 | 1,725 | 1,702 | 1,711 | 102,000 |
| 2015/01/07 | 1,717 | 1,723 | 1,690 | 1,704 | 198,300 |
| 2015/01/06 | 1,755 | 1,776 | 1,723 | 1,740 | 116,700 |
| 2015/01/05 | 1,790 | 1,793 | 1,763 | 1,783 | 81,500 |