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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,660 | 3,725 | 3,655 | 3,710 | 176,900 |
| 2026/02/09 | 3,755 | 3,775 | 3,645 | 3,660 | 248,300 |
| 2026/02/06 | 3,740 | 3,870 | 3,685 | 3,730 | 236,900 |
| 2026/02/05 | 3,780 | 3,785 | 3,740 | 3,740 | 61,800 |
| 2026/02/04 | 3,730 | 3,815 | 3,715 | 3,780 | 115,100 |
| 2026/02/03 | 3,710 | 3,740 | 3,675 | 3,730 | 53,800 |
| 2026/02/02 | 3,765 | 3,785 | 3,650 | 3,650 | 61,700 |
| 2026/01/30 | 3,740 | 3,775 | 3,720 | 3,765 | 56,400 |
| 2026/01/29 | 3,750 | 3,760 | 3,705 | 3,740 | 79,700 |
| 2026/01/28 | 3,750 | 3,755 | 3,720 | 3,740 | 71,500 |
| 2026/01/27 | 3,750 | 3,795 | 3,735 | 3,760 | 62,100 |
| 2026/01/26 | 3,810 | 3,815 | 3,735 | 3,755 | 84,400 |
| 2026/01/23 | 3,850 | 3,875 | 3,830 | 3,870 | 52,700 |
| 2026/01/22 | 3,805 | 3,835 | 3,785 | 3,830 | 73,800 |
| 2026/01/21 | 3,730 | 3,780 | 3,720 | 3,770 | 96,800 |
| 2026/01/20 | 3,900 | 3,900 | 3,770 | 3,775 | 80,000 |
| 2026/01/19 | 3,890 | 3,920 | 3,840 | 3,900 | 99,600 |
| 2026/01/16 | 3,850 | 3,895 | 3,805 | 3,890 | 88,600 |
| 2026/01/15 | 3,805 | 3,865 | 3,800 | 3,850 | 90,900 |
| 2026/01/14 | 3,795 | 3,845 | 3,790 | 3,830 | 129,000 |
| 2026/01/13 | 3,815 | 3,820 | 3,770 | 3,780 | 117,100 |
| 2026/01/09 | 3,760 | 3,785 | 3,745 | 3,760 | 67,500 |
| 2026/01/08 | 3,770 | 3,790 | 3,750 | 3,755 | 57,600 |
| 2026/01/07 | 3,760 | 3,800 | 3,730 | 3,775 | 83,500 |
| 2026/01/06 | 3,775 | 3,800 | 3,715 | 3,760 | 121,700 |
| 2026/01/05 | 3,750 | 3,785 | 3,730 | 3,775 | 118,700 |
| 2025/12/30 | 3,780 | 3,785 | 3,750 | 3,765 | 106,900 |
| 2025/12/29 | 3,710 | 3,835 | 3,705 | 3,790 | 256,300 |
| 2025/12/26 | 3,880 | 3,925 | 3,835 | 3,850 | 259,600 |
| 2025/12/25 | 3,795 | 3,825 | 3,760 | 3,825 | 93,600 |
| 2025/12/24 | 3,765 | 3,785 | 3,750 | 3,770 | 70,400 |
| 2025/12/23 | 3,720 | 3,785 | 3,700 | 3,770 | 72,000 |
| 2025/12/22 | 3,730 | 3,750 | 3,695 | 3,730 | 76,700 |
| 2025/12/19 | 3,705 | 3,720 | 3,665 | 3,685 | 116,800 |
| 2025/12/18 | 3,655 | 3,705 | 3,640 | 3,695 | 92,500 |
| 2025/12/17 | 3,695 | 3,695 | 3,630 | 3,680 | 117,000 |
| 2025/12/16 | 3,775 | 3,785 | 3,685 | 3,695 | 106,700 |
| 2025/12/15 | 3,650 | 3,750 | 3,635 | 3,740 | 114,200 |
| 2025/12/12 | 3,725 | 3,725 | 3,675 | 3,680 | 95,000 |
| 2025/12/11 | 3,740 | 3,750 | 3,665 | 3,670 | 97,200 |
| 2025/12/10 | 3,750 | 3,785 | 3,720 | 3,720 | 66,800 |
| 2025/12/09 | 3,750 | 3,755 | 3,705 | 3,720 | 127,700 |
| 2025/12/08 | 3,780 | 3,795 | 3,740 | 3,755 | 112,600 |
| 2025/12/05 | 3,810 | 3,810 | 3,740 | 3,745 | 85,300 |
| 2025/12/04 | 3,745 | 3,800 | 3,735 | 3,795 | 54,000 |
| 2025/12/03 | 3,780 | 3,820 | 3,750 | 3,750 | 83,800 |
| 2025/12/02 | 3,755 | 3,795 | 3,740 | 3,765 | 91,500 |
| 2025/12/01 | 3,885 | 3,900 | 3,755 | 3,755 | 122,400 |
| 2025/11/28 | 3,780 | 3,880 | 3,765 | 3,880 | 114,000 |
| 2025/11/27 | 3,765 | 3,785 | 3,755 | 3,760 | 37,500 |
| 2025/11/26 | 3,725 | 3,760 | 3,705 | 3,755 | 65,000 |
| 2025/11/25 | 3,785 | 3,795 | 3,720 | 3,725 | 69,700 |
| 2025/11/21 | 3,675 | 3,755 | 3,675 | 3,740 | 116,300 |
| 2025/11/20 | 3,710 | 3,715 | 3,675 | 3,695 | 112,700 |
| 2025/11/19 | 3,690 | 3,695 | 3,605 | 3,610 | 153,100 |
| 2025/11/18 | 3,775 | 3,775 | 3,685 | 3,690 | 100,100 |
| 2025/11/17 | 3,805 | 3,820 | 3,745 | 3,770 | 89,600 |
| 2025/11/14 | 3,750 | 3,845 | 3,715 | 3,805 | 171,000 |
| 2025/11/13 | 3,750 | 3,790 | 3,750 | 3,780 | 98,200 |
| 2025/11/12 | 3,675 | 3,760 | 3,665 | 3,720 | 181,800 |
| 2025/11/11 | 3,660 | 3,685 | 3,635 | 3,675 | 134,200 |
| 2025/11/10 | 3,675 | 3,705 | 3,605 | 3,640 | 142,200 |
| 2025/11/07 | 3,590 | 3,700 | 3,515 | 3,605 | 179,100 |
| 2025/11/06 | 3,570 | 3,625 | 3,565 | 3,605 | 79,700 |
| 2025/11/05 | 3,600 | 3,620 | 3,510 | 3,570 | 129,900 |
| 2025/11/04 | 3,645 | 3,715 | 3,635 | 3,655 | 96,000 |
| 2025/10/31 | 3,635 | 3,670 | 3,600 | 3,645 | 75,800 |
| 2025/10/30 | 3,550 | 3,620 | 3,530 | 3,605 | 82,200 |
| 2025/10/29 | 3,555 | 3,600 | 3,525 | 3,530 | 93,100 |
| 2025/10/28 | 3,615 | 3,635 | 3,545 | 3,550 | 99,400 |
| 2025/10/27 | 3,600 | 3,630 | 3,580 | 3,615 | 58,200 |
| 2025/10/24 | 3,540 | 3,585 | 3,525 | 3,570 | 71,700 |
| 2025/10/23 | 3,510 | 3,535 | 3,490 | 3,535 | 82,300 |
| 2025/10/22 | 3,515 | 3,550 | 3,485 | 3,515 | 207,700 |
| 2025/10/21 | 3,565 | 3,565 | 3,515 | 3,515 | 61,200 |
| 2025/10/20 | 3,500 | 3,550 | 3,485 | 3,550 | 65,100 |
| 2025/10/17 | 3,450 | 3,495 | 3,450 | 3,455 | 65,300 |
| 2025/10/16 | 3,455 | 3,480 | 3,440 | 3,470 | 41,400 |
| 2025/10/15 | 3,400 | 3,455 | 3,385 | 3,440 | 75,800 |
| 2025/10/14 | 3,435 | 3,475 | 3,375 | 3,380 | 86,600 |
| 2025/10/10 | 3,560 | 3,575 | 3,485 | 3,500 | 99,400 |
| 2025/10/09 | 3,565 | 3,600 | 3,560 | 3,575 | 48,000 |
| 2025/10/08 | 3,560 | 3,590 | 3,560 | 3,565 | 42,700 |
| 2025/10/07 | 3,570 | 3,615 | 3,550 | 3,570 | 59,400 |
| 2025/10/06 | 3,550 | 3,610 | 3,550 | 3,570 | 100,800 |
| 2025/10/03 | 3,475 | 3,515 | 3,475 | 3,500 | 47,400 |
| 2025/10/02 | 3,470 | 3,525 | 3,445 | 3,485 | 83,200 |
| 2025/10/01 | 3,505 | 3,530 | 3,425 | 3,445 | 107,800 |
| 2025/09/30 | 3,560 | 3,565 | 3,510 | 3,510 | 56,700 |
| 2025/09/29 | 3,580 | 3,590 | 3,545 | 3,555 | 51,400 |
| 2025/09/26 | 3,530 | 3,565 | 3,515 | 3,550 | 63,900 |
| 2025/09/25 | 3,500 | 3,520 | 3,485 | 3,515 | 41,900 |
| 2025/09/24 | 3,520 | 3,540 | 3,470 | 3,505 | 65,600 |
| 2025/09/22 | 3,465 | 3,505 | 3,460 | 3,495 | 33,000 |
| 2025/09/19 | 3,480 | 3,495 | 3,430 | 3,450 | 58,100 |
| 2025/09/18 | 3,445 | 3,460 | 3,425 | 3,455 | 38,000 |
| 2025/09/17 | 3,505 | 3,510 | 3,445 | 3,445 | 48,800 |
| 2025/09/16 | 3,465 | 3,510 | 3,460 | 3,510 | 51,200 |
| 2025/09/12 | 3,485 | 3,510 | 3,460 | 3,465 | 64,800 |
| 2025/09/11 | 3,445 | 3,485 | 3,420 | 3,460 | 53,100 |
| 2025/09/10 | 3,415 | 3,435 | 3,405 | 3,420 | 30,900 |
| 2025/09/09 | 3,415 | 3,470 | 3,380 | 3,405 | 103,300 |
| 2025/09/08 | 3,380 | 3,400 | 3,370 | 3,400 | 42,200 |
| 2025/09/05 | 3,330 | 3,385 | 3,330 | 3,380 | 57,900 |
| 2025/09/04 | 3,300 | 3,350 | 3,300 | 3,325 | 65,400 |
| 2025/09/03 | 3,220 | 3,340 | 3,220 | 3,310 | 103,500 |
| 2025/09/02 | 3,240 | 3,260 | 3,215 | 3,220 | 36,900 |
| 2025/09/01 | 3,240 | 3,265 | 3,215 | 3,240 | 71,300 |
| 2025/08/29 | 3,260 | 3,285 | 3,245 | 3,250 | 38,000 |
| 2025/08/28 | 3,255 | 3,275 | 3,235 | 3,260 | 39,400 |
| 2025/08/27 | 3,250 | 3,265 | 3,240 | 3,255 | 33,400 |
| 2025/08/26 | 3,255 | 3,300 | 3,245 | 3,245 | 49,800 |
| 2025/08/25 | 3,270 | 3,300 | 3,230 | 3,250 | 65,800 |
| 2025/08/22 | 3,175 | 3,260 | 3,165 | 3,240 | 63,100 |
| 2025/08/21 | 3,130 | 3,175 | 3,110 | 3,165 | 43,400 |
| 2025/08/20 | 3,160 | 3,160 | 3,110 | 3,130 | 37,600 |
| 2025/08/19 | 3,140 | 3,180 | 3,115 | 3,160 | 54,000 |
| 2025/08/18 | 3,130 | 3,150 | 3,125 | 3,135 | 32,800 |
| 2025/08/15 | 3,160 | 3,175 | 3,110 | 3,125 | 39,200 |
| 2025/08/14 | 3,170 | 3,200 | 3,135 | 3,165 | 61,800 |
| 2025/08/13 | 3,190 | 3,225 | 3,155 | 3,200 | 65,300 |
| 2025/08/12 | 3,145 | 3,185 | 3,140 | 3,170 | 81,400 |
| 2025/08/08 | 3,120 | 3,165 | 3,095 | 3,130 | 61,000 |
| 2025/08/07 | 3,105 | 3,165 | 3,105 | 3,135 | 72,700 |
| 2025/08/06 | 3,170 | 3,180 | 3,105 | 3,105 | 80,100 |
| 2025/08/05 | 3,135 | 3,215 | 3,130 | 3,135 | 110,100 |
| 2025/08/04 | 3,200 | 3,260 | 3,110 | 3,115 | 326,100 |
| 2025/08/01 | 3,015 | 3,235 | 2,993 | 3,200 | 380,500 |
| 2025/07/31 | 2,965 | 3,005 | 2,957 | 2,983 | 64,300 |
| 2025/07/30 | 2,935 | 2,975 | 2,927 | 2,968 | 217,600 |
| 2025/07/29 | 2,957 | 2,983 | 2,937 | 2,950 | 70,500 |
| 2025/07/28 | 2,923 | 3,015 | 2,923 | 2,975 | 128,500 |
| 2025/07/25 | 2,955 | 2,955 | 2,913 | 2,913 | 34,200 |
| 2025/07/24 | 2,944 | 2,958 | 2,929 | 2,949 | 48,100 |
| 2025/07/23 | 2,900 | 2,955 | 2,870 | 2,940 | 93,100 |
| 2025/07/22 | 2,865 | 2,901 | 2,852 | 2,860 | 49,100 |
| 2025/07/18 | 2,950 | 2,950 | 2,888 | 2,893 | 38,500 |
| 2025/07/17 | 2,889 | 2,932 | 2,872 | 2,923 | 60,700 |
| 2025/07/16 | 2,967 | 2,967 | 2,890 | 2,899 | 69,900 |
| 2025/07/15 | 2,971 | 2,983 | 2,954 | 2,967 | 63,900 |
| 2025/07/14 | 2,953 | 3,005 | 2,925 | 2,972 | 76,600 |
| 2025/07/11 | 2,935 | 2,975 | 2,932 | 2,956 | 80,600 |
| 2025/07/10 | 2,928 | 2,944 | 2,910 | 2,936 | 80,800 |
| 2025/07/09 | 2,845 | 2,946 | 2,831 | 2,943 | 170,700 |
| 2025/07/08 | 2,742 | 2,854 | 2,741 | 2,838 | 148,600 |
| 2025/07/07 | 2,742 | 2,756 | 2,725 | 2,742 | 101,400 |
| 2025/07/04 | 2,785 | 2,798 | 2,741 | 2,750 | 49,800 |
| 2025/07/03 | 2,751 | 2,787 | 2,740 | 2,781 | 56,300 |
| 2025/07/02 | 2,743 | 2,768 | 2,734 | 2,747 | 60,700 |
| 2025/07/01 | 2,798 | 2,806 | 2,757 | 2,780 | 68,700 |
| 2025/06/30 | 2,807 | 2,819 | 2,790 | 2,806 | 80,300 |
| 2025/06/27 | 2,823 | 2,827 | 2,782 | 2,803 | 62,500 |
| 2025/06/26 | 2,771 | 2,809 | 2,770 | 2,794 | 68,400 |
| 2025/06/25 | 2,774 | 2,781 | 2,751 | 2,777 | 59,100 |
| 2025/06/24 | 2,802 | 2,839 | 2,776 | 2,786 | 59,000 |
| 2025/06/23 | 2,775 | 2,813 | 2,775 | 2,799 | 63,100 |
| 2025/06/20 | 2,792 | 2,821 | 2,774 | 2,774 | 145,900 |
| 2025/06/19 | 2,815 | 2,838 | 2,805 | 2,815 | 55,000 |
| 2025/06/18 | 2,827 | 2,838 | 2,796 | 2,818 | 79,200 |
| 2025/06/17 | 2,840 | 2,856 | 2,831 | 2,843 | 58,200 |
| 2025/06/16 | 2,829 | 2,846 | 2,815 | 2,830 | 63,300 |
| 2025/06/13 | 2,880 | 2,885 | 2,816 | 2,826 | 75,300 |
| 2025/06/12 | 2,898 | 2,905 | 2,870 | 2,877 | 41,800 |
| 2025/06/11 | 2,892 | 2,910 | 2,880 | 2,906 | 48,400 |
| 2025/06/10 | 2,909 | 2,943 | 2,884 | 2,887 | 47,100 |
| 2025/06/09 | 2,913 | 2,939 | 2,890 | 2,909 | 52,900 |
| 2025/06/06 | 2,915 | 2,925 | 2,899 | 2,916 | 61,800 |
| 2025/06/05 | 2,907 | 2,936 | 2,898 | 2,919 | 44,600 |
| 2025/06/04 | 2,934 | 2,945 | 2,919 | 2,937 | 37,200 |
| 2025/06/03 | 2,883 | 2,930 | 2,871 | 2,910 | 60,400 |
| 2025/06/02 | 2,850 | 2,898 | 2,845 | 2,893 | 67,000 |
| 2025/05/30 | 2,859 | 2,893 | 2,831 | 2,864 | 60,600 |
| 2025/05/29 | 2,865 | 2,894 | 2,865 | 2,888 | 43,400 |
| 2025/05/28 | 2,871 | 2,880 | 2,854 | 2,860 | 31,300 |
| 2025/05/27 | 2,845 | 2,854 | 2,825 | 2,838 | 27,300 |
| 2025/05/26 | 2,827 | 2,836 | 2,800 | 2,834 | 26,100 |
| 2025/05/23 | 2,845 | 2,853 | 2,810 | 2,810 | 35,500 |
| 2025/05/22 | 2,810 | 2,846 | 2,798 | 2,830 | 40,000 |
| 2025/05/21 | 2,816 | 2,828 | 2,809 | 2,810 | 35,200 |
| 2025/05/20 | 2,826 | 2,859 | 2,824 | 2,830 | 59,400 |
| 2025/05/19 | 2,801 | 2,873 | 2,801 | 2,831 | 62,400 |
| 2025/05/16 | 2,813 | 2,838 | 2,780 | 2,819 | 55,700 |
| 2025/05/15 | 2,861 | 2,867 | 2,823 | 2,824 | 43,700 |
| 2025/05/14 | 2,888 | 2,908 | 2,847 | 2,861 | 55,900 |
| 2025/05/13 | 2,920 | 2,944 | 2,864 | 2,889 | 91,300 |
| 2025/05/12 | 2,855 | 2,940 | 2,840 | 2,900 | 184,700 |
| 2025/05/09 | 2,679 | 2,843 | 2,593 | 2,805 | 247,300 |
| 2025/05/08 | 2,637 | 2,668 | 2,620 | 2,649 | 75,500 |
| 2025/05/07 | 2,635 | 2,687 | 2,626 | 2,645 | 157,600 |
| 2025/05/02 | 2,664 | 2,664 | 2,625 | 2,637 | 55,300 |
| 2025/05/01 | 2,682 | 2,688 | 2,642 | 2,653 | 53,900 |
| 2025/04/30 | 2,704 | 2,705 | 2,681 | 2,700 | 67,900 |
| 2025/04/28 | 2,722 | 2,729 | 2,700 | 2,700 | 59,100 |
| 2025/04/25 | 2,673 | 2,693 | 2,665 | 2,674 | 70,900 |
| 2025/04/24 | 2,654 | 2,671 | 2,637 | 2,645 | 70,700 |
| 2025/04/23 | 2,592 | 2,630 | 2,577 | 2,616 | 105,600 |
| 2025/04/22 | 2,557 | 2,591 | 2,556 | 2,556 | 64,700 |
| 2025/04/21 | 2,551 | 2,575 | 2,551 | 2,562 | 73,100 |
| 2025/04/18 | 2,517 | 2,569 | 2,514 | 2,559 | 73,600 |
| 2025/04/17 | 2,506 | 2,525 | 2,496 | 2,517 | 65,700 |