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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,545 | 2,560 | 2,517 | 2,524 | 68,400 |
| 2025/04/15 | 2,574 | 2,589 | 2,544 | 2,554 | 62,400 |
| 2025/04/14 | 2,538 | 2,609 | 2,530 | 2,568 | 75,500 |
| 2025/04/11 | 2,413 | 2,513 | 2,403 | 2,511 | 101,800 |
| 2025/04/10 | 2,595 | 2,595 | 2,501 | 2,512 | 98,300 |
| 2025/04/09 | 2,482 | 2,497 | 2,360 | 2,395 | 140,900 |
| 2025/04/08 | 2,547 | 2,576 | 2,506 | 2,528 | 182,400 |
| 2025/04/07 | 2,450 | 2,511 | 2,405 | 2,448 | 252,900 |
| 2025/04/04 | 2,600 | 2,637 | 2,562 | 2,600 | 167,700 |
| 2025/04/03 | 2,700 | 2,717 | 2,666 | 2,698 | 176,400 |
| 2025/04/02 | 2,848 | 2,849 | 2,793 | 2,799 | 121,000 |
| 2025/04/01 | 2,872 | 2,888 | 2,811 | 2,826 | 133,500 |
| 2025/03/31 | 2,906 | 2,906 | 2,864 | 2,870 | 100,200 |
| 2025/03/28 | 2,978 | 2,985 | 2,931 | 2,956 | 98,500 |
| 2025/03/27 | 2,971 | 2,995 | 2,951 | 2,978 | 111,700 |
| 2025/03/26 | 2,969 | 3,005 | 2,968 | 2,985 | 120,800 |
| 2025/03/25 | 2,941 | 2,975 | 2,918 | 2,965 | 141,600 |
| 2025/03/24 | 2,965 | 2,965 | 2,934 | 2,943 | 113,100 |
| 2025/03/21 | 2,925 | 2,969 | 2,922 | 2,963 | 188,000 |
| 2025/03/19 | 2,898 | 2,947 | 2,894 | 2,940 | 154,100 |
| 2025/03/18 | 2,911 | 2,924 | 2,901 | 2,916 | 121,000 |
| 2025/03/17 | 2,876 | 2,922 | 2,867 | 2,913 | 158,400 |
| 2025/03/14 | 2,881 | 2,899 | 2,837 | 2,867 | 166,000 |
| 2025/03/13 | 2,920 | 2,949 | 2,895 | 2,903 | 263,200 |
| 2025/03/12 | 2,773 | 2,858 | 2,763 | 2,820 | 165,100 |
| 2025/03/11 | 2,769 | 2,787 | 2,730 | 2,773 | 137,100 |
| 2025/03/10 | 2,842 | 2,842 | 2,797 | 2,802 | 82,700 |
| 2025/03/07 | 2,838 | 2,864 | 2,799 | 2,836 | 111,900 |
| 2025/03/06 | 2,860 | 2,860 | 2,832 | 2,843 | 98,700 |
| 2025/03/05 | 2,799 | 2,864 | 2,799 | 2,844 | 262,100 |
| 2025/03/04 | 2,788 | 2,798 | 2,756 | 2,775 | 145,900 |
| 2025/03/03 | 2,735 | 2,794 | 2,734 | 2,788 | 180,800 |
| 2025/02/28 | 2,706 | 2,714 | 2,668 | 2,707 | 645,500 |
| 2025/02/27 | 2,720 | 2,743 | 2,710 | 2,743 | 112,900 |
| 2025/02/26 | 2,714 | 2,720 | 2,682 | 2,720 | 126,500 |
| 2025/02/25 | 2,689 | 2,721 | 2,675 | 2,716 | 119,500 |
| 2025/02/21 | 2,688 | 2,712 | 2,687 | 2,704 | 91,600 |
| 2025/02/20 | 2,688 | 2,710 | 2,679 | 2,688 | 133,800 |
| 2025/02/19 | 2,694 | 2,711 | 2,675 | 2,675 | 119,400 |
| 2025/02/18 | 2,620 | 2,693 | 2,617 | 2,691 | 174,000 |
| 2025/02/17 | 2,670 | 2,680 | 2,627 | 2,663 | 158,400 |
| 2025/02/14 | 2,716 | 2,719 | 2,691 | 2,708 | 124,500 |
| 2025/02/13 | 2,700 | 2,730 | 2,661 | 2,716 | 195,200 |
| 2025/02/12 | 2,765 | 2,786 | 2,653 | 2,706 | 298,500 |
| 2025/02/10 | 2,611 | 2,761 | 2,611 | 2,753 | 502,300 |
| 2025/02/07 | 2,480 | 2,616 | 2,446 | 2,580 | 241,100 |
| 2025/02/06 | 2,416 | 2,458 | 2,407 | 2,458 | 101,000 |
| 2025/02/05 | 2,413 | 2,417 | 2,387 | 2,405 | 94,500 |
| 2025/02/04 | 2,406 | 2,416 | 2,386 | 2,393 | 75,200 |
| 2025/02/03 | 2,420 | 2,430 | 2,383 | 2,387 | 136,300 |
| 2025/01/31 | 2,470 | 2,470 | 2,435 | 2,436 | 84,900 |
| 2025/01/30 | 2,473 | 2,473 | 2,453 | 2,462 | 57,200 |
| 2025/01/29 | 2,528 | 2,528 | 2,463 | 2,469 | 65,400 |
| 2025/01/28 | 2,524 | 2,549 | 2,510 | 2,528 | 60,700 |
| 2025/01/27 | 2,510 | 2,536 | 2,508 | 2,527 | 64,500 |
| 2025/01/24 | 2,516 | 2,520 | 2,504 | 2,510 | 51,600 |
| 2025/01/23 | 2,516 | 2,520 | 2,497 | 2,504 | 64,600 |
| 2025/01/22 | 2,494 | 2,517 | 2,490 | 2,510 | 83,000 |
| 2025/01/21 | 2,478 | 2,499 | 2,476 | 2,499 | 71,900 |
| 2025/01/20 | 2,465 | 2,484 | 2,463 | 2,470 | 57,700 |
| 2025/01/17 | 2,447 | 2,461 | 2,432 | 2,461 | 87,700 |
| 2025/01/16 | 2,413 | 2,458 | 2,413 | 2,448 | 146,600 |
| 2025/01/15 | 2,412 | 2,412 | 2,385 | 2,405 | 107,300 |
| 2025/01/14 | 2,397 | 2,397 | 2,344 | 2,383 | 147,700 |
| 2025/01/10 | 2,415 | 2,424 | 2,410 | 2,419 | 62,600 |
| 2025/01/09 | 2,451 | 2,462 | 2,427 | 2,429 | 75,600 |
| 2025/01/08 | 2,477 | 2,495 | 2,450 | 2,450 | 85,500 |
| 2025/01/07 | 2,500 | 2,505 | 2,475 | 2,479 | 127,500 |
| 2025/01/06 | 2,555 | 2,560 | 2,491 | 2,491 | 129,000 |
| 2024/12/30 | 2,543 | 2,564 | 2,532 | 2,560 | 135,100 |
| 2024/12/27 | 2,472 | 2,545 | 2,450 | 2,530 | 272,400 |
| 2024/12/26 | 2,555 | 2,608 | 2,548 | 2,586 | 225,400 |
| 2024/12/25 | 2,559 | 2,561 | 2,542 | 2,560 | 122,900 |
| 2024/12/24 | 2,573 | 2,578 | 2,554 | 2,554 | 120,000 |
| 2024/12/23 | 2,572 | 2,593 | 2,568 | 2,576 | 94,000 |
| 2024/12/20 | 2,591 | 2,599 | 2,572 | 2,572 | 115,200 |
| 2024/12/19 | 2,590 | 2,626 | 2,587 | 2,600 | 94,200 |
| 2024/12/18 | 2,630 | 2,639 | 2,612 | 2,612 | 87,600 |
| 2024/12/17 | 2,638 | 2,647 | 2,625 | 2,631 | 67,300 |
| 2024/12/16 | 2,645 | 2,661 | 2,641 | 2,642 | 58,100 |
| 2024/12/13 | 2,635 | 2,660 | 2,635 | 2,645 | 76,700 |
| 2024/12/12 | 2,678 | 2,678 | 2,654 | 2,654 | 60,100 |
| 2024/12/11 | 2,641 | 2,658 | 2,637 | 2,651 | 79,900 |
| 2024/12/10 | 2,668 | 2,674 | 2,648 | 2,648 | 54,700 |
| 2024/12/09 | 2,650 | 2,665 | 2,645 | 2,648 | 63,100 |
| 2024/12/06 | 2,642 | 2,643 | 2,618 | 2,629 | 75,800 |
| 2024/12/05 | 2,635 | 2,654 | 2,635 | 2,639 | 63,500 |
| 2024/12/04 | 2,647 | 2,670 | 2,617 | 2,620 | 96,000 |
| 2024/12/03 | 2,644 | 2,674 | 2,631 | 2,647 | 71,000 |
| 2024/12/02 | 2,647 | 2,661 | 2,631 | 2,631 | 86,600 |
| 2024/11/29 | 2,626 | 2,640 | 2,625 | 2,629 | 71,100 |
| 2024/11/28 | 2,630 | 2,646 | 2,626 | 2,631 | 74,400 |
| 2024/11/27 | 2,671 | 2,675 | 2,611 | 2,630 | 97,300 |
| 2024/11/26 | 2,659 | 2,683 | 2,651 | 2,671 | 78,900 |
| 2024/11/25 | 2,691 | 2,691 | 2,648 | 2,648 | 113,200 |
| 2024/11/22 | 2,684 | 2,706 | 2,661 | 2,661 | 84,100 |
| 2024/11/21 | 2,668 | 2,683 | 2,659 | 2,659 | 45,700 |
| 2024/11/20 | 2,700 | 2,714 | 2,646 | 2,659 | 73,900 |
| 2024/11/19 | 2,665 | 2,700 | 2,656 | 2,692 | 78,100 |
| 2024/11/18 | 2,677 | 2,686 | 2,630 | 2,642 | 113,400 |
| 2024/11/15 | 2,743 | 2,745 | 2,667 | 2,677 | 207,400 |
| 2024/11/14 | 2,710 | 2,750 | 2,686 | 2,742 | 142,600 |
| 2024/11/13 | 2,692 | 2,718 | 2,681 | 2,686 | 120,200 |
| 2024/11/12 | 2,656 | 2,700 | 2,637 | 2,694 | 170,900 |
| 2024/11/11 | 2,580 | 2,671 | 2,580 | 2,656 | 211,700 |
| 2024/11/08 | 2,610 | 2,630 | 2,565 | 2,596 | 201,300 |
| 2024/11/07 | 2,561 | 2,597 | 2,561 | 2,597 | 66,300 |
| 2024/11/06 | 2,540 | 2,575 | 2,540 | 2,559 | 70,700 |
| 2024/11/05 | 2,583 | 2,583 | 2,552 | 2,564 | 67,800 |
| 2024/11/01 | 2,571 | 2,579 | 2,554 | 2,562 | 86,200 |
| 2024/10/31 | 2,574 | 2,594 | 2,571 | 2,588 | 89,900 |
| 2024/10/30 | 2,592 | 2,597 | 2,568 | 2,568 | 189,500 |
| 2024/10/29 | 2,575 | 2,589 | 2,548 | 2,574 | 88,100 |
| 2024/10/28 | 2,525 | 2,563 | 2,525 | 2,553 | 85,000 |
| 2024/10/25 | 2,529 | 2,536 | 2,510 | 2,524 | 73,600 |
| 2024/10/24 | 2,528 | 2,537 | 2,510 | 2,529 | 55,700 |
| 2024/10/23 | 2,521 | 2,557 | 2,520 | 2,528 | 88,300 |
| 2024/10/22 | 2,588 | 2,605 | 2,545 | 2,546 | 104,900 |
| 2024/10/21 | 2,578 | 2,589 | 2,564 | 2,583 | 44,800 |
| 2024/10/18 | 2,550 | 2,582 | 2,550 | 2,572 | 47,400 |
| 2024/10/17 | 2,571 | 2,571 | 2,548 | 2,548 | 74,500 |
| 2024/10/16 | 2,582 | 2,606 | 2,573 | 2,578 | 63,000 |
| 2024/10/15 | 2,635 | 2,648 | 2,605 | 2,609 | 73,800 |
| 2024/10/11 | 2,625 | 2,627 | 2,611 | 2,611 | 47,400 |
| 2024/10/10 | 2,619 | 2,637 | 2,608 | 2,635 | 93,000 |
| 2024/10/09 | 2,587 | 2,617 | 2,585 | 2,617 | 60,900 |
| 2024/10/08 | 2,585 | 2,593 | 2,575 | 2,584 | 78,400 |
| 2024/10/07 | 2,619 | 2,630 | 2,588 | 2,593 | 89,400 |
| 2024/10/04 | 2,556 | 2,588 | 2,556 | 2,585 | 105,500 |
| 2024/10/03 | 2,584 | 2,601 | 2,561 | 2,569 | 121,800 |
| 2024/10/02 | 2,547 | 2,580 | 2,541 | 2,555 | 98,600 |
| 2024/10/01 | 2,531 | 2,590 | 2,521 | 2,585 | 99,500 |
| 2024/09/30 | 2,544 | 2,549 | 2,524 | 2,529 | 118,700 |
| 2024/09/27 | 2,552 | 2,570 | 2,547 | 2,566 | 122,000 |
| 2024/09/26 | 2,555 | 2,555 | 2,530 | 2,552 | 126,100 |
| 2024/09/25 | 2,532 | 2,554 | 2,527 | 2,530 | 135,100 |
| 2024/09/24 | 2,532 | 2,560 | 2,530 | 2,537 | 71,800 |
| 2024/09/20 | 2,517 | 2,565 | 2,507 | 2,514 | 192,100 |
| 2024/09/19 | 2,502 | 2,512 | 2,493 | 2,493 | 68,400 |
| 2024/09/18 | 2,506 | 2,514 | 2,475 | 2,489 | 85,000 |
| 2024/09/17 | 2,494 | 2,494 | 2,461 | 2,490 | 92,500 |
| 2024/09/13 | 2,488 | 2,517 | 2,474 | 2,478 | 93,200 |
| 2024/09/12 | 2,480 | 2,480 | 2,450 | 2,462 | 64,600 |
| 2024/09/11 | 2,461 | 2,461 | 2,423 | 2,438 | 67,000 |
| 2024/09/10 | 2,464 | 2,487 | 2,456 | 2,463 | 54,800 |
| 2024/09/09 | 2,426 | 2,465 | 2,424 | 2,464 | 51,900 |
| 2024/09/06 | 2,452 | 2,464 | 2,445 | 2,448 | 39,000 |
| 2024/09/05 | 2,457 | 2,471 | 2,426 | 2,453 | 53,900 |
| 2024/09/04 | 2,457 | 2,479 | 2,453 | 2,457 | 68,000 |
| 2024/09/03 | 2,507 | 2,513 | 2,495 | 2,499 | 29,100 |
| 2024/09/02 | 2,520 | 2,523 | 2,492 | 2,508 | 41,200 |
| 2024/08/30 | 2,490 | 2,533 | 2,490 | 2,518 | 58,200 |
| 2024/08/29 | 2,515 | 2,529 | 2,487 | 2,489 | 88,800 |
| 2024/08/28 | 2,525 | 2,539 | 2,506 | 2,529 | 51,600 |
| 2024/08/27 | 2,513 | 2,545 | 2,492 | 2,535 | 136,000 |
| 2024/08/26 | 2,516 | 2,523 | 2,485 | 2,489 | 69,600 |
| 2024/08/23 | 2,510 | 2,525 | 2,489 | 2,513 | 58,800 |
| 2024/08/22 | 2,520 | 2,524 | 2,499 | 2,510 | 42,600 |
| 2024/08/21 | 2,499 | 2,511 | 2,485 | 2,510 | 53,500 |
| 2024/08/20 | 2,476 | 2,510 | 2,476 | 2,501 | 67,100 |
| 2024/08/19 | 2,466 | 2,474 | 2,443 | 2,457 | 92,900 |