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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,442 | 2,463 | 2,439 | 2,445 | 112,500 |
| 2024/07/25 | 2,480 | 2,490 | 2,448 | 2,449 | 187,200 |
| 2024/07/24 | 2,526 | 2,538 | 2,498 | 2,498 | 92,300 |
| 2024/07/23 | 2,515 | 2,551 | 2,515 | 2,547 | 87,000 |
| 2024/07/22 | 2,523 | 2,523 | 2,493 | 2,507 | 100,800 |
| 2024/07/19 | 2,537 | 2,546 | 2,509 | 2,523 | 101,600 |
| 2024/07/18 | 2,536 | 2,560 | 2,530 | 2,540 | 109,300 |
| 2024/07/17 | 2,574 | 2,579 | 2,556 | 2,565 | 105,700 |
| 2024/07/16 | 2,606 | 2,606 | 2,573 | 2,578 | 99,600 |
| 2024/07/12 | 2,570 | 2,607 | 2,567 | 2,586 | 86,500 |
| 2024/07/11 | 2,564 | 2,583 | 2,553 | 2,577 | 125,600 |
| 2024/07/10 | 2,566 | 2,593 | 2,527 | 2,550 | 102,600 |
| 2024/07/09 | 2,533 | 2,578 | 2,520 | 2,573 | 95,600 |
| 2024/07/08 | 2,546 | 2,559 | 2,530 | 2,549 | 95,500 |
| 2024/07/05 | 2,561 | 2,562 | 2,540 | 2,546 | 63,100 |
| 2024/07/04 | 2,573 | 2,576 | 2,554 | 2,560 | 84,800 |
| 2024/07/03 | 2,560 | 2,587 | 2,558 | 2,570 | 92,700 |
| 2024/07/02 | 2,562 | 2,582 | 2,559 | 2,568 | 65,000 |
| 2024/07/01 | 2,551 | 2,575 | 2,551 | 2,565 | 58,800 |
| 2024/06/28 | 2,574 | 2,574 | 2,543 | 2,550 | 67,300 |
| 2024/06/27 | 2,572 | 2,578 | 2,552 | 2,560 | 50,000 |
| 2024/06/26 | 2,589 | 2,590 | 2,572 | 2,580 | 45,800 |
| 2024/06/25 | 2,561 | 2,594 | 2,560 | 2,589 | 73,800 |
| 2024/06/24 | 2,578 | 2,582 | 2,552 | 2,561 | 66,900 |
| 2024/06/21 | 2,566 | 2,579 | 2,551 | 2,567 | 96,300 |
| 2024/06/20 | 2,541 | 2,573 | 2,540 | 2,566 | 70,500 |
| 2024/06/19 | 2,540 | 2,560 | 2,521 | 2,541 | 77,100 |
| 2024/06/18 | 2,550 | 2,566 | 2,550 | 2,555 | 78,000 |
| 2024/06/17 | 2,546 | 2,548 | 2,510 | 2,532 | 73,600 |
| 2024/06/14 | 2,497 | 2,551 | 2,496 | 2,546 | 82,100 |
| 2024/06/13 | 2,536 | 2,538 | 2,495 | 2,509 | 91,500 |
| 2024/06/12 | 2,548 | 2,557 | 2,529 | 2,536 | 73,300 |
| 2024/06/11 | 2,583 | 2,583 | 2,531 | 2,531 | 89,900 |
| 2024/06/10 | 2,548 | 2,598 | 2,548 | 2,583 | 62,900 |
| 2024/06/07 | 2,550 | 2,554 | 2,537 | 2,543 | 51,500 |
| 2024/06/06 | 2,570 | 2,573 | 2,540 | 2,563 | 74,800 |
| 2024/06/05 | 2,570 | 2,570 | 2,541 | 2,549 | 65,800 |
| 2024/06/04 | 2,582 | 2,597 | 2,571 | 2,585 | 58,500 |
| 2024/06/03 | 2,598 | 2,614 | 2,588 | 2,596 | 82,400 |
| 2024/05/31 | 2,540 | 2,590 | 2,535 | 2,582 | 209,800 |
| 2024/05/30 | 2,498 | 2,535 | 2,480 | 2,535 | 77,800 |
| 2024/05/29 | 2,526 | 2,540 | 2,505 | 2,511 | 127,400 |
| 2024/05/28 | 2,538 | 2,555 | 2,523 | 2,526 | 107,400 |
| 2024/05/27 | 2,507 | 2,537 | 2,502 | 2,534 | 118,200 |
| 2024/05/24 | 2,471 | 2,516 | 2,471 | 2,507 | 107,600 |
| 2024/05/23 | 2,470 | 2,521 | 2,470 | 2,517 | 126,100 |
| 2024/05/22 | 2,474 | 2,489 | 2,458 | 2,470 | 137,800 |
| 2024/05/21 | 2,508 | 2,510 | 2,475 | 2,487 | 182,900 |
| 2024/05/20 | 2,482 | 2,499 | 2,453 | 2,460 | 143,900 |
| 2024/05/17 | 2,512 | 2,523 | 2,475 | 2,480 | 128,900 |
| 2024/05/16 | 2,532 | 2,538 | 2,503 | 2,522 | 120,400 |
| 2024/05/15 | 2,505 | 2,533 | 2,504 | 2,532 | 115,700 |
| 2024/05/14 | 2,510 | 2,517 | 2,485 | 2,505 | 171,600 |
| 2024/05/13 | 2,577 | 2,577 | 2,460 | 2,519 | 371,000 |
| 2024/05/10 | 2,701 | 2,715 | 2,644 | 2,659 | 79,500 |
| 2024/05/09 | 2,738 | 2,738 | 2,704 | 2,714 | 38,400 |
| 2024/05/08 | 2,726 | 2,748 | 2,717 | 2,730 | 42,200 |
| 2024/05/07 | 2,749 | 2,750 | 2,719 | 2,731 | 40,600 |
| 2024/05/02 | 2,721 | 2,737 | 2,704 | 2,717 | 35,100 |
| 2024/05/01 | 2,698 | 2,728 | 2,689 | 2,721 | 49,200 |
| 2024/04/30 | 2,694 | 2,707 | 2,688 | 2,707 | 41,500 |
| 2024/04/26 | 2,663 | 2,694 | 2,662 | 2,681 | 40,200 |
| 2024/04/25 | 2,680 | 2,691 | 2,662 | 2,662 | 51,500 |
| 2024/04/24 | 2,655 | 2,696 | 2,655 | 2,694 | 47,700 |
| 2024/04/23 | 2,646 | 2,662 | 2,635 | 2,645 | 74,300 |
| 2024/04/22 | 2,635 | 2,652 | 2,618 | 2,646 | 64,500 |
| 2024/04/19 | 2,653 | 2,660 | 2,595 | 2,620 | 92,200 |
| 2024/04/18 | 2,646 | 2,677 | 2,646 | 2,669 | 67,100 |
| 2024/04/17 | 2,689 | 2,689 | 2,632 | 2,646 | 67,300 |
| 2024/04/16 | 2,710 | 2,715 | 2,678 | 2,679 | 66,800 |
| 2024/04/15 | 2,720 | 2,734 | 2,708 | 2,727 | 54,600 |
| 2024/04/12 | 2,724 | 2,754 | 2,724 | 2,744 | 78,400 |
| 2024/04/11 | 2,700 | 2,714 | 2,683 | 2,712 | 79,100 |
| 2024/04/10 | 2,719 | 2,730 | 2,710 | 2,721 | 49,800 |
| 2024/04/09 | 2,669 | 2,698 | 2,669 | 2,691 | 41,100 |
| 2024/04/08 | 2,642 | 2,669 | 2,641 | 2,669 | 65,500 |
| 2024/04/05 | 2,630 | 2,654 | 2,622 | 2,642 | 117,800 |
| 2024/04/04 | 2,651 | 2,682 | 2,646 | 2,646 | 113,800 |
| 2024/04/03 | 2,650 | 2,675 | 2,632 | 2,668 | 93,900 |
| 2024/04/02 | 2,700 | 2,716 | 2,657 | 2,664 | 125,600 |
| 2024/04/01 | 2,760 | 2,771 | 2,693 | 2,700 | 95,800 |
| 2024/03/29 | 2,700 | 2,739 | 2,695 | 2,720 | 100,700 |
| 2024/03/28 | 2,704 | 2,734 | 2,694 | 2,703 | 122,200 |
| 2024/03/27 | 2,726 | 2,726 | 2,699 | 2,704 | 116,700 |
| 2024/03/26 | 2,695 | 2,711 | 2,668 | 2,697 | 191,200 |
| 2024/03/25 | 2,800 | 2,803 | 2,716 | 2,716 | 143,700 |
| 2024/03/22 | 2,774 | 2,822 | 2,772 | 2,815 | 155,600 |
| 2024/03/21 | 2,779 | 2,785 | 2,748 | 2,762 | 143,900 |
| 2024/03/19 | 2,720 | 2,759 | 2,715 | 2,746 | 122,800 |
| 2024/03/18 | 2,671 | 2,707 | 2,664 | 2,704 | 63,400 |
| 2024/03/15 | 2,655 | 2,671 | 2,643 | 2,658 | 77,400 |
| 2024/03/14 | 2,683 | 2,683 | 2,646 | 2,661 | 68,100 |
| 2024/03/13 | 2,695 | 2,714 | 2,648 | 2,662 | 82,000 |
| 2024/03/12 | 2,668 | 2,696 | 2,622 | 2,687 | 148,900 |
| 2024/03/11 | 2,634 | 2,645 | 2,593 | 2,618 | 88,300 |
| 2024/03/08 | 2,600 | 2,661 | 2,595 | 2,654 | 116,400 |
| 2024/03/07 | 2,628 | 2,640 | 2,601 | 2,607 | 63,600 |
| 2024/03/06 | 2,604 | 2,625 | 2,601 | 2,613 | 62,100 |
| 2024/03/05 | 2,651 | 2,657 | 2,604 | 2,617 | 57,300 |
| 2024/03/04 | 2,692 | 2,705 | 2,647 | 2,651 | 85,000 |
| 2024/03/01 | 2,703 | 2,705 | 2,674 | 2,690 | 103,200 |
| 2024/02/29 | 2,692 | 2,723 | 2,682 | 2,710 | 136,100 |
| 2024/02/28 | 2,690 | 2,704 | 2,656 | 2,658 | 116,200 |
| 2024/02/27 | 2,650 | 2,693 | 2,649 | 2,690 | 127,100 |
| 2024/02/26 | 2,621 | 2,648 | 2,621 | 2,627 | 108,100 |
| 2024/02/22 | 2,605 | 2,612 | 2,590 | 2,601 | 85,900 |
| 2024/02/21 | 2,583 | 2,598 | 2,571 | 2,589 | 76,300 |
| 2024/02/20 | 2,546 | 2,594 | 2,545 | 2,594 | 183,100 |
| 2024/02/19 | 2,539 | 2,551 | 2,525 | 2,545 | 104,100 |
| 2024/02/16 | 2,541 | 2,550 | 2,514 | 2,519 | 139,500 |
| 2024/02/15 | 2,564 | 2,571 | 2,507 | 2,523 | 140,300 |
| 2024/02/14 | 2,620 | 2,620 | 2,537 | 2,559 | 186,800 |
| 2024/02/13 | 2,580 | 2,591 | 2,521 | 2,583 | 268,600 |
| 2024/02/09 | 2,661 | 2,670 | 2,643 | 2,650 | 97,100 |
| 2024/02/08 | 2,647 | 2,677 | 2,621 | 2,661 | 138,400 |
| 2024/02/07 | 2,640 | 2,665 | 2,628 | 2,645 | 128,000 |
| 2024/02/06 | 2,683 | 2,684 | 2,653 | 2,653 | 68,300 |
| 2024/02/05 | 2,700 | 2,707 | 2,685 | 2,688 | 87,000 |
| 2024/02/02 | 2,681 | 2,702 | 2,668 | 2,689 | 63,200 |
| 2024/02/01 | 2,667 | 2,691 | 2,644 | 2,681 | 118,700 |
| 2024/01/31 | 2,700 | 2,713 | 2,667 | 2,685 | 133,200 |
| 2024/01/30 | 2,720 | 2,731 | 2,696 | 2,705 | 66,800 |
| 2024/01/29 | 2,695 | 2,725 | 2,687 | 2,709 | 78,400 |
| 2024/01/26 | 2,694 | 2,711 | 2,681 | 2,687 | 105,100 |
| 2024/01/25 | 2,688 | 2,709 | 2,684 | 2,697 | 82,500 |
| 2024/01/24 | 2,730 | 2,732 | 2,684 | 2,690 | 68,000 |
| 2024/01/23 | 2,779 | 2,782 | 2,723 | 2,731 | 84,500 |
| 2024/01/22 | 2,740 | 2,768 | 2,739 | 2,754 | 44,700 |
| 2024/01/19 | 2,738 | 2,755 | 2,727 | 2,736 | 53,500 |
| 2024/01/18 | 2,703 | 2,740 | 2,700 | 2,716 | 50,100 |
| 2024/01/17 | 2,740 | 2,779 | 2,708 | 2,708 | 78,100 |
| 2024/01/16 | 2,785 | 2,785 | 2,737 | 2,737 | 52,900 |
| 2024/01/15 | 2,746 | 2,793 | 2,736 | 2,783 | 68,300 |
| 2024/01/12 | 2,777 | 2,777 | 2,740 | 2,750 | 82,000 |
| 2024/01/11 | 2,837 | 2,842 | 2,758 | 2,759 | 141,000 |
| 2024/01/10 | 2,755 | 2,797 | 2,739 | 2,787 | 123,100 |
| 2024/01/09 | 2,727 | 2,754 | 2,714 | 2,749 | 149,400 |
| 2024/01/05 | 2,760 | 2,769 | 2,698 | 2,711 | 125,000 |
| 2024/01/04 | 2,755 | 2,763 | 2,716 | 2,756 | 130,700 |
| 2023/12/29 | 2,770 | 2,819 | 2,745 | 2,805 | 171,600 |
| 2023/12/28 | 2,645 | 2,775 | 2,645 | 2,773 | 232,200 |
| 2023/12/27 | 2,798 | 2,848 | 2,788 | 2,845 | 219,500 |
| 2023/12/26 | 2,791 | 2,821 | 2,791 | 2,814 | 108,900 |
| 2023/12/25 | 2,819 | 2,822 | 2,788 | 2,799 | 82,400 |
| 2023/12/22 | 2,824 | 2,832 | 2,790 | 2,805 | 112,100 |
| 2023/12/21 | 2,810 | 2,829 | 2,792 | 2,796 | 107,200 |
| 2023/12/20 | 2,830 | 2,865 | 2,820 | 2,825 | 88,200 |
| 2023/12/19 | 2,804 | 2,838 | 2,792 | 2,838 | 70,400 |
| 2023/12/18 | 2,801 | 2,817 | 2,778 | 2,814 | 114,800 |
| 2023/12/15 | 2,862 | 2,876 | 2,823 | 2,851 | 126,800 |
| 2023/12/14 | 2,885 | 2,892 | 2,852 | 2,855 | 89,700 |
| 2023/12/13 | 2,855 | 2,881 | 2,855 | 2,870 | 54,800 |
| 2023/12/12 | 2,882 | 2,882 | 2,836 | 2,838 | 95,100 |
| 2023/12/11 | 2,840 | 2,858 | 2,832 | 2,853 | 88,700 |
| 2023/12/08 | 2,845 | 2,845 | 2,784 | 2,796 | 110,100 |
| 2023/12/07 | 2,860 | 2,870 | 2,836 | 2,837 | 81,700 |
| 2023/12/06 | 2,867 | 2,909 | 2,857 | 2,899 | 72,100 |
| 2023/12/05 | 2,941 | 2,941 | 2,863 | 2,867 | 90,800 |
| 2023/12/04 | 2,920 | 2,970 | 2,916 | 2,955 | 91,700 |
| 2023/12/01 | 2,930 | 2,940 | 2,905 | 2,916 | 128,500 |
| 2023/11/30 | 2,900 | 2,941 | 2,886 | 2,934 | 93,700 |
| 2023/11/29 | 2,870 | 2,935 | 2,867 | 2,900 | 139,900 |
| 2023/11/28 | 2,841 | 2,870 | 2,831 | 2,870 | 88,700 |
| 2023/11/27 | 2,819 | 2,863 | 2,817 | 2,846 | 97,400 |
| 2023/11/24 | 2,755 | 2,799 | 2,755 | 2,791 | 72,900 |
| 2023/11/22 | 2,746 | 2,775 | 2,738 | 2,755 | 48,000 |
| 2023/11/21 | 2,760 | 2,773 | 2,737 | 2,757 | 82,600 |
| 2023/11/20 | 2,769 | 2,793 | 2,756 | 2,756 | 50,000 |
| 2023/11/17 | 2,762 | 2,779 | 2,735 | 2,774 | 62,000 |
| 2023/11/16 | 2,789 | 2,789 | 2,748 | 2,761 | 72,800 |
| 2023/11/15 | 2,781 | 2,808 | 2,773 | 2,791 | 65,600 |
| 2023/11/14 | 2,770 | 2,786 | 2,761 | 2,771 | 56,700 |
| 2023/11/13 | 2,771 | 2,778 | 2,735 | 2,764 | 63,700 |
| 2023/11/10 | 2,740 | 2,761 | 2,713 | 2,761 | 62,000 |
| 2023/11/09 | 2,744 | 2,769 | 2,733 | 2,748 | 72,200 |
| 2023/11/08 | 2,746 | 2,754 | 2,708 | 2,741 | 120,700 |
| 2023/11/07 | 2,825 | 2,830 | 2,741 | 2,741 | 127,100 |
| 2023/11/06 | 2,671 | 2,837 | 2,671 | 2,834 | 355,000 |
| 2023/11/02 | 2,646 | 2,658 | 2,620 | 2,638 | 124,200 |
| 2023/11/01 | 2,643 | 2,663 | 2,622 | 2,630 | 100,900 |
| 2023/10/31 | 2,590 | 2,608 | 2,573 | 2,608 | 107,700 |
| 2023/10/30 | 2,579 | 2,601 | 2,571 | 2,576 | 125,500 |
| 2023/10/27 | 2,614 | 2,627 | 2,600 | 2,623 | 97,800 |
| 2023/10/26 | 2,660 | 2,668 | 2,583 | 2,598 | 145,900 |
| 2023/10/25 | 2,682 | 2,700 | 2,663 | 2,668 | 56,600 |
| 2023/10/24 | 2,658 | 2,686 | 2,608 | 2,682 | 88,000 |
| 2023/10/23 | 2,683 | 2,707 | 2,661 | 2,661 | 71,500 |
| 2023/10/20 | 2,677 | 2,706 | 2,670 | 2,690 | 62,500 |
| 2023/10/19 | 2,708 | 2,732 | 2,693 | 2,698 | 60,300 |
| 2023/10/18 | 2,725 | 2,738 | 2,707 | 2,735 | 74,800 |
| 2023/10/17 | 2,703 | 2,744 | 2,702 | 2,725 | 52,400 |
| 2023/10/16 | 2,720 | 2,732 | 2,688 | 2,705 | 80,500 |
| 2023/10/13 | 2,725 | 2,756 | 2,718 | 2,721 | 81,200 |
| 2023/10/12 | 2,720 | 2,749 | 2,713 | 2,747 | 85,900 |
| 2023/10/11 | 2,682 | 2,717 | 2,668 | 2,705 | 85,700 |
| 2023/10/10 | 2,655 | 2,687 | 2,654 | 2,683 | 108,700 |
| 2023/10/06 | 2,635 | 2,653 | 2,631 | 2,638 | 63,800 |
| 2023/10/05 | 2,619 | 2,641 | 2,611 | 2,634 | 103,300 |
| 2023/10/04 | 2,630 | 2,640 | 2,574 | 2,594 | 129,200 |
| 2023/10/03 | 2,683 | 2,694 | 2,654 | 2,661 | 63,800 |