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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,770 | 3,825 | 3,705 | 3,755 | 128,700 |
| 2026/06/25 | 3,750 | 3,790 | 3,735 | 3,785 | 75,700 |
| 2026/06/24 | 3,715 | 3,780 | 3,655 | 3,715 | 183,500 |
| 2026/06/23 | 3,870 | 3,870 | 3,720 | 3,720 | 114,500 |
| 2026/06/22 | 3,865 | 3,910 | 3,860 | 3,870 | 76,400 |
| 2026/06/19 | 3,880 | 3,910 | 3,835 | 3,845 | 121,100 |
| 2026/06/18 | 3,815 | 3,910 | 3,815 | 3,855 | 100,600 |
| 2026/06/17 | 3,750 | 3,810 | 3,745 | 3,775 | 98,500 |
| 2026/06/16 | 3,845 | 3,845 | 3,770 | 3,780 | 90,700 |
| 2026/06/15 | 3,845 | 3,870 | 3,785 | 3,845 | 81,000 |
| 2026/06/12 | 3,855 | 3,855 | 3,735 | 3,750 | 96,000 |
| 2026/06/11 | 3,750 | 3,800 | 3,675 | 3,745 | 123,000 |
| 2026/06/10 | 3,860 | 3,890 | 3,750 | 3,790 | 112,900 |
| 2026/06/09 | 3,950 | 3,960 | 3,825 | 3,910 | 134,600 |
| 2026/06/08 | 3,850 | 3,925 | 3,835 | 3,900 | 167,600 |
| 2026/06/05 | 4,000 | 4,075 | 3,920 | 4,045 | 159,700 |
| 2026/06/04 | 3,910 | 3,965 | 3,860 | 3,945 | 158,100 |
| 2026/06/03 | 3,890 | 4,005 | 3,875 | 3,980 | 155,500 |
| 2026/06/02 | 3,975 | 3,975 | 3,810 | 3,870 | 160,700 |
| 2026/06/01 | 3,985 | 4,125 | 3,955 | 3,975 | 166,900 |
| 2026/05/29 | 4,005 | 4,050 | 3,960 | 3,985 | 181,200 |
| 2026/05/28 | 3,875 | 3,970 | 3,850 | 3,940 | 169,200 |
| 2026/05/27 | 4,035 | 4,065 | 3,935 | 3,945 | 135,900 |
| 2026/05/26 | 4,135 | 4,135 | 4,030 | 4,030 | 125,200 |
| 2026/05/25 | 4,125 | 4,180 | 4,085 | 4,115 | 121,300 |
| 2026/05/22 | 4,005 | 4,080 | 3,950 | 4,055 | 165,900 |
| 2026/05/21 | 3,970 | 4,020 | 3,930 | 3,950 | 114,800 |
| 2026/05/20 | 4,005 | 4,025 | 3,895 | 3,935 | 113,500 |
| 2026/05/19 | 4,150 | 4,185 | 4,015 | 4,060 | 125,400 |
| 2026/05/18 | 4,195 | 4,200 | 4,135 | 4,145 | 86,300 |
| 2026/05/15 | 4,200 | 4,280 | 4,135 | 4,200 | 138,900 |
| 2026/05/14 | 4,150 | 4,230 | 4,125 | 4,165 | 113,000 |
| 2026/05/13 | 4,145 | 4,195 | 4,080 | 4,145 | 135,600 |
| 2026/05/12 | 4,180 | 4,190 | 4,100 | 4,175 | 168,600 |
| 2026/05/11 | 4,085 | 4,250 | 4,030 | 4,155 | 488,000 |
| 2026/05/08 | 3,685 | 3,990 | 3,635 | 3,875 | 387,600 |
| 2026/05/07 | 3,655 | 3,775 | 3,615 | 3,725 | 188,600 |
| 2026/05/01 | 3,605 | 3,625 | 3,555 | 3,585 | 88,100 |
| 2026/04/30 | 3,600 | 3,665 | 3,580 | 3,630 | 111,700 |
| 2026/04/28 | 3,620 | 3,660 | 3,590 | 3,645 | 113,300 |
| 2026/04/27 | 3,655 | 3,660 | 3,590 | 3,610 | 114,600 |
| 2026/04/24 | 3,620 | 3,645 | 3,590 | 3,645 | 67,500 |
| 2026/04/23 | 3,580 | 3,600 | 3,535 | 3,590 | 113,700 |
| 2026/04/22 | 3,595 | 3,600 | 3,560 | 3,580 | 77,300 |
| 2026/04/21 | 3,610 | 3,625 | 3,580 | 3,595 | 94,200 |
| 2026/04/20 | 3,615 | 3,615 | 3,530 | 3,600 | 72,200 |
| 2026/04/17 | 3,600 | 3,605 | 3,555 | 3,565 | 62,800 |
| 2026/04/16 | 3,615 | 3,645 | 3,590 | 3,615 | 64,700 |
| 2026/04/15 | 3,650 | 3,665 | 3,580 | 3,610 | 62,600 |
| 2026/04/14 | 3,610 | 3,640 | 3,575 | 3,600 | 47,400 |
| 2026/04/13 | 3,570 | 3,595 | 3,550 | 3,580 | 64,300 |
| 2026/04/10 | 3,555 | 3,590 | 3,555 | 3,570 | 70,100 |
| 2026/04/09 | 3,610 | 3,625 | 3,570 | 3,570 | 61,300 |
| 2026/04/08 | 3,610 | 3,610 | 3,565 | 3,610 | 72,900 |
| 2026/04/07 | 3,525 | 3,545 | 3,485 | 3,520 | 61,400 |
| 2026/04/06 | 3,480 | 3,520 | 3,470 | 3,480 | 84,500 |
| 2026/04/03 | 3,445 | 3,495 | 3,445 | 3,480 | 80,300 |
| 2026/03/27 | 3,470 | 3,520 | 3,470 | 3,510 | 90,100 |
| 2026/03/26 | 3,520 | 3,525 | 3,475 | 3,500 | 78,900 |
| 2026/03/25 | 3,520 | 3,545 | 3,515 | 3,520 | 60,500 |
| 2026/03/24 | 3,505 | 3,505 | 3,440 | 3,465 | 70,100 |
| 2026/03/23 | 3,465 | 3,470 | 3,400 | 3,435 | 157,300 |
| 2026/03/19 | 3,590 | 3,590 | 3,545 | 3,555 | 130,300 |
| 2026/03/18 | 3,570 | 3,645 | 3,555 | 3,630 | 150,500 |
| 2026/03/17 | 3,540 | 3,570 | 3,515 | 3,530 | 123,300 |
| 2026/03/16 | 3,525 | 3,580 | 3,500 | 3,535 | 136,000 |
| 2026/03/13 | 3,530 | 3,580 | 3,525 | 3,555 | 106,500 |
| 2026/03/12 | 3,650 | 3,650 | 3,560 | 3,575 | 159,900 |
| 2026/03/11 | 3,710 | 3,740 | 3,665 | 3,680 | 170,500 |
| 2026/03/10 | 3,660 | 3,725 | 3,625 | 3,685 | 84,100 |
| 2026/03/09 | 3,525 | 3,610 | 3,485 | 3,605 | 236,000 |
| 2026/03/06 | 3,690 | 3,740 | 3,665 | 3,735 | 93,800 |
| 2026/03/05 | 3,715 | 3,755 | 3,670 | 3,720 | 105,500 |
| 2026/03/04 | 3,690 | 3,720 | 3,570 | 3,610 | 192,800 |
| 2026/03/03 | 3,900 | 3,905 | 3,780 | 3,780 | 134,800 |
| 2026/03/02 | 3,865 | 3,925 | 3,810 | 3,910 | 154,000 |
| 2026/02/27 | 3,810 | 3,910 | 3,790 | 3,910 | 133,100 |
| 2026/02/26 | 3,875 | 3,875 | 3,810 | 3,835 | 99,300 |
| 2026/02/25 | 3,830 | 3,905 | 3,800 | 3,875 | 107,400 |
| 2026/02/24 | 3,740 | 3,850 | 3,735 | 3,825 | 114,500 |
| 2026/02/20 | 3,765 | 3,770 | 3,725 | 3,740 | 79,700 |
| 2026/02/19 | 3,750 | 3,785 | 3,720 | 3,765 | 142,600 |
| 2026/02/18 | 3,765 | 3,800 | 3,745 | 3,765 | 129,600 |
| 2026/02/17 | 3,670 | 3,745 | 3,650 | 3,735 | 172,900 |
| 2026/02/16 | 3,675 | 3,705 | 3,650 | 3,670 | 167,900 |
| 2026/02/13 | 3,715 | 3,715 | 3,630 | 3,680 | 160,500 |
| 2026/02/12 | 3,700 | 3,770 | 3,695 | 3,725 | 140,200 |
| 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 |