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 |
|---|---|---|---|---|---|
| 1991/12/27 | 4,610 | 4,610 | 4,500 | 4,500 | 4,000 |
| 1991/12/26 | 4,700 | 4,700 | 4,610 | 4,610 | 3,000 |
| 1991/12/25 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1991/12/24 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1991/12/20 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1991/12/19 | 4,980 | 4,980 | 4,800 | 4,800 | 4,000 |
| 1991/12/18 | 5,100 | 5,100 | 4,950 | 5,000 | 11,000 |
| 1991/12/17 | 5,280 | 5,280 | 5,100 | 5,100 | 10,000 |
| 1991/12/16 | 5,250 | 5,250 | 5,250 | 5,250 | 7,000 |
| 1991/12/13 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 |
| 1991/12/12 | 4,750 | 4,840 | 4,750 | 4,830 | 9,000 |
| 1991/12/11 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1991/12/10 | 4,600 | 4,660 | 4,600 | 4,660 | 8,000 |
| 1991/12/09 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 |
| 1991/12/06 | 4,550 | 4,600 | 4,550 | 4,600 | 8,000 |
| 1991/12/05 | 4,560 | 4,600 | 4,560 | 4,560 | 11,000 |
| 1991/12/04 | 4,500 | 4,560 | 4,500 | 4,560 | 7,000 |
| 1991/12/03 | 4,590 | 4,590 | 4,490 | 4,500 | 7,000 |
| 1991/11/29 | 4,650 | 4,650 | 4,650 | 4,650 | 7,000 |
| 1991/11/27 | 4,810 | 4,810 | 4,800 | 4,800 | 2,000 |
| 1991/11/25 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 1991/11/21 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 |
| 1991/11/20 | 5,300 | 5,300 | 5,300 | 5,300 | 10,000 |
| 1991/11/19 | 5,320 | 5,320 | 5,320 | 5,320 | 1,000 |
| 1991/11/14 | 5,440 | 5,440 | 5,440 | 5,440 | 7,000 |
| 1991/11/08 | 6,000 | 6,000 | 5,900 | 6,000 | 11,000 |
| 1991/11/07 | 6,170 | 6,170 | 6,140 | 6,140 | 2,000 |
| 1991/11/06 | 6,220 | 6,250 | 6,220 | 6,250 | 5,000 |
| 1991/11/05 | 6,290 | 6,290 | 6,250 | 6,250 | 9,000 |
| 1991/11/01 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 1991/10/31 | 6,400 | 6,400 | 6,400 | 6,400 | 5,000 |
| 1991/10/30 | 6,400 | 6,400 | 6,400 | 6,400 | 5,000 |
| 1991/10/29 | 6,400 | 6,450 | 6,400 | 6,400 | 10,000 |
| 1991/10/28 | 6,370 | 6,400 | 6,370 | 6,400 | 9,000 |
| 1991/10/25 | 6,260 | 6,290 | 6,150 | 6,290 | 35,000 |
| 1991/10/24 | 6,100 | 6,260 | 6,070 | 6,260 | 23,000 |
| 1991/10/23 | 6,060 | 6,100 | 6,010 | 6,100 | 29,000 |
| 1991/10/21 | 6,330 | 6,360 | 6,300 | 6,300 | 4,000 |
| 1991/10/18 | 6,400 | 6,480 | 6,400 | 6,420 | 12,000 |
| 1991/10/17 | 6,520 | 6,590 | 6,520 | 6,520 | 19,000 |
| 1991/10/16 | 6,680 | 6,700 | 6,600 | 6,600 | 18,000 |
| 1991/10/15 | 6,760 | 6,790 | 6,760 | 6,790 | 4,000 |
| 1991/10/14 | 6,810 | 6,810 | 6,790 | 6,790 | 4,000 |
| 1991/10/11 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 |
| 1991/10/09 | 6,780 | 6,780 | 6,780 | 6,780 | 4,000 |
| 1991/10/08 | 6,760 | 6,820 | 6,760 | 6,810 | 17,000 |
| 1991/10/07 | 6,940 | 6,940 | 6,780 | 6,780 | 8,000 |
| 1991/10/04 | 7,100 | 7,100 | 7,000 | 7,000 | 11,000 |
| 1991/10/03 | 7,240 | 7,250 | 7,240 | 7,250 | 6,000 |
| 1991/10/02 | 7,280 | 7,300 | 7,280 | 7,300 | 5,000 |
| 1991/10/01 | 7,350 | 7,350 | 7,270 | 7,280 | 9,000 |
| 1991/09/30 | 7,470 | 7,470 | 7,410 | 7,410 | 5,000 |
| 1991/09/27 | 7,560 | 7,600 | 7,500 | 7,500 | 13,000 |
| 1991/09/26 | 7,500 | 7,500 | 7,500 | 7,500 | 15,000 |
| 1991/09/25 | 6,860 | 7,000 | 6,860 | 7,000 | 5,000 |
| 1991/09/24 | 6,860 | 6,860 | 6,860 | 6,860 | 4,000 |
| 1991/09/20 | 6,830 | 6,860 | 6,800 | 6,860 | 11,000 |
| 1991/09/19 | 6,660 | 6,750 | 6,660 | 6,750 | 9,000 |
| 1991/09/18 | 6,760 | 6,760 | 6,670 | 6,700 | 11,000 |
| 1991/09/13 | 6,970 | 6,970 | 6,800 | 6,880 | 10,000 |
| 1991/09/12 | 6,970 | 6,970 | 6,950 | 6,950 | 2,000 |
| 1991/09/11 | 7,070 | 7,070 | 7,000 | 7,000 | 10,000 |
| 1991/09/10 | 7,100 | 7,150 | 7,100 | 7,100 | 4,000 |
| 1991/09/09 | 7,120 | 7,120 | 7,120 | 7,120 | 3,000 |
| 1991/09/06 | 7,000 | 7,080 | 7,000 | 7,080 | 19,000 |
| 1991/09/05 | 6,840 | 6,950 | 6,840 | 6,950 | 5,000 |
| 1991/09/04 | 6,810 | 6,900 | 6,810 | 6,900 | 9,000 |
| 1991/09/03 | 6,940 | 6,940 | 6,840 | 6,900 | 10,000 |
| 1991/09/02 | 6,910 | 6,950 | 6,910 | 6,940 | 6,000 |
| 1991/08/30 | 6,850 | 6,950 | 6,850 | 6,940 | 8,000 |
| 1991/08/29 | 6,750 | 6,850 | 6,750 | 6,850 | 3,000 |
| 1991/08/28 | 6,570 | 6,600 | 6,510 | 6,600 | 13,000 |
| 1991/08/27 | 6,600 | 6,600 | 6,600 | 6,600 | 4,000 |
| 1991/08/26 | 6,880 | 6,880 | 6,750 | 6,750 | 4,000 |
| 1991/08/23 | 7,030 | 7,050 | 7,000 | 7,000 | 6,000 |
| 1991/08/22 | 7,040 | 7,050 | 7,000 | 7,000 | 23,000 |
| 1991/08/21 | 6,500 | 6,800 | 6,490 | 6,800 | 26,000 |
| 1991/08/20 | 6,670 | 6,670 | 6,570 | 6,570 | 16,000 |
| 1991/08/16 | 7,410 | 7,410 | 7,380 | 7,380 | 3,000 |
| 1991/08/15 | 7,610 | 7,610 | 7,420 | 7,420 | 8,000 |
| 1991/08/14 | 7,540 | 7,670 | 7,400 | 7,600 | 70,000 |
| 1991/08/12 | 8,300 | 8,310 | 8,100 | 8,100 | 18,000 |
| 1991/08/09 | 8,610 | 8,610 | 8,400 | 8,400 | 8,000 |
| 1991/08/08 | 8,750 | 8,750 | 8,750 | 8,750 | 1,000 |
| 1991/08/07 | 8,900 | 8,900 | 8,710 | 8,710 | 7,000 |
| 1991/08/06 | 8,900 | 9,000 | 8,850 | 8,900 | 7,000 |
| 1991/08/05 | 9,200 | 9,200 | 9,000 | 9,000 | 12,000 |
| 1991/08/02 | 8,800 | 9,300 | 8,800 | 9,250 | 47,000 |
| 1991/08/01 | 8,650 | 8,800 | 8,650 | 8,800 | 20,000 |
| 1991/07/31 | 8,500 | 8,600 | 8,400 | 8,500 | 13,000 |
| 1991/07/30 | 8,440 | 8,500 | 8,440 | 8,500 | 9,000 |
| 1991/07/29 | 8,500 | 8,550 | 8,300 | 8,300 | 15,000 |
| 1991/07/26 | 8,600 | 8,600 | 8,550 | 8,550 | 5,000 |
| 1991/07/25 | 8,600 | 8,700 | 8,550 | 8,650 | 16,000 |
| 1991/07/24 | 8,390 | 8,550 | 8,390 | 8,550 | 14,000 |
| 1991/07/23 | 8,600 | 8,600 | 8,300 | 8,400 | 12,000 |
| 1991/07/22 | 8,650 | 8,650 | 8,600 | 8,600 | 4,000 |
| 1991/07/19 | 8,800 | 8,900 | 8,800 | 8,900 | 6,000 |
| 1991/07/18 | 8,900 | 8,940 | 8,790 | 8,790 | 10,000 |
| 1991/07/17 | 8,790 | 8,810 | 8,760 | 8,800 | 12,000 |
| 1991/07/16 | 8,980 | 9,000 | 8,800 | 8,940 | 12,000 |
| 1991/07/15 | 8,900 | 9,000 | 8,900 | 8,980 | 14,000 |
| 1991/07/12 | 8,700 | 8,900 | 8,700 | 8,800 | 11,000 |
| 1991/07/11 | 8,810 | 9,000 | 8,750 | 8,750 | 40,000 |
| 1991/07/10 | 8,340 | 8,620 | 8,200 | 8,620 | 24,000 |
| 1991/07/09 | 8,350 | 8,550 | 8,000 | 8,500 | 65,000 |
| 1991/07/08 | 8,800 | 8,800 | 8,500 | 8,500 | 21,000 |
| 1991/07/05 | 9,300 | 9,300 | 8,900 | 8,900 | 51,000 |
| 1991/07/04 | 9,400 | 9,400 | 9,190 | 9,300 | 35,000 |
| 1991/07/03 | 9,890 | 9,890 | 9,600 | 9,600 | 23,000 |
| 1991/07/02 | 9,880 | 9,900 | 9,810 | 9,850 | 22,000 |
| 1991/07/01 | 9,900 | 10,100 | 9,820 | 9,850 | 65,000 |
| 1991/06/28 | 9,900 | 9,970 | 9,800 | 9,870 | 53,000 |
| 1991/06/27 | 9,940 | 9,980 | 9,800 | 9,830 | 29,000 |
| 1991/06/26 | 9,490 | 9,990 | 9,490 | 9,990 | 132,000 |
| 1991/06/25 | 9,300 | 9,500 | 9,200 | 9,490 | 73,000 |
| 1991/06/24 | 9,760 | 9,760 | 9,450 | 9,460 | 48,000 |
| 1991/06/21 | 9,800 | 9,870 | 9,750 | 9,750 | 58,000 |
| 1991/06/20 | 9,810 | 9,840 | 9,640 | 9,750 | 46,000 |
| 1991/06/19 | 9,980 | 9,980 | 9,840 | 9,840 | 49,000 |
| 1991/06/18 | 10,000 | 10,300 | 9,900 | 10,000 | 76,000 |
| 1991/06/17 | 10,400 | 10,400 | 10,000 | 10,100 | 36,000 |
| 1991/06/14 | 10,600 | 10,700 | 10,400 | 10,600 | 112,000 |
| 1991/06/13 | 9,950 | 10,600 | 9,950 | 10,400 | 172,000 |
| 1991/06/12 | 10,700 | 10,800 | 10,000 | 10,000 | 279,000 |
| 1991/06/11 | 10,000 | 10,500 | 9,800 | 10,500 | 628,000 |
| 1991/06/10 | 9,550 | 9,950 | 9,240 | 9,950 | 335,000 |
| 1991/06/07 | 9,570 | 9,570 | 9,570 | 9,570 | 393,000 |
| 1991/06/06 | 8,560 | 9,070 | 8,430 | 9,070 | 380,000 |
| 1991/06/05 | 8,300 | 8,670 | 8,230 | 8,580 | 308,000 |
| 1991/06/04 | 8,000 | 8,230 | 7,990 | 8,230 | 93,000 |
| 1991/06/03 | 8,100 | 8,100 | 7,900 | 8,000 | 53,000 |
| 1991/05/31 | 8,040 | 8,250 | 8,000 | 8,000 | 178,000 |
| 1991/05/30 | 7,700 | 7,940 | 7,700 | 7,900 | 118,000 |
| 1991/05/29 | 7,410 | 7,630 | 7,400 | 7,600 | 65,000 |
| 1991/05/28 | 7,290 | 7,290 | 7,150 | 7,200 | 19,000 |
| 1991/05/27 | 7,360 | 7,360 | 7,360 | 7,360 | 6,000 |
| 1991/05/24 | 7,410 | 7,500 | 7,400 | 7,500 | 12,000 |
| 1991/05/23 | 7,560 | 7,560 | 7,500 | 7,500 | 17,000 |
| 1991/05/22 | 7,380 | 7,660 | 7,380 | 7,500 | 25,000 |
| 1991/05/21 | 7,100 | 7,460 | 7,100 | 7,400 | 19,000 |
| 1991/05/20 | 7,300 | 7,300 | 7,200 | 7,200 | 14,000 |
| 1991/05/17 | 7,380 | 7,380 | 7,260 | 7,350 | 24,000 |
| 1991/05/16 | 7,430 | 7,450 | 7,360 | 7,360 | 58,000 |
| 1991/05/15 | 7,520 | 7,520 | 7,400 | 7,400 | 33,000 |
| 1991/05/14 | 7,530 | 7,560 | 7,400 | 7,560 | 77,000 |
| 1991/05/13 | 7,740 | 7,750 | 7,580 | 7,590 | 37,000 |
| 1991/05/10 | 7,900 | 7,900 | 7,780 | 7,830 | 42,000 |
| 1991/05/09 | 7,890 | 7,920 | 7,850 | 7,870 | 71,000 |
| 1991/05/08 | 7,970 | 8,050 | 7,900 | 7,950 | 65,000 |
| 1991/05/07 | 8,210 | 8,240 | 7,950 | 8,000 | 136,000 |
| 1991/05/02 | 7,950 | 8,250 | 7,900 | 8,150 | 250,000 |
| 1991/05/01 | 7,780 | 7,920 | 7,690 | 7,920 | 115,000 |
| 1991/04/30 | 7,830 | 8,070 | 7,800 | 7,940 | 144,000 |
| 1991/04/26 | 7,400 | 7,800 | 7,370 | 7,800 | 460,000 |
| 1991/04/25 | 7,050 | 7,320 | 6,950 | 7,300 | 124,000 |
| 1991/04/24 | 6,940 | 7,000 | 6,810 | 7,000 | 44,000 |
| 1991/04/23 | 6,940 | 7,000 | 6,760 | 7,000 | 19,000 |
| 1991/04/22 | 7,220 | 7,220 | 7,000 | 7,000 | 54,000 |
| 1991/04/19 | 7,010 | 7,390 | 7,000 | 7,220 | 104,000 |
| 1991/04/18 | 7,000 | 7,000 | 6,910 | 7,000 | 43,000 |
| 1991/04/17 | 7,000 | 7,000 | 6,830 | 6,890 | 26,000 |
| 1991/04/16 | 7,100 | 7,100 | 6,900 | 6,920 | 99,000 |
| 1991/04/15 | 7,280 | 7,280 | 7,050 | 7,100 | 39,000 |
| 1991/04/12 | 6,950 | 7,450 | 6,900 | 7,280 | 247,000 |
| 1991/04/11 | 6,800 | 7,010 | 6,790 | 6,950 | 174,000 |
| 1991/04/10 | 6,400 | 6,700 | 6,340 | 6,680 | 90,000 |
| 1991/04/09 | 6,490 | 6,600 | 6,360 | 6,450 | 97,000 |
| 1991/04/08 | 6,720 | 6,740 | 6,560 | 6,560 | 119,000 |
| 1991/04/05 | 6,000 | 6,350 | 5,970 | 6,350 | 185,000 |
| 1991/04/04 | 5,800 | 5,860 | 5,800 | 5,850 | 21,000 |
| 1991/04/03 | 5,790 | 6,000 | 5,790 | 5,850 | 77,000 |
| 1991/04/02 | 6,030 | 6,030 | 5,820 | 5,820 | 17,000 |
| 1991/04/01 | 6,100 | 6,100 | 5,990 | 6,070 | 111,000 |
| 1991/03/29 | 5,710 | 6,150 | 5,710 | 6,150 | 180,000 |
| 1991/03/28 | 5,650 | 5,650 | 5,650 | 5,650 | 99,000 |
| 1991/03/27 | 4,970 | 5,040 | 4,970 | 5,040 | 18,000 |
| 1991/03/26 | 4,940 | 4,940 | 4,920 | 4,940 | 19,000 |
| 1991/03/25 | 4,950 | 4,990 | 4,850 | 4,990 | 14,000 |
| 1991/03/22 | 5,050 | 5,050 | 4,910 | 4,910 | 14,000 |
| 1991/03/20 | 5,000 | 5,060 | 4,990 | 5,060 | 15,000 |
| 1991/03/19 | 5,020 | 5,030 | 5,000 | 5,000 | 9,000 |
| 1991/03/18 | 5,050 | 5,050 | 5,010 | 5,020 | 13,000 |
| 1991/03/15 | 5,070 | 5,070 | 5,000 | 5,030 | 21,000 |
| 1991/03/14 | 5,050 | 5,070 | 5,010 | 5,070 | 11,000 |
| 1991/03/13 | 5,100 | 5,100 | 5,070 | 5,070 | 13,000 |
| 1991/03/12 | 5,100 | 5,100 | 5,030 | 5,100 | 17,000 |
| 1991/03/11 | 5,050 | 5,100 | 5,010 | 5,100 | 35,000 |
| 1991/03/08 | 5,050 | 5,060 | 5,000 | 5,010 | 48,000 |
| 1991/03/07 | 5,060 | 5,100 | 4,980 | 5,100 | 58,000 |
| 1991/03/06 | 4,900 | 5,050 | 4,880 | 5,050 | 75,000 |
| 1991/03/05 | 4,870 | 4,910 | 4,850 | 4,850 | 7,000 |
| 1991/03/04 | 4,910 | 4,910 | 4,900 | 4,910 | 7,000 |
| 1991/03/01 | 5,100 | 5,100 | 4,980 | 5,000 | 71,000 |
| 1991/02/28 | 4,900 | 5,050 | 4,900 | 5,050 | 59,000 |
| 1991/02/27 | 4,570 | 4,750 | 4,550 | 4,750 | 17,000 |
| 1991/02/26 | 4,640 | 4,650 | 4,470 | 4,650 | 22,000 |
| 1991/02/25 | 4,550 | 4,650 | 4,530 | 4,650 | 6,000 |
| 1991/02/22 | 4,440 | 4,440 | 4,390 | 4,400 | 6,000 |
| 1991/02/21 | 4,400 | 4,500 | 4,350 | 4,500 | 19,000 |
| 1991/02/20 | 4,550 | 4,550 | 4,550 | 4,550 | 7,000 |
| 1991/02/19 | 5,000 | 5,050 | 4,900 | 4,900 | 20,000 |
| 1991/02/18 | 4,800 | 5,000 | 4,800 | 5,000 | 33,000 |
| 1991/02/15 | 4,690 | 4,800 | 4,630 | 4,800 | 9,000 |
| 1991/02/14 | 4,660 | 4,700 | 4,660 | 4,690 | 7,000 |
| 1991/02/13 | 4,600 | 4,700 | 4,600 | 4,690 | 22,000 |
| 1991/02/12 | 4,700 | 4,730 | 4,600 | 4,600 | 9,000 |
| 1991/02/08 | 4,460 | 4,650 | 4,460 | 4,600 | 15,000 |
| 1991/02/07 | 4,250 | 4,350 | 4,250 | 4,350 | 10,000 |
| 1991/02/06 | 4,130 | 4,200 | 4,100 | 4,190 | 14,000 |
| 1991/02/05 | 4,030 | 4,030 | 4,000 | 4,030 | 5,000 |
| 1991/02/04 | 4,000 | 4,000 | 3,950 | 3,950 | 7,000 |
| 1991/02/01 | 4,020 | 4,100 | 4,000 | 4,080 | 7,000 |
| 1991/01/31 | 4,170 | 4,170 | 4,150 | 4,150 | 8,000 |
| 1991/01/30 | 4,050 | 4,050 | 4,020 | 4,050 | 10,000 |
| 1991/01/29 | 3,760 | 3,850 | 3,760 | 3,820 | 14,000 |
| 1991/01/28 | 3,800 | 3,800 | 3,700 | 3,760 | 8,000 |
| 1991/01/25 | 3,800 | 3,880 | 3,750 | 3,800 | 34,000 |
| 1991/01/24 | 3,680 | 3,900 | 3,650 | 3,900 | 31,000 |
| 1991/01/23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/01/21 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 |
| 1991/01/18 | 4,500 | 4,500 | 4,400 | 4,400 | 7,000 |
| 1991/01/17 | 4,300 | 4,400 | 4,300 | 4,400 | 25,000 |
| 1991/01/14 | 4,750 | 4,750 | 4,640 | 4,640 | 4,000 |
| 1991/01/11 | 4,880 | 4,980 | 4,850 | 4,850 | 11,000 |
| 1991/01/09 | 5,300 | 5,300 | 5,300 | 5,300 | 5,000 |
| 1991/01/08 | 5,520 | 5,520 | 5,520 | 5,520 | 2,000 |
| 1991/01/07 | 5,720 | 5,720 | 5,550 | 5,550 | 9,000 |