日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/29 1,850 1,850 1,810 1,810 2,000
1993/12/28 1,800 1,800 1,800 1,800 4,000
1993/12/27 1,800 1,800 1,800 1,800 2,000
1993/12/24 1,800 1,800 1,800 1,800 1,000
1993/12/22 1,870 1,880 1,850 1,850 4,000
1993/12/21 1,890 1,890 1,850 1,890 13,000
1993/12/20 1,910 1,910 1,890 1,890 6,000
1993/12/17 1,880 1,880 1,820 1,830 11,000
1993/12/16 1,840 1,900 1,840 1,900 15,000
1993/12/15 1,720 1,810 1,720 1,810 2,000
1993/12/14 1,760 1,760 1,700 1,700 12,000
1993/12/13 1,710 1,730 1,700 1,730 10,000
1993/12/10 1,700 1,770 1,700 1,720 9,000
1993/12/08 1,740 1,740 1,740 1,740 1,000
1993/12/07 1,700 1,750 1,700 1,700 5,000
1993/12/06 1,820 1,820 1,750 1,750 4,000
1993/12/03 1,910 1,910 1,830 1,830 6,000
1993/12/01 1,710 1,710 1,710 1,710 3,000
1993/11/30 1,690 1,700 1,680 1,680 4,000
1993/11/29 1,810 1,810 1,710 1,710 4,000
1993/11/26 1,870 1,870 1,870 1,870 4,000
1993/11/25 1,900 1,900 1,870 1,870 4,000
1993/11/24 1,960 1,960 1,960 1,960 1,000
1993/11/19 1,920 1,920 1,920 1,920 3,000
1993/11/18 2,020 2,020 2,020 2,020 1,000
1993/11/17 1,900 1,900 1,900 1,900 3,000
1993/11/16 1,900 1,900 1,900 1,900 2,000
1993/11/15 1,900 1,900 1,900 1,900 1,000
1993/11/12 2,000 2,000 1,940 1,940 3,000
1993/11/11 1,910 1,910 1,910 1,910 1,000
1993/11/08 2,020 2,020 1,910 1,910 10,000
1993/11/05 2,010 2,090 2,010 2,070 18,000
1993/11/04 1,930 2,010 1,930 2,010 15,000
1993/11/02 1,940 1,940 1,940 1,940 4,000
1993/10/29 1,820 1,820 1,800 1,810 11,000
1993/10/28 1,870 1,870 1,820 1,820 10,000
1993/10/27 1,930 1,930 1,930 1,930 1,000
1993/10/26 2,000 2,000 2,000 2,000 1,000
1993/10/25 2,020 2,020 2,000 2,000 12,000
1993/10/22 2,150 2,160 2,100 2,100 5,000
1993/10/21 2,150 2,150 2,150 2,150 1,000
1993/10/19 2,250 2,250 2,250 2,250 1,000
1993/10/18 2,160 2,160 2,160 2,160 1,000
1993/10/15 2,150 2,150 2,150 2,150 1,000
1993/10/14 2,150 2,150 2,130 2,130 3,000
1993/10/13 2,270 2,270 2,200 2,200 2,000
1993/10/12 2,300 2,300 2,250 2,250 3,000
1993/10/08 2,250 2,330 2,250 2,330 2,000
1993/10/06 2,250 2,260 2,250 2,260 3,000
1993/10/05 2,270 2,270 2,260 2,260 3,000
1993/10/04 2,350 2,350 2,350 2,350 4,000
1993/10/01 2,250 2,250 2,250 2,250 7,000
1993/09/30 2,210 2,300 2,210 2,260 14,000
1993/09/29 2,210 2,250 2,210 2,250 8,000
1993/09/28 2,240 2,240 2,210 2,210 4,000
1993/09/24 2,340 2,340 2,340 2,340 1,000
1993/09/22 2,440 2,440 2,380 2,380 4,000
1993/09/21 2,370 2,370 2,330 2,330 2,000
1993/09/20 2,470 2,470 2,370 2,370 5,000
1993/09/17 2,450 2,450 2,450 2,450 1,000
1993/09/16 2,490 2,490 2,450 2,450 3,000
1993/09/14 2,550 2,550 2,430 2,500 6,000
1993/09/13 2,420 2,540 2,320 2,540 14,000
1993/09/10 2,420 2,420 2,420 2,420 2,000
1993/09/09 2,450 2,450 2,440 2,440 3,000
1993/09/08 2,400 2,450 2,390 2,450 7,000
1993/09/07 2,400 2,440 2,390 2,440 5,000
1993/09/06 2,340 2,340 2,320 2,340 12,000
1993/09/03 2,300 2,340 2,280 2,280 19,000
1993/09/02 2,300 2,320 2,300 2,300 18,000
1993/09/01 2,280 2,280 2,270 2,270 4,000
1993/08/31 2,230 2,230 2,220 2,220 4,000
1993/08/30 2,250 2,250 2,220 2,220 3,000
1993/08/27 2,250 2,300 2,250 2,250 4,000
1993/08/25 2,300 2,300 2,300 2,300 5,000
1993/08/24 2,300 2,300 2,300 2,300 2,000
1993/08/23 2,240 2,240 2,220 2,240 22,000
1993/08/20 2,300 2,300 2,300 2,300 3,000
1993/08/19 2,400 2,400 2,400 2,400 2,000
1993/08/18 2,420 2,420 2,400 2,400 2,000
1993/08/17 2,400 2,400 2,400 2,400 3,000
1993/08/16 2,400 2,400 2,400 2,400 2,000
1993/08/13 2,370 2,370 2,370 2,370 1,000
1993/08/12 2,360 2,360 2,360 2,360 1,000
1993/08/11 2,330 2,330 2,330 2,330 5,000
1993/08/10 2,340 2,340 2,330 2,330 3,000
1993/08/05 2,360 2,360 2,360 2,360 2,000
1993/08/04 2,360 2,360 2,350 2,350 3,000
1993/08/03 2,500 2,500 2,500 2,500 3,000
1993/08/02 2,360 2,400 2,360 2,400 3,000
1993/07/30 2,550 2,550 2,470 2,490 29,000
1993/07/29 2,550 2,550 2,500 2,500 4,000
1993/07/28 2,500 2,550 2,500 2,550 4,000
1993/07/23 2,500 2,500 2,500 2,500 2,000
1993/07/22 2,600 2,600 2,600 2,600 5,000
1993/07/21 2,550 2,550 2,550 2,550 1,000
1993/07/20 2,530 2,530 2,500 2,500 3,000
1993/07/16 2,450 2,500 2,450 2,500 6,000
1993/07/15 2,450 2,450 2,450 2,450 1,000
1993/07/14 2,470 2,470 2,430 2,430 3,000
1993/07/13 2,500 2,500 2,470 2,470 3,000
1993/07/09 2,420 2,450 2,420 2,420 5,000
1993/07/08 2,460 2,460 2,440 2,440 3,000
1993/07/07 2,550 2,550 2,440 2,440 5,000
1993/07/05 2,580 2,580 2,580 2,580 1,000
1993/07/02 2,600 2,600 2,600 2,600 6,000
1993/07/01 2,630 2,690 2,600 2,690 48,000
1993/06/30 2,690 2,690 2,550 2,550 20,000
1993/06/28 2,390 2,390 2,390 2,390 13,000
1993/06/25 2,440 2,440 2,390 2,390 5,000
1993/06/24 2,300 2,360 2,300 2,360 6,000
1993/06/23 2,250 2,300 2,250 2,300 2,000
1993/06/22 2,330 2,330 2,250 2,250 9,000
1993/06/18 2,520 2,520 2,470 2,470 5,000
1993/06/17 2,520 2,520 2,500 2,500 4,000
1993/06/16 2,520 2,530 2,520 2,530 3,000
1993/06/15 2,530 2,530 2,530 2,530 3,000
1993/06/14 2,690 2,690 2,690 2,690 4,000
1993/06/11 2,600 2,600 2,550 2,550 5,000
1993/06/10 2,600 2,600 2,500 2,500 12,000
1993/06/07 2,610 2,610 2,610 2,610 1,000
1993/06/04 2,650 2,650 2,610 2,610 4,000
1993/06/03 2,560 2,570 2,550 2,550 4,000
1993/06/02 2,620 2,620 2,620 2,620 2,000
1993/06/01 2,650 2,650 2,600 2,600 2,000
1993/05/31 2,660 2,660 2,640 2,650 3,000
1993/05/28 2,740 2,740 2,700 2,700 4,000
1993/05/27 2,770 2,780 2,760 2,780 4,000
1993/05/26 2,760 2,790 2,760 2,790 3,000
1993/05/25 2,720 2,730 2,720 2,720 4,000
1993/05/24 2,800 2,800 2,720 2,720 11,000
1993/05/21 2,750 2,750 2,750 2,750 3,000
1993/05/20 2,750 2,750 2,750 2,750 2,000
1993/05/19 2,750 2,750 2,700 2,730 8,000
1993/05/18 2,800 2,800 2,800 2,800 8,000
1993/05/14 2,800 2,800 2,800 2,800 2,000
1993/05/13 2,720 2,800 2,720 2,800 10,000
1993/05/12 2,810 2,820 2,790 2,800 18,000
1993/05/11 2,740 2,760 2,710 2,760 34,000
1993/05/10 2,650 2,650 2,650 2,650 4,000
1993/05/07 2,780 2,780 2,750 2,750 3,000
1993/05/06 2,800 2,800 2,800 2,800 1,000
1993/04/30 2,700 2,830 2,700 2,830 17,000
1993/04/28 2,560 2,680 2,560 2,680 7,000
1993/04/27 2,510 2,510 2,500 2,500 22,000
1993/04/26 2,490 2,490 2,450 2,490 5,000
1993/04/23 2,500 2,500 2,450 2,450 4,000
1993/04/22 2,420 2,420 2,400 2,420 6,000
1993/04/21 2,400 2,400 2,400 2,400 6,000
1993/04/20 2,710 2,710 2,600 2,600 5,000
1993/04/19 2,830 2,830 2,830 2,830 5,000
1993/04/16 2,930 2,930 2,850 2,850 17,000
1993/04/15 2,750 2,900 2,750 2,900 37,000
1993/04/14 2,600 2,730 2,600 2,730 19,000
1993/04/13 2,650 2,700 2,650 2,650 10,000
1993/04/12 2,610 2,640 2,600 2,620 16,000
1993/04/09 2,550 2,600 2,550 2,600 12,000
1993/04/08 2,650 2,660 2,590 2,590 6,000
1993/04/07 2,550 2,650 2,530 2,650 20,000
1993/04/06 2,600 2,600 2,590 2,590 3,000
1993/04/05 2,590 2,700 2,590 2,620 13,000
1993/04/02 2,540 2,650 2,520 2,590 56,000
1993/04/01 2,550 2,590 2,500 2,590 63,000
1993/03/31 2,420 2,690 2,400 2,690 59,000
1993/03/30 2,440 2,440 2,440 2,440 32,000
1993/03/29 2,070 2,070 2,070 2,070 3,000
1993/03/26 1,910 2,050 1,910 2,050 12,000
1993/03/25 1,900 1,900 1,900 1,900 1,000
1993/03/24 1,900 1,910 1,900 1,910 3,000
1993/03/23 1,930 1,930 1,910 1,910 9,000
1993/03/22 1,900 1,950 1,900 1,950 10,000
1993/03/19 1,910 1,910 1,860 1,860 23,000
1993/03/18 1,760 1,820 1,760 1,820 21,000
1993/03/17 1,680 1,710 1,670 1,700 11,000
1993/03/16 1,680 1,680 1,670 1,670 3,000
1993/03/15 1,670 1,680 1,650 1,650 10,000
1993/03/12 1,660 1,660 1,660 1,660 1,000
1993/03/11 1,620 1,620 1,620 1,620 2,000
1993/03/10 1,620 1,620 1,620 1,620 3,000
1993/03/09 1,690 1,690 1,640 1,680 17,000
1993/03/08 1,740 1,740 1,700 1,700 5,000
1993/03/03 1,680 1,680 1,660 1,660 2,000
1993/03/02 1,740 1,740 1,740 1,740 3,000
1993/03/01 1,690 1,690 1,690 1,690 1,000
1993/02/26 1,680 1,680 1,680 1,680 3,000
1993/02/24 1,740 1,740 1,740 1,740 8,000
1993/02/23 1,750 1,750 1,750 1,750 4,000
1993/02/22 1,790 1,790 1,770 1,780 5,000
1993/02/19 1,790 1,790 1,790 1,790 2,000
1993/02/18 1,790 1,790 1,790 1,790 1,000
1993/02/17 1,760 1,760 1,760 1,760 1,000
1993/02/16 1,800 1,800 1,800 1,800 1,000
1993/02/15 1,760 1,760 1,760 1,760 1,000
1993/02/10 1,790 1,800 1,760 1,800 10,000
1993/02/09 1,800 1,800 1,800 1,800 24,000
1993/02/08 1,780 1,800 1,780 1,800 9,000
1993/02/05 1,800 1,800 1,800 1,800 6,000
1993/02/04 1,810 1,810 1,800 1,800 2,000
1993/02/03 1,880 1,880 1,880 1,880 1,000
1993/02/02 1,860 1,900 1,860 1,900 2,000
1993/02/01 1,820 1,900 1,820 1,900 11,000
1993/01/29 1,800 1,800 1,800 1,800 21,000
1993/01/28 1,770 1,770 1,770 1,770 1,000
1993/01/27 1,770 1,780 1,770 1,780 2,000
1993/01/26 1,770 1,770 1,770 1,770 5,000
1993/01/25 1,770 1,800 1,770 1,770 8,000
1993/01/22 1,770 1,790 1,770 1,780 7,000
1993/01/21 1,740 1,740 1,730 1,730 2,000
1993/01/20 1,740 1,760 1,740 1,760 7,000
1993/01/19 1,760 1,760 1,760 1,760 5,000
1993/01/18 1,790 1,790 1,790 1,790 6,000
1993/01/14 1,790 1,790 1,760 1,790 22,000
1993/01/13 1,730 1,770 1,710 1,770 26,000
1993/01/12 1,700 1,700 1,700 1,700 12,000
1993/01/11 1,720 1,720 1,720 1,720 6,000
1993/01/08 1,700 1,700 1,700 1,700 2,000
1993/01/07 1,700 1,700 1,700 1,700 5,000
1993/01/04 1,700 1,700 1,700 1,700 2,000

このページの先頭へ