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
1997/12/30 1,330 1,330 1,300 1,300 3,000
1997/12/29 1,370 1,370 1,350 1,350 6,000
1997/12/26 1,280 1,370 1,280 1,370 25,000
1997/12/25 1,190 1,230 1,150 1,230 62,000
1997/12/25 1 -> 1.18 分割
1997/12/24 1,450 1,450 1,400 1,440 22,000
1997/12/22 1,500 1,500 1,400 1,480 28,000
1997/12/19 1,550 1,550 1,510 1,530 25,000
1997/12/18 1,550 1,570 1,550 1,570 9,000
1997/12/17 1,590 1,600 1,550 1,550 25,000
1997/12/16 1,600 1,600 1,580 1,580 9,000
1997/12/15 1,620 1,620 1,580 1,580 11,000
1997/12/12 1,630 1,630 1,620 1,620 3,000
1997/12/11 1,510 1,620 1,510 1,610 17,000
1997/12/10 1,630 1,630 1,560 1,560 13,000
1997/12/09 1,640 1,640 1,640 1,640 3,000
1997/12/08 1,650 1,650 1,650 1,650 4,000
1997/12/05 1,700 1,720 1,660 1,690 18,000
1997/12/04 1,750 1,750 1,730 1,750 6,000
1997/12/03 1,750 1,750 1,750 1,750 6,000
1997/12/02 1,790 1,800 1,730 1,730 48,000
1997/12/01 1,710 1,730 1,710 1,730 10,000
1997/11/28 1,700 1,700 1,690 1,690 10,000
1997/11/27 1,650 1,690 1,640 1,690 18,000
1997/11/26 1,700 1,700 1,630 1,700 28,000
1997/11/25 1,700 1,700 1,700 1,700 3,000
1997/11/21 1,830 1,860 1,830 1,860 11,000
1997/11/20 1,840 1,840 1,820 1,840 11,000
1997/11/19 1,840 1,840 1,820 1,820 12,000
1997/11/18 1,850 1,850 1,840 1,840 6,000
1997/11/17 1,800 1,800 1,800 1,800 2,000
1997/11/14 1,730 1,740 1,720 1,740 4,000
1997/11/13 1,720 1,720 1,710 1,710 8,000
1997/11/12 1,840 1,840 1,700 1,750 7,000
1997/11/11 1,820 1,850 1,790 1,850 5,000
1997/11/10 1,870 1,870 1,860 1,860 20,000
1997/11/07 1,930 1,930 1,870 1,870 6,000
1997/11/06 1,900 1,920 1,900 1,920 18,000
1997/11/05 1,940 1,940 1,900 1,900 10,000
1997/11/04 1,860 1,880 1,860 1,880 13,000
1997/10/31 1,880 1,880 1,830 1,860 7,000
1997/10/30 1,880 1,880 1,880 1,880 2,000
1997/10/29 1,880 1,880 1,880 1,880 2,000
1997/10/28 1,800 1,800 1,800 1,800 6,000
1997/10/27 1,920 1,920 1,850 1,900 8,000
1997/10/24 1,890 1,940 1,870 1,920 15,000
1997/10/23 1,870 1,970 1,870 1,940 44,000
1997/10/22 1,830 1,840 1,830 1,840 18,000
1997/10/21 1,800 1,830 1,800 1,830 25,000
1997/10/20 1,800 1,800 1,800 1,800 19,000
1997/10/17 1,780 1,810 1,780 1,800 20,000
1997/10/16 1,740 1,790 1,740 1,790 34,000
1997/10/15 1,760 1,760 1,740 1,740 32,000
1997/10/14 1,750 1,760 1,750 1,760 29,000
1997/10/13 1,730 1,750 1,730 1,730 18,000
1997/10/09 1,700 1,700 1,700 1,700 11,000
1997/10/08 1,700 1,700 1,690 1,690 25,000
1997/10/07 1,690 1,750 1,690 1,690 17,000
1997/10/06 1,700 1,700 1,690 1,690 11,000
1997/10/03 1,700 1,710 1,690 1,710 17,000
1997/10/02 1,750 1,750 1,710 1,710 24,000
1997/10/01 1,750 1,780 1,750 1,750 30,000
1997/09/30 1,830 1,850 1,800 1,800 9,000
1997/09/29 1,870 1,870 1,860 1,860 8,000
1997/09/26 1,880 1,900 1,870 1,900 6,000
1997/09/25 1,780 1,870 1,780 1,870 6,000
1997/09/24 1,800 1,860 1,790 1,830 17,000
1997/09/22 1,880 1,880 1,790 1,790 16,000
1997/09/19 1,850 1,940 1,820 1,940 12,000
1997/09/18 1,790 1,820 1,750 1,820 47,000
1997/09/17 1,750 1,780 1,740 1,780 14,000
1997/09/16 1,800 1,830 1,780 1,780 14,000
1997/09/12 1,880 1,880 1,820 1,860 11,000
1997/09/11 1,830 1,870 1,830 1,870 7,000
1997/09/10 1,850 1,880 1,850 1,880 5,000
1997/09/09 1,880 1,880 1,850 1,850 34,000
1997/09/08 1,860 1,880 1,850 1,880 3,000
1997/09/05 1,810 1,880 1,810 1,850 24,000
1997/09/04 1,810 1,840 1,810 1,810 48,000
1997/09/03 1,830 1,890 1,830 1,870 13,000
1997/09/02 1,910 1,910 1,780 1,830 22,000
1997/09/01 1,990 1,990 1,850 1,850 14,000
1997/08/29 1,970 1,970 1,950 1,970 14,000
1997/08/28 1,990 2,000 1,980 1,980 7,000
1997/08/27 2,160 2,160 2,040 2,040 12,000
1997/08/26 2,040 2,080 1,970 2,080 13,000
1997/08/25 2,020 2,020 1,990 2,000 17,000
1997/08/22 2,200 2,200 2,100 2,100 10,000
1997/08/21 2,330 2,330 2,210 2,210 15,000
1997/08/20 2,340 2,340 2,320 2,320 2,000
1997/08/19 2,380 2,380 2,300 2,310 11,000
1997/08/18 2,310 2,310 2,300 2,300 2,000
1997/08/15 2,320 2,320 2,250 2,300 7,000
1997/08/14 2,200 2,250 2,180 2,250 14,000
1997/08/13 2,220 2,230 2,200 2,200 7,000
1997/08/12 2,270 2,270 2,230 2,230 12,000
1997/08/11 2,250 2,250 2,230 2,230 7,000
1997/08/08 2,330 2,330 2,280 2,280 16,000
1997/08/07 2,310 2,340 2,300 2,340 13,000
1997/08/06 2,300 2,300 2,280 2,300 11,000
1997/08/05 2,350 2,360 2,310 2,350 16,000
1997/08/04 2,460 2,460 2,400 2,400 26,000
1997/08/01 2,460 2,470 2,440 2,450 37,000
1997/07/31 2,480 2,480 2,440 2,470 16,000
1997/07/30 2,470 2,480 2,450 2,480 41,000
1997/07/29 2,460 2,470 2,450 2,470 15,000
1997/07/28 2,560 2,560 2,450 2,450 15,000
1997/07/25 2,470 2,540 2,470 2,540 22,000
1997/07/24 2,470 2,490 2,460 2,480 28,000
1997/07/23 2,520 2,540 2,470 2,490 35,000
1997/07/22 2,570 2,570 2,490 2,490 21,000
1997/07/18 2,520 2,600 2,470 2,600 49,000
1997/07/17 2,580 2,580 2,530 2,530 44,000
1997/07/16 2,560 2,580 2,530 2,570 68,000
1997/07/15 2,670 2,680 2,580 2,600 174,000
1997/07/14 2,620 2,690 2,600 2,650 352,000
1997/07/11 2,510 2,620 2,500 2,620 408,000
1997/07/10 2,440 2,480 2,430 2,480 56,000
1997/07/09 2,400 2,490 2,400 2,460 66,000
1997/07/08 2,380 2,410 2,350 2,390 123,000
1997/07/07 2,510 2,520 2,390 2,390 118,000
1997/07/04 2,440 2,530 2,440 2,500 407,000
1997/07/03 2,410 2,450 2,400 2,400 123,000
1997/07/02 2,340 2,460 2,340 2,410 127,000
1997/07/01 2,340 2,340 2,290 2,330 31,000
1997/06/30 2,390 2,390 2,350 2,360 33,000
1997/06/27 2,420 2,420 2,380 2,380 31,000
1997/06/26 2,420 2,420 2,390 2,400 55,000
1997/06/25 2,430 2,430 2,370 2,410 78,000
1997/06/24 2,410 2,430 2,410 2,430 42,000
1997/06/23 2,460 2,460 2,430 2,430 48,000
1997/06/20 2,490 2,500 2,430 2,430 232,000
1997/06/19 2,330 2,440 2,320 2,400 621,000
1997/06/18 2,310 2,340 2,310 2,320 221,000
1997/06/17 2,270 2,310 2,270 2,300 220,000
1997/06/16 2,280 2,280 2,250 2,260 38,000
1997/06/13 2,280 2,290 2,260 2,280 23,000
1997/06/12 2,300 2,300 2,240 2,250 27,000
1997/06/11 2,230 2,310 2,230 2,280 127,000
1997/06/10 2,220 2,280 2,220 2,280 39,000
1997/06/09 2,310 2,310 2,280 2,290 151,000
1997/06/06 2,250 2,370 2,250 2,300 500,000
1997/06/05 2,230 2,240 2,220 2,240 126,000
1997/06/04 2,230 2,240 2,220 2,220 86,000
1997/06/03 2,230 2,240 2,230 2,230 72,000
1997/06/02 2,220 2,230 2,200 2,210 204,000
1997/05/30 2,190 2,190 2,180 2,190 36,000
1997/05/29 2,190 2,190 2,160 2,190 10,000
1997/05/28 2,170 2,170 2,160 2,170 3,000
1997/05/27 2,170 2,190 2,170 2,170 38,000
1997/05/23 2,130 2,170 2,130 2,170 8,000
1997/05/22 2,120 2,150 2,120 2,150 7,000
1997/05/21 2,190 2,190 2,130 2,130 16,000
1997/05/20 2,170 2,220 2,170 2,210 78,000
1997/05/19 2,110 2,110 2,110 2,110 5,000
1997/05/16 2,110 2,110 2,110 2,110 3,000
1997/05/15 2,110 2,110 2,100 2,110 8,000
1997/05/14 2,090 2,110 2,060 2,110 4,000
1997/05/13 2,090 2,140 2,090 2,090 11,000
1997/05/12 2,090 2,090 2,090 2,090 1,000
1997/05/09 2,150 2,150 2,130 2,130 4,000
1997/05/08 2,170 2,170 2,150 2,150 2,000
1997/05/07 2,180 2,180 2,180 2,180 13,000
1997/05/06 2,120 2,170 2,120 2,150 24,000
1997/05/02 2,130 2,130 2,090 2,090 13,000
1997/05/01 2,080 2,080 2,050 2,050 5,000
1997/04/30 2,050 2,090 2,040 2,040 27,000
1997/04/28 2,100 2,170 2,050 2,050 13,000
1997/04/25 2,180 2,180 2,150 2,150 8,000
1997/04/24 2,110 2,180 2,090 2,180 17,000
1997/04/23 2,110 2,120 2,100 2,110 16,000
1997/04/22 2,120 2,140 2,120 2,140 10,000
1997/04/21 2,140 2,160 2,140 2,140 20,000
1997/04/18 2,150 2,150 2,100 2,150 73,000
1997/04/17 2,070 2,070 2,070 2,070 1,000
1997/04/16 2,030 2,030 2,030 2,030 1,000
1997/04/15 2,040 2,080 2,030 2,070 6,000
1997/04/14 2,010 2,080 2,010 2,080 7,000
1997/04/11 2,050 2,050 2,010 2,010 6,000
1997/04/10 2,120 2,120 2,070 2,070 12,000
1997/04/09 2,040 2,100 2,030 2,100 38,000
1997/04/08 1,990 2,000 1,990 1,990 3,000
1997/04/07 2,040 2,040 2,000 2,000 5,000
1997/04/04 2,060 2,100 2,040 2,040 23,000
1997/04/03 2,020 2,090 2,000 2,050 18,000
1997/04/02 2,050 2,050 2,000 2,020 12,000
1997/04/01 1,940 1,970 1,910 1,950 16,000
1997/03/31 1,830 1,880 1,830 1,880 5,000
1997/03/26 1,810 1,810 1,800 1,800 2,000
1997/03/25 1,850 1,850 1,810 1,810 3,000
1997/03/24 1,810 1,850 1,810 1,850 3,000
1997/03/21 1,770 1,770 1,770 1,770 1,000
1997/03/19 1,770 1,770 1,770 1,770 1,000
1997/03/18 1,840 1,840 1,800 1,800 2,000
1997/03/17 1,780 1,780 1,780 1,780 3,000
1997/03/14 1,790 1,800 1,780 1,780 4,000
1997/03/13 1,770 1,770 1,770 1,770 1,000
1997/03/12 1,790 1,800 1,770 1,800 3,000
1997/03/11 1,800 1,800 1,800 1,800 1,000
1997/03/10 1,820 1,820 1,800 1,800 3,000
1997/03/07 1,820 1,820 1,820 1,820 32,000
1997/03/06 1,800 1,820 1,800 1,820 32,000
1997/03/05 1,860 1,860 1,850 1,850 3,000
1997/03/04 1,920 1,920 1,920 1,920 4,000
1997/03/03 1,840 1,840 1,840 1,840 1,000
1997/02/28 1,850 1,930 1,850 1,930 7,000
1997/02/27 1,840 1,870 1,840 1,850 8,000
1997/02/26 1,840 1,850 1,820 1,820 8,000
1997/02/25 1,850 1,850 1,790 1,810 20,000
1997/02/24 1,900 1,900 1,850 1,870 7,000
1997/02/21 1,900 1,910 1,900 1,900 9,000
1997/02/20 1,960 1,960 1,910 1,950 5,000
1997/02/19 2,000 2,010 1,950 1,960 32,000
1997/02/18 2,030 2,030 2,030 2,030 1,000
1997/02/17 2,050 2,050 2,010 2,010 2,000
1997/02/14 2,110 2,110 2,070 2,070 28,000
1997/02/13 2,000 2,110 2,000 2,090 30,000
1997/02/10 2,000 2,010 2,000 2,010 10,000
1997/02/07 1,940 1,940 1,940 1,940 1,000
1997/02/06 2,000 2,000 1,980 1,990 4,000
1997/02/05 1,980 2,000 1,980 2,000 7,000
1997/02/04 2,100 2,100 2,100 2,100 3,000
1997/02/03 2,000 2,080 2,000 2,080 23,000
1997/01/31 1,990 2,100 1,990 2,100 19,000
1997/01/30 1,990 1,990 1,990 1,990 2,000
1997/01/29 1,930 1,990 1,900 1,990 6,000
1997/01/28 1,900 1,900 1,900 1,900 2,000
1997/01/27 1,900 1,900 1,900 1,900 1,000
1997/01/23 1,930 1,930 1,900 1,900 2,000
1997/01/22 1,970 1,970 1,900 1,930 13,000
1997/01/21 2,020 2,020 2,020 2,020 1,000
1997/01/20 2,030 2,030 2,030 2,030 1,000
1997/01/16 1,980 1,980 1,920 1,980 7,000
1997/01/14 2,050 2,050 2,050 2,050 1,000
1997/01/10 1,930 1,990 1,930 1,990 5,000
1997/01/09 2,050 2,050 2,000 2,000 8,000
1997/01/08 1,940 1,940 1,940 1,940 5,000
1997/01/07 2,130 2,130 2,130 2,130 6,000

このページの先頭へ