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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,249 | 1,249 | 1,249 | 1,249 | 5,000 |
| 1998/12/29 | 1,220 | 1,250 | 1,160 | 1,249 | 19,000 |
| 1998/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/12/25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1998/12/24 | 1,231 | 1,250 | 1,230 | 1,250 | 32,000 |
| 1998/12/22 | 1,231 | 1,250 | 1,230 | 1,230 | 7,000 |
| 1998/12/21 | 1,230 | 1,250 | 1,230 | 1,230 | 9,000 |
| 1998/12/18 | 1,270 | 1,270 | 1,232 | 1,250 | 6,000 |
| 1998/12/17 | 1,250 | 1,250 | 1,231 | 1,250 | 4,000 |
| 1998/12/16 | 1,235 | 1,300 | 1,235 | 1,300 | 12,000 |
| 1998/12/15 | 1,250 | 1,250 | 1,235 | 1,235 | 5,000 |
| 1998/12/14 | 1,290 | 1,290 | 1,250 | 1,250 | 10,000 |
| 1998/12/11 | 1,300 | 1,300 | 1,299 | 1,299 | 19,000 |
| 1998/12/10 | 1,300 | 1,300 | 1,290 | 1,290 | 23,000 |
| 1998/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/12/08 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 |
| 1998/12/07 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1998/12/04 | 1,260 | 1,300 | 1,260 | 1,300 | 14,000 |
| 1998/12/03 | 1,250 | 1,260 | 1,240 | 1,260 | 8,000 |
| 1998/12/02 | 1,330 | 1,330 | 1,285 | 1,300 | 15,000 |
| 1998/12/01 | 1,300 | 1,300 | 1,295 | 1,300 | 32,000 |
| 1998/11/30 | 1,300 | 1,350 | 1,300 | 1,309 | 37,000 |
| 1998/11/27 | 1,240 | 1,300 | 1,240 | 1,300 | 42,000 |
| 1998/11/26 | 1,210 | 1,250 | 1,210 | 1,220 | 26,000 |
| 1998/11/25 | 1,201 | 1,201 | 1,200 | 1,200 | 58,000 |
| 1998/11/24 | 1,180 | 1,239 | 1,180 | 1,200 | 38,000 |
| 1998/11/20 | 1,190 | 1,200 | 1,180 | 1,180 | 27,000 |
| 1998/11/19 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 |
| 1998/11/18 | 1,200 | 1,200 | 1,190 | 1,200 | 29,000 |
| 1998/11/17 | 1,259 | 1,259 | 1,200 | 1,200 | 6,000 |
| 1998/11/16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1998/11/13 | 1,249 | 1,249 | 1,230 | 1,230 | 4,000 |
| 1998/11/12 | 1,260 | 1,260 | 1,230 | 1,260 | 6,000 |
| 1998/11/11 | 1,260 | 1,280 | 1,250 | 1,280 | 9,000 |
| 1998/11/10 | 1,230 | 1,261 | 1,230 | 1,261 | 6,000 |
| 1998/11/09 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 1998/11/06 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1998/11/05 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 |
| 1998/11/04 | 1,230 | 1,230 | 1,211 | 1,230 | 8,000 |
| 1998/11/02 | 1,170 | 1,188 | 1,170 | 1,188 | 3,000 |
| 1998/10/30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1998/10/29 | 1,185 | 1,190 | 1,185 | 1,190 | 2,000 |
| 1998/10/28 | 1,150 | 1,185 | 1,150 | 1,185 | 2,000 |
| 1998/10/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/10/26 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1998/10/23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1998/10/22 | 1,130 | 1,150 | 1,130 | 1,150 | 57,000 |
| 1998/10/21 | 1,110 | 1,198 | 1,110 | 1,150 | 29,000 |
| 1998/10/20 | 1,050 | 1,110 | 1,050 | 1,110 | 8,000 |
| 1998/10/19 | 1,030 | 1,055 | 1,030 | 1,040 | 28,000 |
| 1998/10/16 | 1,050 | 1,050 | 1,000 | 1,050 | 97,000 |
| 1998/10/15 | 1,072 | 1,072 | 1,050 | 1,050 | 20,000 |
| 1998/10/14 | 1,110 | 1,110 | 1,070 | 1,070 | 10,000 |
| 1998/10/13 | 1,161 | 1,170 | 1,120 | 1,120 | 10,000 |
| 1998/10/12 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1998/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1998/10/08 | 1,220 | 1,220 | 1,150 | 1,150 | 30,000 |
| 1998/10/07 | 1,216 | 1,250 | 1,210 | 1,250 | 8,000 |
| 1998/10/06 | 1,216 | 1,230 | 1,216 | 1,216 | 16,000 |
| 1998/10/05 | 1,220 | 1,260 | 1,200 | 1,200 | 39,000 |
| 1998/10/02 | 1,280 | 1,280 | 1,250 | 1,260 | 15,000 |
| 1998/10/01 | 1,300 | 1,300 | 1,260 | 1,280 | 29,000 |
| 1998/09/30 | 1,350 | 1,370 | 1,350 | 1,350 | 7,000 |
| 1998/09/29 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 |
| 1998/09/28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1998/09/25 | 1,430 | 1,430 | 1,390 | 1,390 | 8,000 |
| 1998/09/24 | 1,436 | 1,440 | 1,430 | 1,430 | 24,000 |
| 1998/09/22 | 1,410 | 1,440 | 1,410 | 1,430 | 23,000 |
| 1998/09/21 | 1,401 | 1,420 | 1,400 | 1,410 | 10,000 |
| 1998/09/18 | 1,390 | 1,408 | 1,380 | 1,400 | 8,000 |
| 1998/09/17 | 1,370 | 1,390 | 1,370 | 1,390 | 8,000 |
| 1998/09/16 | 1,360 | 1,390 | 1,360 | 1,390 | 20,000 |
| 1998/09/14 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 |
| 1998/09/11 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1998/09/10 | 1,341 | 1,350 | 1,341 | 1,350 | 3,000 |
| 1998/09/09 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1998/09/08 | 1,330 | 1,330 | 1,320 | 1,330 | 10,000 |
| 1998/09/07 | 1,310 | 1,330 | 1,300 | 1,330 | 8,000 |
| 1998/09/04 | 1,349 | 1,349 | 1,310 | 1,311 | 19,000 |
| 1998/09/03 | 1,350 | 1,400 | 1,350 | 1,390 | 22,000 |
| 1998/09/02 | 1,350 | 1,350 | 1,340 | 1,350 | 18,000 |
| 1998/09/01 | 1,305 | 1,310 | 1,280 | 1,310 | 22,000 |
| 1998/08/31 | 1,310 | 1,350 | 1,280 | 1,350 | 17,000 |
| 1998/08/28 | 1,300 | 1,400 | 1,300 | 1,370 | 21,000 |
| 1998/08/27 | 1,400 | 1,400 | 1,380 | 1,390 | 17,000 |
| 1998/08/26 | 1,460 | 1,460 | 1,400 | 1,410 | 11,000 |
| 1998/08/25 | 1,400 | 1,460 | 1,400 | 1,460 | 9,000 |
| 1998/08/24 | 1,439 | 1,440 | 1,439 | 1,440 | 10,000 |
| 1998/08/21 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 |
| 1998/08/20 | 1,510 | 1,510 | 1,490 | 1,490 | 24,000 |
| 1998/08/19 | 1,501 | 1,530 | 1,501 | 1,510 | 31,000 |
| 1998/08/18 | 1,550 | 1,550 | 1,480 | 1,500 | 19,000 |
| 1998/08/17 | 1,550 | 1,580 | 1,520 | 1,520 | 7,000 |
| 1998/08/14 | 1,590 | 1,590 | 1,575 | 1,580 | 11,000 |
| 1998/08/13 | 1,600 | 1,620 | 1,590 | 1,600 | 13,000 |
| 1998/08/12 | 1,601 | 1,601 | 1,600 | 1,600 | 14,000 |
| 1998/08/11 | 1,621 | 1,621 | 1,601 | 1,601 | 15,000 |
| 1998/08/10 | 1,679 | 1,679 | 1,635 | 1,640 | 12,000 |
| 1998/08/07 | 1,642 | 1,650 | 1,620 | 1,620 | 3,000 |
| 1998/08/06 | 1,630 | 1,630 | 1,602 | 1,602 | 8,000 |
| 1998/08/05 | 1,635 | 1,641 | 1,630 | 1,640 | 12,000 |
| 1998/08/04 | 1,675 | 1,675 | 1,645 | 1,660 | 11,000 |
| 1998/08/03 | 1,655 | 1,659 | 1,635 | 1,635 | 14,000 |
| 1998/07/31 | 1,626 | 1,655 | 1,626 | 1,655 | 15,000 |
| 1998/07/30 | 1,620 | 1,655 | 1,620 | 1,625 | 21,000 |
| 1998/07/29 | 1,602 | 1,620 | 1,602 | 1,620 | 5,000 |
| 1998/07/28 | 1,601 | 1,603 | 1,601 | 1,602 | 5,000 |
| 1998/07/27 | 1,625 | 1,625 | 1,601 | 1,601 | 7,000 |
| 1998/07/24 | 1,621 | 1,630 | 1,610 | 1,630 | 7,000 |
| 1998/07/23 | 1,600 | 1,630 | 1,600 | 1,600 | 28,000 |
| 1998/07/22 | 1,661 | 1,661 | 1,600 | 1,605 | 50,000 |
| 1998/07/21 | 1,670 | 1,690 | 1,661 | 1,661 | 12,000 |
| 1998/07/17 | 1,641 | 1,670 | 1,641 | 1,660 | 42,000 |
| 1998/07/16 | 1,680 | 1,680 | 1,635 | 1,640 | 90,000 |
| 1998/07/15 | 1,689 | 1,710 | 1,681 | 1,681 | 22,000 |
| 1998/07/14 | 1,669 | 1,730 | 1,669 | 1,700 | 25,000 |
| 1998/07/13 | 1,644 | 1,675 | 1,610 | 1,675 | 18,000 |
| 1998/07/10 | 1,710 | 1,720 | 1,655 | 1,656 | 21,000 |
| 1998/07/09 | 1,729 | 1,740 | 1,700 | 1,705 | 17,000 |
| 1998/07/08 | 1,750 | 1,750 | 1,720 | 1,730 | 34,000 |
| 1998/07/07 | 1,706 | 1,741 | 1,706 | 1,740 | 26,000 |
| 1998/07/06 | 1,720 | 1,720 | 1,700 | 1,705 | 20,000 |
| 1998/07/03 | 1,689 | 1,720 | 1,689 | 1,720 | 36,000 |
| 1998/07/02 | 1,749 | 1,751 | 1,700 | 1,700 | 57,000 |
| 1998/07/01 | 1,690 | 1,740 | 1,690 | 1,725 | 64,000 |
| 1998/06/30 | 1,620 | 1,695 | 1,620 | 1,690 | 107,000 |
| 1998/06/29 | 1,591 | 1,620 | 1,591 | 1,620 | 38,000 |
| 1998/06/26 | 1,590 | 1,595 | 1,580 | 1,580 | 13,000 |
| 1998/06/25 | 1,593 | 1,598 | 1,550 | 1,598 | 33,000 |
| 1998/06/24 | 1,580 | 1,594 | 1,570 | 1,594 | 10,000 |
| 1998/06/23 | 1,580 | 1,580 | 1,570 | 1,580 | 13,000 |
| 1998/06/22 | 1,576 | 1,600 | 1,575 | 1,580 | 15,000 |
| 1998/06/19 | 1,551 | 1,585 | 1,550 | 1,575 | 21,000 |
| 1998/06/18 | 1,599 | 1,610 | 1,540 | 1,550 | 46,000 |
| 1998/06/17 | 1,615 | 1,615 | 1,580 | 1,580 | 23,000 |
| 1998/06/16 | 1,650 | 1,650 | 1,610 | 1,615 | 17,000 |
| 1998/06/15 | 1,600 | 1,648 | 1,600 | 1,620 | 30,000 |
| 1998/06/12 | 1,600 | 1,635 | 1,570 | 1,627 | 66,000 |
| 1998/06/11 | 1,640 | 1,641 | 1,597 | 1,600 | 88,000 |
| 1998/06/10 | 1,639 | 1,657 | 1,620 | 1,645 | 135,000 |
| 1998/06/09 | 1,555 | 1,610 | 1,555 | 1,610 | 42,000 |
| 1998/06/08 | 1,545 | 1,556 | 1,545 | 1,555 | 13,000 |
| 1998/06/05 | 1,545 | 1,580 | 1,545 | 1,560 | 87,000 |
| 1998/06/04 | 1,532 | 1,559 | 1,532 | 1,535 | 55,000 |
| 1998/06/03 | 1,556 | 1,556 | 1,530 | 1,532 | 19,000 |
| 1998/06/02 | 1,560 | 1,561 | 1,542 | 1,555 | 31,000 |
| 1998/06/01 | 1,590 | 1,600 | 1,541 | 1,541 | 43,000 |
| 1998/05/29 | 1,529 | 1,590 | 1,510 | 1,590 | 68,000 |
| 1998/05/28 | 1,500 | 1,530 | 1,500 | 1,530 | 47,000 |
| 1998/05/27 | 1,536 | 1,538 | 1,500 | 1,500 | 48,000 |
| 1998/05/26 | 1,471 | 1,540 | 1,465 | 1,530 | 87,000 |
| 1998/05/25 | 1,421 | 1,460 | 1,421 | 1,451 | 19,000 |
| 1998/05/22 | 1,450 | 1,450 | 1,441 | 1,441 | 26,000 |
| 1998/05/21 | 1,449 | 1,450 | 1,439 | 1,445 | 13,000 |
| 1998/05/20 | 1,411 | 1,450 | 1,411 | 1,450 | 36,000 |
| 1998/05/19 | 1,420 | 1,420 | 1,388 | 1,410 | 8,000 |
| 1998/05/18 | 1,397 | 1,420 | 1,390 | 1,390 | 8,000 |
| 1998/05/15 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 |
| 1998/05/14 | 1,420 | 1,420 | 1,380 | 1,390 | 19,000 |
| 1998/05/13 | 1,391 | 1,391 | 1,391 | 1,391 | 2,000 |
| 1998/05/12 | 1,439 | 1,439 | 1,395 | 1,395 | 3,000 |
| 1998/05/11 | 1,381 | 1,381 | 1,381 | 1,381 | 2,000 |
| 1998/05/08 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 |
| 1998/05/07 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 |
| 1998/05/06 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 |
| 1998/05/01 | 1,357 | 1,450 | 1,357 | 1,450 | 17,000 |
| 1998/04/30 | 1,361 | 1,370 | 1,355 | 1,370 | 13,000 |
| 1998/04/28 | 1,351 | 1,370 | 1,351 | 1,370 | 16,000 |
| 1998/04/27 | 1,401 | 1,406 | 1,399 | 1,400 | 59,000 |
| 1998/04/24 | 1,398 | 1,400 | 1,398 | 1,399 | 27,000 |
| 1998/04/23 | 1,382 | 1,398 | 1,382 | 1,398 | 20,000 |
| 1998/04/22 | 1,403 | 1,403 | 1,381 | 1,381 | 10,000 |
| 1998/04/21 | 1,471 | 1,471 | 1,400 | 1,400 | 22,000 |
| 1998/04/20 | 1,510 | 1,510 | 1,450 | 1,450 | 8,000 |
| 1998/04/17 | 1,470 | 1,490 | 1,470 | 1,480 | 23,000 |
| 1998/04/16 | 1,500 | 1,500 | 1,470 | 1,470 | 23,000 |
| 1998/04/15 | 1,501 | 1,501 | 1,480 | 1,500 | 22,000 |
| 1998/04/14 | 1,500 | 1,500 | 1,490 | 1,500 | 24,000 |
| 1998/04/13 | 1,500 | 1,510 | 1,490 | 1,490 | 27,000 |
| 1998/04/10 | 1,500 | 1,520 | 1,450 | 1,490 | 25,000 |
| 1998/04/09 | 1,450 | 1,500 | 1,440 | 1,500 | 36,000 |
| 1998/04/08 | 1,400 | 1,450 | 1,390 | 1,450 | 12,000 |
| 1998/04/07 | 1,330 | 1,380 | 1,330 | 1,380 | 8,000 |
| 1998/04/06 | 1,330 | 1,340 | 1,310 | 1,310 | 17,000 |
| 1998/04/03 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1998/04/02 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 |
| 1998/04/01 | 1,350 | 1,360 | 1,310 | 1,350 | 33,000 |
| 1998/03/31 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 |
| 1998/03/30 | 1,410 | 1,420 | 1,400 | 1,400 | 13,000 |
| 1998/03/27 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 |
| 1998/03/26 | 1,400 | 1,430 | 1,380 | 1,410 | 11,000 |
| 1998/03/25 | 1,400 | 1,400 | 1,360 | 1,360 | 8,000 |
| 1998/03/24 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 |
| 1998/03/23 | 1,400 | 1,400 | 1,350 | 1,400 | 16,000 |
| 1998/03/20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1998/03/19 | 1,390 | 1,410 | 1,380 | 1,410 | 16,000 |
| 1998/03/18 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 |
| 1998/03/17 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 1998/03/16 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 |
| 1998/03/13 | 1,430 | 1,450 | 1,430 | 1,440 | 12,000 |
| 1998/03/12 | 1,490 | 1,490 | 1,430 | 1,430 | 10,000 |
| 1998/03/11 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1998/03/10 | 1,510 | 1,520 | 1,480 | 1,520 | 19,000 |
| 1998/03/09 | 1,470 | 1,540 | 1,470 | 1,540 | 27,000 |
| 1998/03/06 | 1,470 | 1,550 | 1,470 | 1,550 | 7,000 |
| 1998/03/05 | 1,580 | 1,580 | 1,550 | 1,550 | 9,000 |
| 1998/03/04 | 1,580 | 1,590 | 1,500 | 1,590 | 20,000 |
| 1998/03/03 | 1,580 | 1,600 | 1,550 | 1,600 | 56,000 |
| 1998/03/02 | 1,540 | 1,540 | 1,460 | 1,540 | 26,000 |
| 1998/02/27 | 1,560 | 1,560 | 1,500 | 1,530 | 9,000 |
| 1998/02/26 | 1,450 | 1,560 | 1,450 | 1,560 | 51,000 |
| 1998/02/25 | 1,410 | 1,430 | 1,400 | 1,430 | 15,000 |
| 1998/02/24 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 |
| 1998/02/23 | 1,440 | 1,450 | 1,440 | 1,450 | 18,000 |
| 1998/02/20 | 1,440 | 1,450 | 1,430 | 1,450 | 15,000 |
| 1998/02/19 | 1,440 | 1,440 | 1,430 | 1,440 | 8,000 |
| 1998/02/18 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 |
| 1998/02/17 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 |
| 1998/02/16 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 |
| 1998/02/13 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 |
| 1998/02/12 | 1,350 | 1,460 | 1,350 | 1,460 | 14,000 |
| 1998/02/10 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1998/02/06 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 |
| 1998/02/05 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1998/02/04 | 1,360 | 1,370 | 1,350 | 1,350 | 18,000 |
| 1998/02/03 | 1,380 | 1,380 | 1,350 | 1,360 | 9,000 |
| 1998/02/02 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1998/01/30 | 1,390 | 1,390 | 1,350 | 1,350 | 15,000 |
| 1998/01/29 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1998/01/28 | 1,400 | 1,410 | 1,380 | 1,390 | 14,000 |
| 1998/01/27 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 |
| 1998/01/26 | 1,320 | 1,400 | 1,320 | 1,400 | 12,000 |
| 1998/01/23 | 1,350 | 1,370 | 1,300 | 1,300 | 9,000 |
| 1998/01/22 | 1,420 | 1,420 | 1,360 | 1,370 | 10,000 |
| 1998/01/21 | 1,340 | 1,360 | 1,340 | 1,360 | 5,000 |
| 1998/01/20 | 1,300 | 1,360 | 1,280 | 1,360 | 17,000 |
| 1998/01/19 | 1,230 | 1,310 | 1,230 | 1,290 | 22,000 |
| 1998/01/16 | 1,070 | 1,210 | 1,050 | 1,210 | 14,000 |
| 1998/01/14 | 1,040 | 1,080 | 1,040 | 1,080 | 15,000 |
| 1998/01/13 | 1,090 | 1,090 | 1,040 | 1,040 | 27,000 |
| 1998/01/12 | 1,140 | 1,140 | 1,080 | 1,080 | 10,000 |
| 1998/01/09 | 1,180 | 1,180 | 1,140 | 1,140 | 43,000 |
| 1998/01/08 | 1,270 | 1,290 | 1,210 | 1,210 | 20,000 |
| 1998/01/07 | 1,270 | 1,290 | 1,270 | 1,270 | 5,000 |
| 1998/01/06 | 1,320 | 1,320 | 1,270 | 1,270 | 17,000 |