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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,180 | 1,180 | 1,160 | 1,179 | 17,000 |
| 1999/12/29 | 1,181 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1999/12/28 | 1,180 | 1,220 | 1,180 | 1,181 | 20,000 |
| 1999/12/27 | 1,150 | 1,170 | 1,070 | 1,170 | 78,000 |
| 1999/12/27 | 1 -> 1.15 分割 | ||||
| 1999/12/24 | 1,330 | 1,350 | 1,315 | 1,330 | 48,000 |
| 1999/12/22 | 1,314 | 1,315 | 1,280 | 1,280 | 50,000 |
| 1999/12/21 | 1,350 | 1,350 | 1,300 | 1,315 | 123,000 |
| 1999/12/20 | 1,391 | 1,391 | 1,330 | 1,370 | 21,000 |
| 1999/12/17 | 1,330 | 1,440 | 1,330 | 1,390 | 49,000 |
| 1999/12/16 | 1,300 | 1,350 | 1,280 | 1,330 | 40,000 |
| 1999/12/15 | 1,230 | 1,230 | 1,190 | 1,200 | 75,000 |
| 1999/12/14 | 1,290 | 1,290 | 1,231 | 1,231 | 20,000 |
| 1999/12/13 | 1,299 | 1,325 | 1,290 | 1,290 | 22,000 |
| 1999/12/10 | 1,250 | 1,300 | 1,240 | 1,250 | 32,000 |
| 1999/12/09 | 1,261 | 1,261 | 1,230 | 1,230 | 26,000 |
| 1999/12/08 | 1,300 | 1,300 | 1,255 | 1,255 | 6,000 |
| 1999/12/07 | 1,301 | 1,310 | 1,300 | 1,310 | 9,000 |
| 1999/12/06 | 1,381 | 1,381 | 1,300 | 1,300 | 27,000 |
| 1999/12/03 | 1,230 | 1,350 | 1,230 | 1,350 | 78,000 |
| 1999/12/02 | 1,200 | 1,238 | 1,171 | 1,238 | 12,000 |
| 1999/12/01 | 1,229 | 1,229 | 1,160 | 1,160 | 10,000 |
| 1999/11/30 | 1,232 | 1,241 | 1,230 | 1,235 | 18,000 |
| 1999/11/29 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 |
| 1999/11/26 | 1,230 | 1,230 | 1,200 | 1,200 | 37,000 |
| 1999/11/25 | 1,220 | 1,230 | 1,200 | 1,210 | 52,000 |
| 1999/11/24 | 1,270 | 1,280 | 1,220 | 1,220 | 29,000 |
| 1999/11/22 | 1,340 | 1,340 | 1,250 | 1,300 | 10,000 |
| 1999/11/19 | 1,349 | 1,349 | 1,305 | 1,340 | 11,000 |
| 1999/11/18 | 1,351 | 1,370 | 1,351 | 1,370 | 5,000 |
| 1999/11/17 | 1,250 | 1,280 | 1,250 | 1,280 | 11,000 |
| 1999/11/16 | 1,200 | 1,280 | 1,200 | 1,251 | 21,000 |
| 1999/11/15 | 1,310 | 1,340 | 1,300 | 1,310 | 27,000 |
| 1999/11/12 | 1,295 | 1,300 | 1,230 | 1,300 | 21,000 |
| 1999/11/11 | 1,330 | 1,340 | 1,299 | 1,299 | 32,000 |
| 1999/11/10 | 1,331 | 1,331 | 1,300 | 1,302 | 19,000 |
| 1999/11/09 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 |
| 1999/11/08 | 1,350 | 1,360 | 1,350 | 1,350 | 15,000 |
| 1999/11/05 | 1,351 | 1,369 | 1,350 | 1,350 | 16,000 |
| 1999/11/04 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1999/11/02 | 1,390 | 1,390 | 1,350 | 1,350 | 16,000 |
| 1999/11/01 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 |
| 1999/10/29 | 1,350 | 1,370 | 1,331 | 1,370 | 5,000 |
| 1999/10/28 | 1,379 | 1,379 | 1,330 | 1,330 | 8,000 |
| 1999/10/27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/10/26 | 1,351 | 1,351 | 1,330 | 1,330 | 2,000 |
| 1999/10/25 | 1,330 | 1,380 | 1,330 | 1,351 | 7,000 |
| 1999/10/22 | 1,375 | 1,450 | 1,340 | 1,450 | 21,000 |
| 1999/10/21 | 1,330 | 1,350 | 1,330 | 1,350 | 21,000 |
| 1999/10/20 | 1,320 | 1,350 | 1,320 | 1,330 | 17,000 |
| 1999/10/19 | 1,370 | 1,380 | 1,320 | 1,320 | 8,000 |
| 1999/10/18 | 1,389 | 1,389 | 1,330 | 1,330 | 10,000 |
| 1999/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1999/10/13 | 1,405 | 1,405 | 1,385 | 1,390 | 8,000 |
| 1999/10/12 | 1,411 | 1,411 | 1,380 | 1,385 | 13,000 |
| 1999/10/08 | 1,411 | 1,411 | 1,401 | 1,401 | 13,000 |
| 1999/10/07 | 1,471 | 1,471 | 1,400 | 1,411 | 7,000 |
| 1999/10/06 | 1,400 | 1,500 | 1,350 | 1,410 | 23,000 |
| 1999/10/05 | 1,400 | 1,470 | 1,400 | 1,400 | 10,000 |
| 1999/10/04 | 1,480 | 1,480 | 1,410 | 1,410 | 12,000 |
| 1999/10/01 | 1,480 | 1,500 | 1,460 | 1,500 | 19,000 |
| 1999/09/30 | 1,340 | 1,470 | 1,340 | 1,460 | 14,000 |
| 1999/09/29 | 1,340 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1999/09/28 | 1,320 | 1,350 | 1,320 | 1,340 | 10,000 |
| 1999/09/27 | 1,350 | 1,371 | 1,320 | 1,320 | 29,000 |
| 1999/09/24 | 1,302 | 1,340 | 1,300 | 1,320 | 43,000 |
| 1999/09/22 | 1,450 | 1,450 | 1,370 | 1,370 | 33,000 |
| 1999/09/21 | 1,466 | 1,466 | 1,450 | 1,450 | 13,000 |
| 1999/09/20 | 1,461 | 1,462 | 1,450 | 1,450 | 11,000 |
| 1999/09/17 | 1,430 | 1,451 | 1,430 | 1,430 | 11,000 |
| 1999/09/16 | 1,430 | 1,430 | 1,420 | 1,430 | 14,000 |
| 1999/09/14 | 1,450 | 1,460 | 1,450 | 1,450 | 19,000 |
| 1999/09/13 | 1,491 | 1,500 | 1,450 | 1,460 | 35,000 |
| 1999/09/10 | 1,500 | 1,500 | 1,470 | 1,490 | 29,000 |
| 1999/09/09 | 1,500 | 1,535 | 1,500 | 1,500 | 33,000 |
| 1999/09/08 | 1,545 | 1,570 | 1,500 | 1,550 | 19,000 |
| 1999/09/07 | 1,520 | 1,550 | 1,520 | 1,545 | 11,000 |
| 1999/09/06 | 1,530 | 1,550 | 1,500 | 1,550 | 33,000 |
| 1999/09/03 | 1,520 | 1,530 | 1,490 | 1,530 | 23,000 |
| 1999/09/02 | 1,560 | 1,560 | 1,530 | 1,530 | 28,000 |
| 1999/09/01 | 1,578 | 1,578 | 1,540 | 1,570 | 16,000 |
| 1999/08/31 | 1,510 | 1,580 | 1,510 | 1,580 | 18,000 |
| 1999/08/30 | 1,511 | 1,582 | 1,490 | 1,582 | 43,000 |
| 1999/08/27 | 1,490 | 1,500 | 1,450 | 1,500 | 14,000 |
| 1999/08/26 | 1,460 | 1,480 | 1,401 | 1,410 | 41,000 |
| 1999/08/25 | 1,470 | 1,470 | 1,459 | 1,460 | 13,000 |
| 1999/08/24 | 1,490 | 1,490 | 1,460 | 1,470 | 27,000 |
| 1999/08/23 | 1,500 | 1,500 | 1,460 | 1,499 | 18,000 |
| 1999/08/20 | 1,540 | 1,560 | 1,520 | 1,520 | 21,000 |
| 1999/08/19 | 1,500 | 1,540 | 1,490 | 1,540 | 73,000 |
| 1999/08/18 | 1,660 | 1,670 | 1,640 | 1,640 | 12,000 |
| 1999/08/17 | 1,650 | 1,660 | 1,650 | 1,650 | 19,000 |
| 1999/08/16 | 1,620 | 1,650 | 1,610 | 1,640 | 10,000 |
| 1999/08/13 | 1,650 | 1,650 | 1,570 | 1,610 | 26,000 |
| 1999/08/12 | 1,600 | 1,650 | 1,590 | 1,650 | 14,000 |
| 1999/08/11 | 1,501 | 1,590 | 1,501 | 1,510 | 6,000 |
| 1999/08/10 | 1,500 | 1,511 | 1,491 | 1,500 | 28,000 |
| 1999/08/09 | 1,500 | 1,501 | 1,490 | 1,500 | 22,000 |
| 1999/08/06 | 1,571 | 1,590 | 1,539 | 1,540 | 27,000 |
| 1999/08/05 | 1,640 | 1,660 | 1,600 | 1,600 | 13,000 |
| 1999/08/04 | 1,620 | 1,630 | 1,605 | 1,630 | 23,000 |
| 1999/08/03 | 1,605 | 1,650 | 1,605 | 1,650 | 18,000 |
| 1999/08/02 | 1,660 | 1,670 | 1,610 | 1,610 | 13,000 |
| 1999/07/30 | 1,669 | 1,680 | 1,611 | 1,669 | 39,000 |
| 1999/07/29 | 1,670 | 1,680 | 1,670 | 1,670 | 18,000 |
| 1999/07/28 | 1,680 | 1,680 | 1,660 | 1,670 | 19,000 |
| 1999/07/27 | 1,699 | 1,700 | 1,675 | 1,690 | 14,000 |
| 1999/07/26 | 1,680 | 1,700 | 1,680 | 1,700 | 12,000 |
| 1999/07/23 | 1,689 | 1,710 | 1,650 | 1,710 | 30,000 |
| 1999/07/22 | 1,779 | 1,779 | 1,730 | 1,730 | 19,000 |
| 1999/07/21 | 1,830 | 1,830 | 1,751 | 1,780 | 31,000 |
| 1999/07/19 | 1,889 | 1,889 | 1,780 | 1,800 | 31,000 |
| 1999/07/16 | 1,800 | 1,890 | 1,790 | 1,890 | 130,000 |
| 1999/07/15 | 1,790 | 1,800 | 1,760 | 1,789 | 79,000 |
| 1999/07/14 | 1,750 | 1,760 | 1,740 | 1,760 | 63,000 |
| 1999/07/13 | 1,799 | 1,800 | 1,752 | 1,752 | 38,000 |
| 1999/07/12 | 1,710 | 1,800 | 1,710 | 1,800 | 38,000 |
| 1999/07/09 | 1,800 | 1,800 | 1,736 | 1,740 | 34,000 |
| 1999/07/08 | 1,830 | 1,830 | 1,800 | 1,800 | 77,000 |
| 1999/07/07 | 1,800 | 1,845 | 1,780 | 1,830 | 80,000 |
| 1999/07/06 | 1,880 | 1,880 | 1,849 | 1,854 | 69,000 |
| 1999/07/05 | 1,890 | 1,890 | 1,850 | 1,886 | 178,000 |
| 1999/07/02 | 1,900 | 1,940 | 1,839 | 1,895 | 294,000 |
| 1999/07/01 | 1,780 | 1,899 | 1,750 | 1,895 | 375,000 |
| 1999/06/30 | 1,700 | 1,791 | 1,700 | 1,750 | 394,000 |
| 1999/06/29 | 1,690 | 1,690 | 1,665 | 1,690 | 70,000 |
| 1999/06/28 | 1,695 | 1,695 | 1,675 | 1,680 | 73,000 |
| 1999/06/25 | 1,709 | 1,710 | 1,650 | 1,665 | 344,000 |
| 1999/06/24 | 1,590 | 1,680 | 1,590 | 1,679 | 74,000 |
| 1999/06/23 | 1,630 | 1,635 | 1,590 | 1,610 | 119,000 |
| 1999/06/22 | 1,720 | 1,720 | 1,600 | 1,640 | 171,000 |
| 1999/06/21 | 1,549 | 1,699 | 1,530 | 1,699 | 375,000 |
| 1999/06/18 | 1,430 | 1,500 | 1,420 | 1,499 | 123,000 |
| 1999/06/17 | 1,390 | 1,400 | 1,360 | 1,400 | 48,000 |
| 1999/06/16 | 1,340 | 1,390 | 1,340 | 1,370 | 13,000 |
| 1999/06/15 | 1,350 | 1,360 | 1,333 | 1,340 | 55,000 |
| 1999/06/14 | 1,389 | 1,389 | 1,350 | 1,360 | 22,000 |
| 1999/06/11 | 1,389 | 1,390 | 1,361 | 1,390 | 26,000 |
| 1999/06/10 | 1,390 | 1,390 | 1,341 | 1,390 | 13,000 |
| 1999/06/09 | 1,365 | 1,365 | 1,330 | 1,340 | 49,000 |
| 1999/06/08 | 1,420 | 1,430 | 1,380 | 1,390 | 32,000 |
| 1999/06/07 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 |
| 1999/06/04 | 1,380 | 1,410 | 1,380 | 1,400 | 16,000 |
| 1999/06/03 | 1,360 | 1,400 | 1,360 | 1,400 | 22,000 |
| 1999/06/02 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 |
| 1999/06/01 | 1,362 | 1,380 | 1,360 | 1,380 | 14,000 |
| 1999/05/31 | 1,360 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1999/05/28 | 1,365 | 1,365 | 1,320 | 1,340 | 16,000 |
| 1999/05/27 | 1,361 | 1,365 | 1,360 | 1,365 | 10,000 |
| 1999/05/26 | 1,380 | 1,380 | 1,360 | 1,360 | 12,000 |
| 1999/05/25 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1999/05/24 | 1,379 | 1,380 | 1,360 | 1,370 | 11,000 |
| 1999/05/21 | 1,390 | 1,440 | 1,383 | 1,383 | 16,000 |
| 1999/05/20 | 1,391 | 1,391 | 1,384 | 1,390 | 11,000 |
| 1999/05/19 | 1,390 | 1,450 | 1,390 | 1,390 | 14,000 |
| 1999/05/18 | 1,394 | 1,395 | 1,385 | 1,390 | 71,000 |
| 1999/05/17 | 1,431 | 1,450 | 1,394 | 1,394 | 31,000 |
| 1999/05/14 | 1,410 | 1,410 | 1,400 | 1,402 | 14,000 |
| 1999/05/13 | 1,439 | 1,440 | 1,410 | 1,410 | 6,000 |
| 1999/05/12 | 1,410 | 1,450 | 1,410 | 1,450 | 17,000 |
| 1999/05/11 | 1,400 | 1,430 | 1,400 | 1,430 | 9,000 |
| 1999/05/10 | 1,484 | 1,510 | 1,446 | 1,450 | 19,000 |
| 1999/05/07 | 1,520 | 1,520 | 1,485 | 1,485 | 14,000 |
| 1999/05/06 | 1,534 | 1,535 | 1,490 | 1,490 | 19,000 |
| 1999/04/30 | 1,521 | 1,535 | 1,490 | 1,535 | 41,000 |
| 1999/04/28 | 1,500 | 1,530 | 1,499 | 1,520 | 80,000 |
| 1999/04/27 | 1,450 | 1,480 | 1,435 | 1,470 | 23,000 |
| 1999/04/26 | 1,449 | 1,450 | 1,448 | 1,449 | 12,000 |
| 1999/04/23 | 1,420 | 1,450 | 1,420 | 1,450 | 18,000 |
| 1999/04/22 | 1,400 | 1,430 | 1,400 | 1,420 | 16,000 |
| 1999/04/21 | 1,390 | 1,410 | 1,390 | 1,410 | 24,000 |
| 1999/04/20 | 1,401 | 1,410 | 1,400 | 1,410 | 24,000 |
| 1999/04/19 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 |
| 1999/04/16 | 1,479 | 1,479 | 1,430 | 1,431 | 27,000 |
| 1999/04/15 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 |
| 1999/04/14 | 1,500 | 1,510 | 1,485 | 1,500 | 32,000 |
| 1999/04/13 | 1,510 | 1,510 | 1,485 | 1,500 | 19,000 |
| 1999/04/12 | 1,520 | 1,520 | 1,485 | 1,500 | 30,000 |
| 1999/04/09 | 1,580 | 1,580 | 1,517 | 1,520 | 30,000 |
| 1999/04/08 | 1,569 | 1,580 | 1,510 | 1,570 | 53,000 |
| 1999/04/07 | 1,600 | 1,600 | 1,560 | 1,570 | 50,000 |
| 1999/04/06 | 1,615 | 1,650 | 1,560 | 1,600 | 217,000 |
| 1999/04/05 | 1,450 | 1,630 | 1,450 | 1,600 | 215,000 |
| 1999/04/02 | 1,401 | 1,430 | 1,399 | 1,430 | 84,000 |
| 1999/04/01 | 1,362 | 1,400 | 1,356 | 1,385 | 120,000 |
| 1999/03/31 | 1,370 | 1,370 | 1,360 | 1,360 | 58,000 |
| 1999/03/30 | 1,385 | 1,386 | 1,360 | 1,370 | 34,000 |
| 1999/03/29 | 1,400 | 1,400 | 1,350 | 1,400 | 30,000 |
| 1999/03/26 | 1,420 | 1,430 | 1,410 | 1,420 | 64,000 |
| 1999/03/25 | 1,410 | 1,410 | 1,390 | 1,410 | 50,000 |
| 1999/03/24 | 1,429 | 1,430 | 1,370 | 1,370 | 46,000 |
| 1999/03/23 | 1,470 | 1,470 | 1,402 | 1,430 | 51,000 |
| 1999/03/19 | 1,382 | 1,460 | 1,382 | 1,450 | 117,000 |
| 1999/03/18 | 1,320 | 1,390 | 1,320 | 1,370 | 135,000 |
| 1999/03/17 | 1,280 | 1,320 | 1,280 | 1,310 | 22,000 |
| 1999/03/16 | 1,330 | 1,330 | 1,260 | 1,260 | 39,000 |
| 1999/03/15 | 1,310 | 1,340 | 1,310 | 1,320 | 48,000 |
| 1999/03/12 | 1,301 | 1,320 | 1,300 | 1,320 | 27,000 |
| 1999/03/11 | 1,320 | 1,320 | 1,275 | 1,300 | 35,000 |
| 1999/03/10 | 1,329 | 1,330 | 1,280 | 1,300 | 51,000 |
| 1999/03/09 | 1,295 | 1,334 | 1,270 | 1,334 | 87,000 |
| 1999/03/08 | 1,261 | 1,300 | 1,260 | 1,290 | 123,000 |
| 1999/03/05 | 1,240 | 1,240 | 1,220 | 1,239 | 25,000 |
| 1999/03/04 | 1,239 | 1,240 | 1,211 | 1,239 | 61,000 |
| 1999/03/03 | 1,180 | 1,240 | 1,180 | 1,240 | 12,000 |
| 1999/03/02 | 1,260 | 1,260 | 1,240 | 1,240 | 12,000 |
| 1999/03/01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/02/26 | 1,230 | 1,270 | 1,230 | 1,260 | 44,000 |
| 1999/02/25 | 1,200 | 1,240 | 1,190 | 1,230 | 16,000 |
| 1999/02/24 | 1,181 | 1,181 | 1,160 | 1,170 | 17,000 |
| 1999/02/23 | 1,181 | 1,181 | 1,181 | 1,181 | 7,000 |
| 1999/02/22 | 1,155 | 1,190 | 1,155 | 1,190 | 21,000 |
| 1999/02/19 | 1,180 | 1,180 | 1,150 | 1,155 | 10,000 |
| 1999/02/18 | 1,179 | 1,230 | 1,160 | 1,200 | 18,000 |
| 1999/02/17 | 1,179 | 1,179 | 1,155 | 1,170 | 8,000 |
| 1999/02/16 | 1,180 | 1,186 | 1,180 | 1,181 | 21,000 |
| 1999/02/15 | 1,240 | 1,240 | 1,180 | 1,180 | 4,000 |
| 1999/02/12 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1999/02/10 | 1,230 | 1,230 | 1,190 | 1,190 | 9,000 |
| 1999/02/09 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1999/02/08 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1999/02/05 | 1,199 | 1,199 | 1,180 | 1,190 | 11,000 |
| 1999/02/04 | 1,181 | 1,200 | 1,180 | 1,200 | 21,000 |
| 1999/02/03 | 1,200 | 1,215 | 1,200 | 1,200 | 9,000 |
| 1999/02/02 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 |
| 1999/02/01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1999/01/29 | 1,182 | 1,200 | 1,181 | 1,190 | 17,000 |
| 1999/01/28 | 1,202 | 1,202 | 1,180 | 1,180 | 5,000 |
| 1999/01/27 | 1,200 | 1,205 | 1,200 | 1,200 | 18,000 |
| 1999/01/26 | 1,200 | 1,205 | 1,200 | 1,200 | 13,000 |
| 1999/01/25 | 1,229 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1999/01/22 | 1,205 | 1,230 | 1,205 | 1,230 | 5,000 |
| 1999/01/21 | 1,211 | 1,211 | 1,180 | 1,200 | 10,000 |
| 1999/01/20 | 1,270 | 1,290 | 1,240 | 1,240 | 5,000 |
| 1999/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1999/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/01/14 | 1,275 | 1,300 | 1,275 | 1,292 | 48,000 |
| 1999/01/13 | 1,212 | 1,250 | 1,212 | 1,250 | 42,000 |
| 1999/01/12 | 1,151 | 1,172 | 1,150 | 1,172 | 10,000 |
| 1999/01/11 | 1,150 | 1,150 | 1,149 | 1,149 | 3,000 |
| 1999/01/08 | 1,161 | 1,161 | 1,130 | 1,131 | 11,000 |
| 1999/01/07 | 1,150 | 1,180 | 1,150 | 1,161 | 8,000 |
| 1999/01/06 | 1,100 | 1,125 | 1,100 | 1,125 | 11,000 |
| 1999/01/05 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 |
| 1999/01/04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |