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
2000/12/29 2,120 2,120 2,120 2,120 1,000
2000/12/28 2,145 2,145 2,145 2,145 1,000
2000/12/27 2,130 2,155 2,090 2,150 25,000
2000/12/26 2,145 2,145 2,145 2,145 1,000
2000/12/25 2,100 2,115 2,060 2,115 27,000
2000/12/22 1,920 2,000 1,920 2,000 2,000
2000/12/21 1,950 1,950 1,950 1,950 1,000
2000/12/20 2,015 2,015 2,010 2,010 4,000
2000/12/19 2,095 2,095 2,095 2,095 8,000
2000/12/18 2,185 2,185 2,185 2,185 2,000
2000/12/15 2,200 2,200 2,185 2,185 5,000
2000/12/14 2,240 2,240 2,210 2,210 2,000
2000/12/13 2,250 2,250 2,210 2,250 7,000
2000/12/12 2,250 2,250 2,250 2,250 1,000
2000/12/11 2,230 2,250 2,230 2,250 2,000
2000/12/08 2,205 2,215 2,205 2,215 13,000
2000/12/07 2,275 2,285 2,275 2,285 2,000
2000/12/06 2,400 2,400 2,335 2,335 7,000
2000/12/05 2,400 2,400 2,400 2,400 2,000
2000/12/04 2,300 2,400 2,300 2,400 6,000
2000/12/01 2,280 2,290 2,275 2,275 10,000
2000/11/30 2,270 2,390 2,255 2,390 34,000
2000/11/29 2,175 2,260 2,175 2,235 3,000
2000/11/28 2,200 2,240 2,200 2,215 3,000
2000/11/27 2,200 2,200 2,200 2,200 1,000
2000/11/24 2,040 2,140 2,010 2,085 27,000
2000/11/22 2,180 2,180 2,140 2,140 4,000
2000/11/21 2,155 2,200 2,155 2,160 19,000
2000/11/20 2,180 2,180 2,145 2,155 27,000
2000/11/17 2,155 2,155 2,155 2,155 1,000
2000/11/16 2,055 2,095 2,045 2,090 34,000
2000/11/15 2,050 2,090 2,040 2,040 39,000
2000/11/14 2,010 2,050 2,010 2,050 3,000
2000/11/13 2,030 2,035 1,999 2,005 45,000
2000/11/10 1,970 2,090 1,970 2,090 3,000
2000/11/09 2,000 2,000 2,000 2,000 1,000
2000/11/08 2,040 2,080 2,040 2,080 2,000
2000/11/07 1,990 2,030 1,990 2,030 3,000
2000/11/06 1,930 1,970 1,930 1,970 4,000
2000/11/02 1,838 1,880 1,838 1,880 4,000
2000/11/01 1,830 1,868 1,830 1,868 6,000
2000/10/31 1,890 1,890 1,760 1,798 11,000
2000/10/30 1,898 1,898 1,898 1,898 1,000
2000/10/27 2,050 2,050 2,050 2,050 2,000
2000/10/26 2,000 2,030 2,000 2,030 3,000
2000/10/25 2,090 2,090 2,055 2,055 2,000
2000/10/24 2,060 2,060 2,060 2,060 1,000
2000/10/23 2,005 2,005 2,000 2,000 2,000
2000/10/20 2,000 2,000 1,980 1,981 4,000
2000/10/19 1,920 1,920 1,915 1,915 2,000
2000/10/18 2,030 2,030 2,010 2,010 7,000
2000/10/17 2,145 2,145 2,120 2,120 2,000
2000/10/16 2,250 2,250 2,250 2,250 1,000
2000/10/13 2,200 2,250 2,105 2,250 7,000
2000/10/12 2,220 2,220 2,200 2,210 91,000
2000/10/11 2,290 2,290 2,250 2,250 2,000
2000/10/10 2,295 2,295 2,295 2,295 3,000
2000/10/06 2,380 2,380 2,380 2,380 4,000
2000/10/05 2,330 2,380 2,330 2,380 60,000
2000/10/04 2,310 2,345 2,310 2,345 3,000
2000/10/03 2,360 2,360 2,295 2,295 3,000
2000/10/02 2,375 2,375 2,350 2,360 49,000
2000/09/29 2,365 2,420 2,365 2,375 60,000
2000/09/28 2,420 2,420 2,315 2,315 2,000
2000/09/27 2,335 2,370 2,335 2,345 17,000
2000/09/26 2,435 2,435 2,350 2,415 51,000
2000/09/25 2,435 2,435 2,395 2,435 6,000
2000/09/22 2,400 2,440 2,350 2,410 14,000
2000/09/21 2,360 2,360 2,360 2,360 2,000
2000/09/20 2,365 2,365 2,355 2,355 3,000
2000/09/19 2,325 2,340 2,300 2,340 79,000
2000/09/18 2,340 2,375 2,310 2,365 75,000
2000/09/14 2,340 2,365 2,340 2,365 2,000
2000/09/13 2,380 2,380 2,380 2,380 1,000
2000/09/12 2,440 2,440 2,440 2,440 2,000
2000/09/11 2,460 2,460 2,460 2,460 1,000
2000/09/08 2,500 2,500 2,460 2,460 2,000
2000/09/07 2,520 2,520 2,460 2,500 5,000
2000/09/06 2,550 2,570 2,520 2,520 87,000
2000/09/05 2,620 2,640 2,600 2,600 4,000
2000/09/04 2,560 2,610 2,560 2,610 4,000
2000/09/01 2,500 2,540 2,500 2,520 8,000
2000/08/31 2,520 2,530 2,485 2,500 28,000
2000/08/30 2,585 2,620 2,535 2,600 9,000
2000/08/29 2,490 2,655 2,450 2,625 17,000
2000/08/28 2,500 2,500 2,445 2,445 18,000
2000/08/25 2,490 2,490 2,460 2,460 18,000
2000/08/24 2,380 2,460 2,380 2,450 33,000
2000/08/23 2,345 2,420 2,345 2,420 58,000
2000/08/22 2,305 2,320 2,300 2,305 4,000
2000/08/21 2,395 2,395 2,300 2,335 17,000
2000/08/18 2,320 2,385 2,310 2,385 14,000
2000/08/17 2,380 2,380 2,380 2,380 2,000
2000/08/16 2,315 2,385 2,295 2,385 6,000
2000/08/15 2,385 2,420 2,360 2,375 18,000
2000/08/14 2,265 2,385 2,265 2,360 14,000
2000/08/11 2,210 2,300 2,170 2,265 24,000
2000/08/10 2,095 2,235 2,095 2,235 8,000
2000/08/09 1,930 2,140 1,930 2,060 7,000
2000/08/08 1,962 1,962 1,960 1,960 3,000
2000/08/07 2,005 2,005 1,962 1,962 5,000
2000/08/04 1,980 1,980 1,980 1,980 1,000
2000/08/03 1,980 1,990 1,980 1,990 4,000
2000/08/02 2,000 2,000 1,965 1,990 3,000
2000/08/01 2,000 2,040 2,000 2,040 3,000
2000/07/31 1,999 1,999 1,955 1,960 13,000
2000/07/28 2,020 2,030 2,020 2,030 9,000
2000/07/27 2,020 2,030 2,020 2,030 7,000
2000/07/26 2,000 2,020 1,995 1,996 4,000
2000/07/25 1,965 1,975 1,955 1,975 32,000
2000/07/24 2,010 2,010 1,971 1,971 9,000
2000/07/21 2,070 2,070 1,980 2,005 11,000
2000/07/19 2,095 2,100 2,075 2,085 10,000
2000/07/18 2,250 2,250 2,150 2,160 20,000
2000/07/17 2,320 2,380 2,240 2,240 17,000
2000/07/14 2,300 2,320 2,280 2,320 9,000
2000/07/13 2,375 2,375 2,290 2,300 24,000
2000/07/12 2,415 2,425 2,355 2,370 38,000
2000/07/11 2,285 2,330 2,280 2,295 42,000
2000/07/10 2,185 2,280 2,185 2,255 46,000
2000/07/07 2,180 2,245 2,180 2,225 39,000
2000/07/06 2,105 2,175 2,100 2,175 11,000
2000/07/05 2,120 2,240 2,120 2,135 51,000
2000/07/04 2,025 2,100 2,020 2,100 33,000
2000/07/03 2,010 2,050 2,000 2,050 17,000
2000/06/30 2,040 2,080 2,010 2,040 6,000
2000/06/29 2,040 2,040 2,010 2,020 14,000
2000/06/28 2,050 2,050 2,000 2,000 7,000
2000/06/27 2,065 2,065 2,025 2,050 11,000
2000/06/26 2,055 2,055 1,950 1,993 13,000
2000/06/23 2,080 2,120 2,055 2,055 33,000
2000/06/22 2,175 2,190 2,135 2,150 18,000
2000/06/21 2,090 2,170 2,090 2,140 29,000
2000/06/20 2,050 2,090 2,010 2,050 12,000
2000/06/19 1,940 2,000 1,940 1,980 10,000
2000/06/16 2,095 2,095 1,980 1,980 6,000
2000/06/15 1,960 2,060 1,960 2,060 18,000
2000/06/14 2,050 2,050 1,960 2,000 19,000
2000/06/13 2,135 2,135 2,010 2,090 20,000
2000/06/12 2,160 2,220 2,135 2,140 41,000
2000/06/09 2,020 2,145 2,020 2,120 58,000
2000/06/08 1,971 2,070 1,971 2,020 54,000
2000/06/07 1,950 1,990 1,920 1,940 58,000
2000/06/06 1,989 2,000 1,960 2,000 38,000
2000/06/05 2,000 2,090 1,980 2,000 73,000
2000/06/02 1,864 1,980 1,850 1,916 54,000
2000/06/01 1,816 1,860 1,810 1,834 34,000
2000/05/31 1,850 1,860 1,809 1,810 40,000
2000/05/30 1,756 1,850 1,756 1,815 43,000
2000/05/29 1,795 1,840 1,772 1,772 18,000
2000/05/26 1,771 1,800 1,771 1,799 31,000
2000/05/25 1,720 1,840 1,719 1,800 62,000
2000/05/24 1,629 1,665 1,570 1,660 41,000
2000/05/23 1,654 1,690 1,650 1,650 29,000
2000/05/22 1,700 1,730 1,660 1,680 38,000
2000/05/19 1,792 1,800 1,720 1,790 71,000
2000/05/18 1,725 1,830 1,709 1,792 173,000
2000/05/17 1,678 1,750 1,678 1,720 146,000
2000/05/16 1,602 1,625 1,585 1,618 121,000
2000/05/15 1,540 1,650 1,540 1,600 211,000
2000/05/12 1,400 1,450 1,400 1,450 30,000
2000/05/11 1,380 1,380 1,361 1,375 17,000
2000/05/10 1,430 1,440 1,400 1,420 41,000
2000/05/09 1,430 1,480 1,421 1,422 93,000
2000/05/08 1,361 1,420 1,360 1,420 72,000
2000/05/02 1,300 1,350 1,295 1,310 87,000
2000/05/01 1,279 1,280 1,251 1,265 42,000
2000/04/28 1,300 1,300 1,250 1,280 34,000
2000/04/27 1,300 1,330 1,275 1,275 61,000
2000/04/26 1,240 1,300 1,229 1,285 63,000
2000/04/25 1,190 1,210 1,190 1,191 22,000
2000/04/24 1,149 1,190 1,149 1,190 51,000
2000/04/21 1,140 1,180 1,125 1,130 48,000
2000/04/20 1,132 1,140 1,110 1,120 45,000
2000/04/19 1,120 1,140 1,120 1,132 23,000
2000/04/18 1,170 1,170 1,115 1,120 18,000
2000/04/17 1,090 1,121 1,070 1,090 57,000
2000/04/14 1,210 1,210 1,170 1,170 45,000
2000/04/13 1,271 1,271 1,220 1,240 52,000
2000/04/12 1,200 1,290 1,200 1,251 128,000
2000/04/11 1,180 1,220 1,155 1,220 72,000
2000/04/10 1,126 1,130 1,120 1,120 24,000
2000/04/07 1,120 1,140 1,120 1,125 9,000
2000/04/06 1,140 1,140 1,111 1,111 16,000
2000/04/05 1,140 1,140 1,110 1,140 17,000
2000/04/04 1,140 1,170 1,120 1,140 25,000
2000/04/03 1,136 1,160 1,100 1,160 30,000
2000/03/31 1,095 1,150 1,091 1,150 40,000
2000/03/30 1,190 1,210 1,065 1,065 33,000
2000/03/29 1,195 1,195 1,175 1,190 6,000
2000/03/28 1,200 1,200 1,150 1,150 9,000
2000/03/27 1,250 1,270 1,200 1,200 8,000
2000/03/24 1,240 1,250 1,220 1,230 9,000
2000/03/23 1,310 1,310 1,260 1,260 4,000
2000/03/22 1,270 1,290 1,270 1,290 3,000
2000/03/21 1,198 1,210 1,198 1,200 6,000
2000/03/17 1,200 1,200 1,150 1,150 2,000
2000/03/16 1,100 1,110 1,100 1,110 5,000
2000/03/15 1,130 1,170 1,130 1,150 3,000
2000/03/14 1,109 1,150 1,109 1,150 5,000
2000/03/13 1,200 1,200 1,129 1,129 5,000
2000/03/10 1,210 1,210 1,180 1,180 14,000
2000/03/09 1,240 1,240 1,210 1,210 5,000
2000/03/08 1,240 1,240 1,230 1,230 5,000
2000/03/07 1,300 1,300 1,280 1,280 5,000
2000/03/06 1,250 1,300 1,250 1,280 6,000
2000/03/03 1,300 1,300 1,300 1,300 1,000
2000/03/02 1,380 1,430 1,300 1,325 38,000
2000/03/01 1,310 1,361 1,310 1,341 5,000
2000/02/29 1,410 1,440 1,310 1,310 181,000
2000/02/28 1,180 1,345 1,180 1,340 96,000
2000/02/25 1,130 1,178 1,110 1,170 38,000
2000/02/24 1,115 1,115 1,115 1,115 4,000
2000/02/23 1,115 1,130 1,110 1,111 26,000
2000/02/22 1,131 1,165 1,113 1,150 17,000
2000/02/21 1,160 1,170 1,130 1,130 18,000
2000/02/18 1,179 1,190 1,110 1,190 29,000
2000/02/17 1,110 1,185 1,110 1,110 41,000
2000/02/16 1,151 1,151 1,101 1,130 22,000
2000/02/15 1,125 1,150 1,120 1,150 31,000
2000/02/14 1,110 1,125 1,110 1,125 3,000
2000/02/10 1,150 1,150 1,111 1,115 15,000
2000/02/09 1,120 1,130 1,111 1,130 13,000
2000/02/08 1,150 1,150 1,121 1,122 12,000
2000/02/07 1,111 1,150 1,111 1,150 9,000
2000/02/04 1,140 1,150 1,131 1,150 14,000
2000/02/03 1,150 1,150 1,131 1,145 10,000
2000/02/02 1,151 1,190 1,150 1,150 25,000
2000/02/01 1,170 1,170 1,141 1,150 9,000
2000/01/31 1,120 1,150 1,110 1,150 5,000
2000/01/28 1,125 1,130 1,125 1,130 5,000
2000/01/27 1,123 1,123 1,123 1,123 7,000
2000/01/26 1,121 1,189 1,121 1,122 14,000
2000/01/25 1,151 1,151 1,120 1,120 16,000
2000/01/24 1,166 1,166 1,146 1,146 8,000
2000/01/21 1,200 1,200 1,160 1,166 27,000
2000/01/20 1,160 1,180 1,160 1,180 9,000
2000/01/19 1,150 1,170 1,140 1,140 7,000
2000/01/18 1,200 1,200 1,170 1,170 7,000
2000/01/17 1,126 1,170 1,126 1,150 11,000
2000/01/14 1,122 1,138 1,120 1,121 24,000
2000/01/13 1,120 1,120 1,115 1,120 18,000
2000/01/12 1,165 1,200 1,165 1,170 10,000
2000/01/11 1,150 1,150 1,125 1,125 9,000
2000/01/07 1,111 1,139 1,110 1,120 13,000
2000/01/06 1,150 1,150 1,100 1,100 16,000
2000/01/05 1,180 1,180 1,101 1,101 29,000
2000/01/04 1,200 1,200 1,180 1,180 3,000

このページの先頭へ