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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,371 | 1,371 | 1,370 | 1,370 | 2,000 |
| 2001/12/27 | 1,357 | 1,357 | 1,322 | 1,322 | 2,000 |
| 2001/12/26 | 1,430 | 1,430 | 1,351 | 1,351 | 22,000 |
| 2001/12/25 | 1,379 | 1,379 | 1,340 | 1,350 | 19,000 |
| 2001/12/21 | 1,397 | 1,410 | 1,370 | 1,370 | 4,000 |
| 2001/12/20 | 1,389 | 1,389 | 1,377 | 1,377 | 2,000 |
| 2001/12/19 | 1,450 | 1,450 | 1,425 | 1,449 | 25,000 |
| 2001/12/18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2001/12/17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 2001/12/14 | 1,470 | 1,470 | 1,470 | 1,470 | 24,000 |
| 2001/12/13 | 1,484 | 1,491 | 1,471 | 1,471 | 43,000 |
| 2001/12/12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2001/12/11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2001/12/10 | 1,480 | 1,481 | 1,480 | 1,480 | 3,000 |
| 2001/12/07 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 |
| 2001/12/06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2001/12/05 | 1,503 | 1,508 | 1,503 | 1,508 | 2,000 |
| 2001/12/04 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 |
| 2001/12/03 | 1,580 | 1,580 | 1,550 | 1,550 | 24,000 |
| 2001/11/30 | 1,543 | 1,543 | 1,543 | 1,543 | 1,000 |
| 2001/11/29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2001/11/28 | 1,540 | 1,540 | 1,540 | 1,540 | 10,000 |
| 2001/11/27 | 1,525 | 1,550 | 1,525 | 1,540 | 4,000 |
| 2001/11/26 | 1,512 | 1,525 | 1,512 | 1,518 | 36,000 |
| 2001/11/22 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 2001/11/21 | 1,516 | 1,516 | 1,516 | 1,516 | 2,000 |
| 2001/11/20 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 |
| 2001/11/19 | 1,521 | 1,521 | 1,521 | 1,521 | 2,000 |
| 2001/11/16 | 1,485 | 1,508 | 1,469 | 1,508 | 6,000 |
| 2001/11/15 | 1,483 | 1,483 | 1,483 | 1,483 | 2,000 |
| 2001/11/14 | 1,479 | 1,500 | 1,479 | 1,485 | 43,000 |
| 2001/11/13 | 1,532 | 1,532 | 1,500 | 1,500 | 11,000 |
| 2001/11/12 | 1,509 | 1,509 | 1,501 | 1,502 | 4,000 |
| 2001/11/09 | 1,518 | 1,518 | 1,502 | 1,509 | 5,000 |
| 2001/11/08 | 1,535 | 1,535 | 1,509 | 1,525 | 11,000 |
| 2001/11/07 | 1,528 | 1,548 | 1,524 | 1,548 | 7,000 |
| 2001/11/06 | 1,520 | 1,529 | 1,519 | 1,528 | 5,000 |
| 2001/11/05 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 |
| 2001/11/02 | 1,557 | 1,557 | 1,543 | 1,543 | 4,000 |
| 2001/11/01 | 1,647 | 1,647 | 1,587 | 1,587 | 4,000 |
| 2001/10/31 | 1,647 | 1,647 | 1,647 | 1,647 | 1,000 |
| 2001/10/30 | 1,650 | 1,690 | 1,650 | 1,687 | 16,000 |
| 2001/10/29 | 1,654 | 1,654 | 1,654 | 1,654 | 1,000 |
| 2001/10/26 | 1,700 | 1,700 | 1,684 | 1,684 | 4,000 |
| 2001/10/25 | 1,708 | 1,708 | 1,696 | 1,696 | 30,000 |
| 2001/10/24 | 1,702 | 1,717 | 1,700 | 1,700 | 3,000 |
| 2001/10/23 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 |
| 2001/10/22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/10/18 | 1,716 | 1,716 | 1,686 | 1,686 | 2,000 |
| 2001/10/17 | 1,708 | 1,720 | 1,708 | 1,720 | 3,000 |
| 2001/10/16 | 1,700 | 1,700 | 1,677 | 1,677 | 26,000 |
| 2001/10/15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2001/10/12 | 1,731 | 1,755 | 1,730 | 1,735 | 27,000 |
| 2001/10/11 | 1,712 | 1,712 | 1,686 | 1,686 | 2,000 |
| 2001/10/10 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2001/10/09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2001/10/05 | 1,680 | 1,700 | 1,660 | 1,688 | 32,000 |
| 2001/10/04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/10/03 | 1,667 | 1,667 | 1,665 | 1,665 | 3,000 |
| 2001/10/02 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2001/10/01 | 1,673 | 1,673 | 1,650 | 1,673 | 3,000 |
| 2001/09/28 | 1,643 | 1,643 | 1,643 | 1,643 | 1,000 |
| 2001/09/27 | 1,619 | 1,619 | 1,583 | 1,583 | 6,000 |
| 2001/09/26 | 1,596 | 1,607 | 1,596 | 1,600 | 6,000 |
| 2001/09/25 | 1,593 | 1,593 | 1,593 | 1,593 | 2,000 |
| 2001/09/21 | 1,557 | 1,557 | 1,515 | 1,541 | 49,000 |
| 2001/09/20 | 1,552 | 1,567 | 1,552 | 1,567 | 3,000 |
| 2001/09/19 | 1,563 | 1,563 | 1,563 | 1,563 | 1,000 |
| 2001/09/18 | 1,496 | 1,500 | 1,475 | 1,475 | 8,000 |
| 2001/09/17 | 1,510 | 1,510 | 1,476 | 1,476 | 3,000 |
| 2001/09/14 | 1,596 | 1,596 | 1,538 | 1,538 | 12,000 |
| 2001/09/13 | 1,540 | 1,540 | 1,505 | 1,506 | 16,000 |
| 2001/09/12 | 1,532 | 1,532 | 1,532 | 1,532 | 2,000 |
| 2001/09/11 | 1,682 | 1,713 | 1,665 | 1,665 | 40,000 |
| 2001/09/10 | 1,700 | 1,730 | 1,680 | 1,725 | 88,000 |
| 2001/09/07 | 1,722 | 1,732 | 1,721 | 1,732 | 5,000 |
| 2001/09/06 | 1,849 | 1,855 | 1,807 | 1,807 | 94,000 |
| 2001/09/05 | 1,897 | 1,897 | 1,897 | 1,897 | 1,000 |
| 2001/09/04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2001/09/03 | 1,944 | 1,944 | 1,944 | 1,944 | 1,000 |
| 2001/08/31 | 1,938 | 1,968 | 1,926 | 1,944 | 5,000 |
| 2001/08/30 | 1,940 | 1,940 | 1,917 | 1,927 | 24,000 |
| 2001/08/29 | 1,970 | 1,987 | 1,970 | 1,980 | 3,000 |
| 2001/08/28 | 1,997 | 2,010 | 1,993 | 2,010 | 7,000 |
| 2001/08/27 | 1,980 | 1,997 | 1,980 | 1,997 | 2,000 |
| 2001/08/24 | 1,880 | 1,901 | 1,880 | 1,900 | 4,000 |
| 2001/08/23 | 1,820 | 1,880 | 1,820 | 1,880 | 7,000 |
| 2001/08/22 | 1,830 | 1,845 | 1,820 | 1,845 | 42,000 |
| 2001/08/21 | 1,800 | 1,815 | 1,800 | 1,815 | 4,000 |
| 2001/08/20 | 1,720 | 1,740 | 1,720 | 1,740 | 14,000 |
| 2001/08/17 | 1,714 | 1,750 | 1,714 | 1,750 | 4,000 |
| 2001/08/16 | 1,710 | 1,717 | 1,710 | 1,714 | 4,000 |
| 2001/08/15 | 1,721 | 1,721 | 1,719 | 1,719 | 3,000 |
| 2001/08/14 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 |
| 2001/08/13 | 1,781 | 1,781 | 1,750 | 1,750 | 2,000 |
| 2001/08/10 | 1,751 | 1,751 | 1,751 | 1,751 | 2,000 |
| 2001/08/09 | 1,799 | 1,799 | 1,750 | 1,750 | 2,000 |
| 2001/08/08 | 1,783 | 1,783 | 1,769 | 1,769 | 3,000 |
| 2001/08/07 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 |
| 2001/08/06 | 1,730 | 1,765 | 1,730 | 1,765 | 7,000 |
| 2001/08/03 | 1,780 | 1,785 | 1,780 | 1,785 | 3,000 |
| 2001/08/02 | 1,770 | 1,770 | 1,717 | 1,728 | 22,000 |
| 2001/08/01 | 1,750 | 1,785 | 1,750 | 1,785 | 7,000 |
| 2001/07/31 | 1,770 | 1,770 | 1,753 | 1,753 | 2,000 |
| 2001/07/30 | 1,810 | 1,810 | 1,780 | 1,800 | 4,000 |
| 2001/07/27 | 1,839 | 1,839 | 1,800 | 1,820 | 18,000 |
| 2001/07/26 | 1,781 | 1,781 | 1,781 | 1,781 | 1,000 |
| 2001/07/25 | 1,720 | 1,835 | 1,720 | 1,816 | 27,000 |
| 2001/07/24 | 1,691 | 1,780 | 1,690 | 1,715 | 26,000 |
| 2001/07/23 | 1,675 | 1,678 | 1,675 | 1,676 | 4,000 |
| 2001/07/19 | 1,670 | 1,674 | 1,670 | 1,674 | 6,000 |
| 2001/07/18 | 1,722 | 1,722 | 1,722 | 1,722 | 1,000 |
| 2001/07/17 | 1,760 | 1,760 | 1,718 | 1,722 | 6,000 |
| 2001/07/16 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 |
| 2001/07/13 | 1,810 | 1,810 | 1,790 | 1,790 | 16,000 |
| 2001/07/12 | 1,800 | 1,800 | 1,782 | 1,789 | 14,000 |
| 2001/07/11 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 |
| 2001/07/10 | 1,821 | 1,821 | 1,774 | 1,810 | 14,000 |
| 2001/07/09 | 1,819 | 1,819 | 1,798 | 1,801 | 6,000 |
| 2001/07/06 | 1,838 | 1,842 | 1,828 | 1,828 | 4,000 |
| 2001/07/05 | 1,850 | 1,850 | 1,821 | 1,821 | 2,000 |
| 2001/07/04 | 1,867 | 1,867 | 1,867 | 1,867 | 1,000 |
| 2001/07/03 | 1,938 | 1,948 | 1,927 | 1,927 | 4,000 |
| 2001/07/02 | 1,960 | 1,960 | 1,929 | 1,930 | 25,000 |
| 2001/06/29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2001/06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2001/06/27 | 1,989 | 1,989 | 1,950 | 1,950 | 3,000 |
| 2001/06/26 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 |
| 2001/06/25 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 |
| 2001/06/22 | 1,970 | 1,970 | 1,968 | 1,968 | 4,000 |
| 2001/06/21 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 |
| 2001/06/20 | 1,960 | 1,960 | 1,930 | 1,930 | 4,000 |
| 2001/06/19 | 1,965 | 2,010 | 1,965 | 2,010 | 4,000 |
| 2001/06/18 | 1,995 | 1,995 | 1,995 | 1,995 | 1,000 |
| 2001/06/15 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 |
| 2001/06/14 | 2,085 | 2,085 | 2,030 | 2,060 | 6,000 |
| 2001/06/13 | 2,140 | 2,140 | 2,105 | 2,125 | 5,000 |
| 2001/06/12 | 2,180 | 2,180 | 2,170 | 2,170 | 2,000 |
| 2001/06/11 | 2,200 | 2,200 | 2,170 | 2,170 | 3,000 |
| 2001/06/08 | 2,145 | 2,145 | 2,145 | 2,145 | 26,000 |
| 2001/06/07 | 2,195 | 2,195 | 2,185 | 2,185 | 2,000 |
| 2001/06/06 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 2001/06/05 | 2,265 | 2,270 | 2,190 | 2,255 | 27,000 |
| 2001/06/04 | 2,215 | 2,285 | 2,215 | 2,265 | 5,000 |
| 2001/06/01 | 2,190 | 2,200 | 2,120 | 2,140 | 22,000 |
| 2001/05/31 | 2,210 | 2,210 | 2,150 | 2,150 | 6,000 |
| 2001/05/30 | 2,250 | 2,260 | 2,230 | 2,230 | 10,000 |
| 2001/05/29 | 2,290 | 2,290 | 2,280 | 2,280 | 5,000 |
| 2001/05/28 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 2001/05/25 | 2,270 | 2,285 | 2,270 | 2,285 | 2,000 |
| 2001/05/24 | 2,290 | 2,305 | 2,270 | 2,305 | 7,000 |
| 2001/05/23 | 2,280 | 2,320 | 2,280 | 2,320 | 3,000 |
| 2001/05/22 | 2,350 | 2,350 | 2,285 | 2,285 | 8,000 |
| 2001/05/21 | 2,310 | 2,325 | 2,275 | 2,310 | 18,000 |
| 2001/05/18 | 2,285 | 2,340 | 2,250 | 2,270 | 22,000 |
| 2001/05/17 | 2,330 | 2,330 | 2,270 | 2,270 | 10,000 |
| 2001/05/16 | 2,355 | 2,370 | 2,330 | 2,330 | 20,000 |
| 2001/05/15 | 2,285 | 2,360 | 2,285 | 2,360 | 16,000 |
| 2001/05/14 | 2,345 | 2,345 | 2,285 | 2,285 | 19,000 |
| 2001/05/11 | 2,350 | 2,375 | 2,290 | 2,290 | 42,000 |
| 2001/05/10 | 2,205 | 2,330 | 2,200 | 2,315 | 120,000 |
| 2001/05/09 | 2,195 | 2,220 | 2,155 | 2,190 | 25,000 |
| 2001/05/08 | 2,135 | 2,190 | 2,100 | 2,170 | 11,000 |
| 2001/05/07 | 1,999 | 2,100 | 1,992 | 2,100 | 35,000 |
| 2001/05/02 | 1,993 | 2,000 | 1,950 | 1,969 | 23,000 |
| 2001/05/01 | 1,963 | 1,973 | 1,959 | 1,959 | 3,000 |
| 2001/04/27 | 1,960 | 1,960 | 1,942 | 1,960 | 9,000 |
| 2001/04/26 | 1,953 | 1,993 | 1,953 | 1,990 | 14,000 |
| 2001/04/25 | 1,959 | 1,959 | 1,950 | 1,950 | 5,000 |
| 2001/04/24 | 1,958 | 1,965 | 1,958 | 1,960 | 5,000 |
| 2001/04/23 | 1,920 | 1,952 | 1,920 | 1,952 | 2,000 |
| 2001/04/20 | 1,933 | 1,933 | 1,933 | 1,933 | 2,000 |
| 2001/04/19 | 1,903 | 1,938 | 1,903 | 1,920 | 8,000 |
| 2001/04/18 | 1,900 | 1,917 | 1,900 | 1,900 | 6,000 |
| 2001/04/17 | 1,900 | 1,900 | 1,892 | 1,892 | 3,000 |
| 2001/04/16 | 1,899 | 1,900 | 1,880 | 1,900 | 22,000 |
| 2001/04/13 | 1,900 | 1,902 | 1,892 | 1,892 | 9,000 |
| 2001/04/12 | 1,930 | 1,930 | 1,927 | 1,930 | 4,000 |
| 2001/04/11 | 1,950 | 1,950 | 1,942 | 1,943 | 6,000 |
| 2001/04/10 | 1,996 | 1,996 | 1,996 | 1,996 | 1,000 |
| 2001/04/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001/04/06 | 1,990 | 2,005 | 1,990 | 1,999 | 67,000 |
| 2001/04/05 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 |
| 2001/04/04 | 1,990 | 1,990 | 1,986 | 1,986 | 2,000 |
| 2001/04/03 | 1,990 | 1,999 | 1,966 | 1,998 | 113,000 |
| 2001/04/02 | 1,995 | 1,995 | 1,940 | 1,990 | 52,000 |
| 2001/03/30 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 |
| 2001/03/29 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 |
| 2001/03/28 | 1,979 | 1,979 | 1,968 | 1,970 | 7,000 |
| 2001/03/27 | 1,950 | 1,960 | 1,950 | 1,960 | 2,000 |
| 2001/03/26 | 1,950 | 1,990 | 1,950 | 1,990 | 5,000 |
| 2001/03/23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2001/03/22 | 1,853 | 1,890 | 1,853 | 1,890 | 3,000 |
| 2001/03/21 | 1,780 | 1,860 | 1,750 | 1,830 | 119,000 |
| 2001/03/19 | 1,655 | 1,705 | 1,655 | 1,705 | 2,000 |
| 2001/03/16 | 1,700 | 1,700 | 1,670 | 1,685 | 4,000 |
| 2001/03/15 | 1,850 | 1,850 | 1,625 | 1,685 | 4,000 |
| 2001/03/14 | 1,871 | 1,871 | 1,841 | 1,841 | 51,000 |
| 2001/03/13 | 1,899 | 1,899 | 1,850 | 1,861 | 40,000 |
| 2001/03/12 | 1,901 | 1,960 | 1,900 | 1,960 | 40,000 |
| 2001/03/09 | 2,020 | 2,020 | 1,974 | 1,974 | 21,000 |
| 2001/03/08 | 1,993 | 1,993 | 1,989 | 1,989 | 3,000 |
| 2001/03/07 | 2,045 | 2,045 | 2,000 | 2,010 | 7,000 |
| 2001/03/06 | 1,901 | 1,972 | 1,897 | 1,971 | 10,000 |
| 2001/03/05 | 1,871 | 1,871 | 1,871 | 1,871 | 2,000 |
| 2001/03/02 | 1,904 | 1,904 | 1,850 | 1,850 | 5,000 |
| 2001/03/01 | 1,994 | 1,994 | 1,994 | 1,994 | 1,000 |
| 2001/02/28 | 2,180 | 2,180 | 1,980 | 1,995 | 4,000 |
| 2001/02/27 | 2,150 | 2,155 | 2,050 | 2,095 | 45,000 |
| 2001/02/26 | 2,125 | 2,155 | 2,125 | 2,155 | 11,000 |
| 2001/02/23 | 2,150 | 2,215 | 2,150 | 2,205 | 66,000 |
| 2001/02/22 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 |
| 2001/02/21 | 2,240 | 2,240 | 2,125 | 2,170 | 9,000 |
| 2001/02/20 | 2,050 | 2,365 | 2,050 | 2,360 | 20,000 |
| 2001/02/19 | 2,085 | 2,130 | 2,060 | 2,100 | 50,000 |
| 2001/02/16 | 2,110 | 2,110 | 2,070 | 2,095 | 39,000 |
| 2001/02/15 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 |
| 2001/02/14 | 2,110 | 2,110 | 2,105 | 2,105 | 2,000 |
| 2001/02/13 | 2,165 | 2,200 | 2,160 | 2,190 | 4,000 |
| 2001/02/09 | 2,200 | 2,290 | 2,160 | 2,160 | 11,000 |
| 2001/02/08 | 2,185 | 2,185 | 2,100 | 2,100 | 29,000 |
| 2001/02/07 | 2,165 | 2,190 | 2,160 | 2,180 | 50,000 |
| 2001/02/06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2001/02/05 | 2,085 | 2,085 | 2,060 | 2,070 | 45,000 |
| 2001/02/02 | 2,140 | 2,140 | 2,095 | 2,100 | 54,000 |
| 2001/02/01 | 2,110 | 2,180 | 2,105 | 2,140 | 38,000 |
| 2001/01/31 | 2,130 | 2,150 | 2,110 | 2,150 | 55,000 |
| 2001/01/30 | 2,160 | 2,180 | 2,120 | 2,130 | 19,000 |
| 2001/01/29 | 2,150 | 2,180 | 2,130 | 2,180 | 46,000 |
| 2001/01/26 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 2001/01/25 | 2,195 | 2,200 | 2,195 | 2,200 | 2,000 |
| 2001/01/24 | 2,230 | 2,230 | 2,195 | 2,195 | 3,000 |
| 2001/01/23 | 2,215 | 2,220 | 2,190 | 2,220 | 35,000 |
| 2001/01/22 | 2,220 | 2,230 | 2,180 | 2,190 | 58,000 |
| 2001/01/19 | 2,170 | 2,220 | 2,170 | 2,200 | 93,000 |
| 2001/01/18 | 2,180 | 2,180 | 2,150 | 2,165 | 39,000 |
| 2001/01/17 | 2,065 | 2,100 | 2,050 | 2,100 | 45,000 |
| 2001/01/16 | 2,010 | 2,050 | 1,990 | 2,050 | 22,000 |
| 2001/01/15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2001/01/12 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 |
| 2001/01/11 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 2001/01/10 | 1,932 | 1,949 | 1,932 | 1,949 | 4,000 |
| 2001/01/09 | 2,005 | 2,005 | 1,975 | 1,975 | 11,000 |
| 2001/01/05 | 2,145 | 2,185 | 2,145 | 2,185 | 3,000 |
| 2001/01/04 | 2,040 | 2,095 | 2,040 | 2,045 | 8,000 |