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 |
|---|---|---|---|---|---|
| 2002/12/30 | 836 | 847 | 836 | 847 | 6,000 |
| 2002/12/27 | 840 | 840 | 840 | 840 | 1,000 |
| 2002/12/26 | 820 | 820 | 820 | 820 | 1,000 |
| 2002/12/25 | 809 | 811 | 806 | 810 | 34,000 |
| 2002/12/24 | 821 | 821 | 820 | 820 | 4,000 |
| 2002/12/20 | 812 | 820 | 812 | 820 | 3,000 |
| 2002/12/19 | 816 | 816 | 811 | 811 | 2,000 |
| 2002/12/18 | 807 | 816 | 807 | 816 | 4,000 |
| 2002/12/17 | 810 | 810 | 810 | 810 | 2,000 |
| 2002/12/16 | 799 | 800 | 799 | 800 | 3,000 |
| 2002/12/13 | 790 | 800 | 790 | 799 | 28,000 |
| 2002/12/12 | 800 | 800 | 800 | 800 | 3,000 |
| 2002/12/11 | 787 | 787 | 787 | 787 | 2,000 |
| 2002/12/10 | 790 | 790 | 787 | 787 | 2,000 |
| 2002/12/09 | 800 | 800 | 800 | 800 | 1,000 |
| 2002/12/06 | 799 | 800 | 799 | 800 | 3,000 |
| 2002/12/05 | 780 | 803 | 780 | 803 | 2,000 |
| 2002/12/04 | 790 | 790 | 786 | 786 | 3,000 |
| 2002/12/03 | 750 | 791 | 750 | 791 | 5,000 |
| 2002/12/02 | 738 | 738 | 730 | 738 | 11,000 |
| 2002/11/29 | 730 | 738 | 730 | 738 | 3,000 |
| 2002/11/28 | 731 | 731 | 720 | 730 | 33,000 |
| 2002/11/27 | 730 | 730 | 730 | 730 | 1,000 |
| 2002/11/26 | 747 | 747 | 746 | 746 | 5,000 |
| 2002/11/25 | 740 | 780 | 740 | 780 | 32,000 |
| 2002/11/22 | 730 | 732 | 730 | 730 | 13,000 |
| 2002/11/21 | 720 | 720 | 720 | 720 | 3,000 |
| 2002/11/20 | 681 | 709 | 680 | 681 | 22,000 |
| 2002/11/19 | 710 | 720 | 700 | 700 | 5,000 |
| 2002/11/18 | 720 | 720 | 720 | 720 | 3,000 |
| 2002/11/15 | 686 | 686 | 686 | 686 | 1,000 |
| 2002/11/14 | 656 | 656 | 656 | 656 | 1,000 |
| 2002/11/13 | 661 | 661 | 661 | 661 | 3,000 |
| 2002/11/12 | 680 | 680 | 680 | 680 | 1,000 |
| 2002/11/11 | 725 | 725 | 700 | 700 | 2,000 |
| 2002/11/08 | 737 | 737 | 730 | 731 | 3,000 |
| 2002/11/07 | 740 | 756 | 740 | 756 | 7,000 |
| 2002/11/06 | 701 | 730 | 701 | 730 | 4,000 |
| 2002/11/05 | 687 | 689 | 687 | 689 | 3,000 |
| 2002/11/01 | 660 | 689 | 660 | 689 | 37,000 |
| 2002/10/31 | 658 | 658 | 648 | 658 | 26,000 |
| 2002/10/30 | 657 | 660 | 657 | 660 | 3,000 |
| 2002/10/29 | 630 | 640 | 630 | 640 | 2,000 |
| 2002/10/28 | 626 | 626 | 626 | 626 | 1,000 |
| 2002/10/25 | 622 | 622 | 601 | 601 | 3,000 |
| 2002/10/24 | 600 | 600 | 600 | 600 | 1,000 |
| 2002/10/23 | 600 | 600 | 595 | 600 | 4,000 |
| 2002/10/22 | 660 | 660 | 620 | 620 | 30,000 |
| 2002/10/21 | 710 | 710 | 650 | 650 | 11,000 |
| 2002/10/18 | 689 | 689 | 684 | 684 | 4,000 |
| 2002/10/17 | 689 | 689 | 683 | 685 | 7,000 |
| 2002/10/16 | 710 | 720 | 700 | 700 | 5,000 |
| 2002/10/15 | 700 | 710 | 700 | 710 | 7,000 |
| 2002/10/11 | 700 | 710 | 700 | 710 | 5,000 |
| 2002/10/10 | 700 | 700 | 690 | 690 | 16,000 |
| 2002/10/09 | 730 | 730 | 720 | 720 | 4,000 |
| 2002/10/08 | 750 | 750 | 740 | 740 | 14,000 |
| 2002/10/07 | 819 | 819 | 750 | 751 | 7,000 |
| 2002/10/04 | 849 | 849 | 849 | 849 | 2,000 |
| 2002/10/03 | 878 | 878 | 870 | 870 | 4,000 |
| 2002/10/02 | 886 | 886 | 878 | 879 | 3,000 |
| 2002/10/01 | 887 | 887 | 887 | 887 | 1,000 |
| 2002/09/30 | 886 | 887 | 886 | 887 | 2,000 |
| 2002/09/27 | 870 | 877 | 870 | 877 | 4,000 |
| 2002/09/26 | 825 | 860 | 825 | 860 | 6,000 |
| 2002/09/25 | 860 | 860 | 860 | 860 | 4,000 |
| 2002/09/24 | 860 | 860 | 860 | 860 | 1,000 |
| 2002/09/20 | 837 | 855 | 837 | 850 | 12,000 |
| 2002/09/19 | 840 | 854 | 840 | 842 | 38,000 |
| 2002/09/18 | 847 | 847 | 820 | 830 | 6,000 |
| 2002/09/17 | 813 | 858 | 813 | 848 | 20,000 |
| 2002/09/13 | 829 | 829 | 817 | 817 | 34,000 |
| 2002/09/12 | 859 | 860 | 854 | 860 | 3,000 |
| 2002/09/11 | 830 | 830 | 830 | 830 | 1,000 |
| 2002/09/10 | 815 | 830 | 800 | 830 | 5,000 |
| 2002/09/09 | 790 | 810 | 790 | 805 | 7,000 |
| 2002/09/06 | 800 | 800 | 800 | 800 | 12,000 |
| 2002/09/05 | 850 | 850 | 818 | 820 | 5,000 |
| 2002/09/04 | 898 | 898 | 850 | 850 | 7,000 |
| 2002/09/03 | 905 | 905 | 898 | 898 | 7,000 |
| 2002/09/02 | 905 | 906 | 905 | 906 | 4,000 |
| 2002/08/30 | 920 | 920 | 902 | 902 | 3,000 |
| 2002/08/29 | 922 | 922 | 911 | 920 | 7,000 |
| 2002/08/28 | 953 | 953 | 931 | 931 | 5,000 |
| 2002/08/27 | 953 | 953 | 953 | 953 | 2,000 |
| 2002/08/26 | 960 | 960 | 958 | 958 | 3,000 |
| 2002/08/23 | 911 | 960 | 911 | 960 | 5,000 |
| 2002/08/22 | 911 | 911 | 900 | 902 | 9,000 |
| 2002/08/21 | 930 | 930 | 913 | 913 | 4,000 |
| 2002/08/20 | 930 | 930 | 930 | 930 | 2,000 |
| 2002/08/19 | 941 | 941 | 940 | 940 | 2,000 |
| 2002/08/16 | 946 | 950 | 946 | 950 | 2,000 |
| 2002/08/15 | 941 | 941 | 939 | 939 | 2,000 |
| 2002/08/14 | 954 | 954 | 939 | 939 | 6,000 |
| 2002/08/13 | 970 | 970 | 960 | 960 | 3,000 |
| 2002/08/12 | 973 | 982 | 965 | 973 | 25,000 |
| 2002/08/09 | 951 | 953 | 951 | 951 | 5,000 |
| 2002/08/08 | 972 | 972 | 950 | 950 | 4,000 |
| 2002/08/07 | 985 | 985 | 972 | 972 | 3,000 |
| 2002/08/06 | 992 | 992 | 970 | 972 | 14,000 |
| 2002/08/05 | 1,010 | 1,010 | 992 | 992 | 10,000 |
| 2002/08/02 | 1,029 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2002/08/01 | 1,070 | 1,079 | 1,070 | 1,079 | 2,000 |
| 2002/07/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2002/07/30 | 1,088 | 1,088 | 1,068 | 1,068 | 4,000 |
| 2002/07/29 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2002/07/26 | 1,095 | 1,108 | 1,090 | 1,108 | 3,000 |
| 2002/07/25 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 |
| 2002/07/24 | 1,101 | 1,121 | 1,083 | 1,086 | 4,000 |
| 2002/07/23 | 1,091 | 1,101 | 1,090 | 1,101 | 4,000 |
| 2002/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/07/19 | 1,150 | 1,150 | 1,082 | 1,082 | 5,000 |
| 2002/07/18 | 1,071 | 1,170 | 1,069 | 1,170 | 11,000 |
| 2002/07/17 | 1,030 | 1,071 | 1,030 | 1,071 | 3,000 |
| 2002/07/16 | 1,078 | 1,078 | 1,030 | 1,030 | 11,000 |
| 2002/07/15 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 2002/07/12 | 1,130 | 1,130 | 1,093 | 1,093 | 13,000 |
| 2002/07/11 | 1,148 | 1,148 | 1,148 | 1,148 | 3,000 |
| 2002/07/10 | 1,151 | 1,151 | 1,150 | 1,151 | 3,000 |
| 2002/07/09 | 1,124 | 1,151 | 1,123 | 1,151 | 11,000 |
| 2002/07/08 | 1,254 | 1,254 | 1,169 | 1,175 | 9,000 |
| 2002/07/05 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 |
| 2002/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/07/03 | 1,309 | 1,330 | 1,290 | 1,290 | 8,000 |
| 2002/07/02 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2002/07/01 | 1,325 | 1,325 | 1,322 | 1,322 | 2,000 |
| 2002/06/28 | 1,305 | 1,325 | 1,305 | 1,325 | 2,000 |
| 2002/06/27 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 |
| 2002/06/26 | 1,266 | 1,279 | 1,246 | 1,259 | 6,000 |
| 2002/06/25 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2002/06/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2002/06/21 | 1,295 | 1,295 | 1,290 | 1,290 | 2,000 |
| 2002/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/06/19 | 1,364 | 1,364 | 1,360 | 1,360 | 4,000 |
| 2002/06/18 | 1,361 | 1,385 | 1,361 | 1,385 | 31,000 |
| 2002/06/17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2002/06/14 | 1,530 | 1,530 | 1,440 | 1,440 | 46,000 |
| 2002/06/13 | 1,475 | 1,475 | 1,470 | 1,472 | 11,000 |
| 2002/06/12 | 1,501 | 1,501 | 1,480 | 1,482 | 22,000 |
| 2002/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2002/06/10 | 1,520 | 1,530 | 1,510 | 1,510 | 14,000 |
| 2002/06/07 | 1,521 | 1,540 | 1,515 | 1,521 | 51,000 |
| 2002/06/06 | 1,575 | 1,620 | 1,575 | 1,620 | 3,000 |
| 2002/06/05 | 1,545 | 1,545 | 1,545 | 1,545 | 1,000 |
| 2002/06/04 | 1,505 | 1,520 | 1,505 | 1,520 | 3,000 |
| 2002/06/03 | 1,512 | 1,521 | 1,512 | 1,521 | 2,000 |
| 2002/05/31 | 1,520 | 1,520 | 1,512 | 1,512 | 2,000 |
| 2002/05/30 | 1,525 | 1,525 | 1,501 | 1,506 | 10,000 |
| 2002/05/29 | 1,550 | 1,550 | 1,542 | 1,542 | 3,000 |
| 2002/05/28 | 1,582 | 1,582 | 1,557 | 1,557 | 7,000 |
| 2002/05/27 | 1,600 | 1,600 | 1,584 | 1,584 | 6,000 |
| 2002/05/24 | 1,601 | 1,601 | 1,580 | 1,590 | 13,000 |
| 2002/05/23 | 1,650 | 1,650 | 1,605 | 1,605 | 53,000 |
| 2002/05/22 | 1,513 | 1,619 | 1,513 | 1,600 | 52,000 |
| 2002/05/21 | 1,485 | 1,490 | 1,485 | 1,490 | 4,000 |
| 2002/05/20 | 1,491 | 1,491 | 1,465 | 1,465 | 4,000 |
| 2002/05/17 | 1,478 | 1,478 | 1,462 | 1,465 | 10,000 |
| 2002/05/16 | 1,459 | 1,478 | 1,453 | 1,478 | 29,000 |
| 2002/05/15 | 1,486 | 1,486 | 1,450 | 1,450 | 5,000 |
| 2002/05/14 | 1,456 | 1,460 | 1,450 | 1,460 | 33,000 |
| 2002/05/13 | 1,426 | 1,426 | 1,426 | 1,426 | 1,000 |
| 2002/05/10 | 1,413 | 1,421 | 1,413 | 1,421 | 3,000 |
| 2002/05/09 | 1,450 | 1,450 | 1,436 | 1,440 | 23,000 |
| 2002/05/08 | 1,425 | 1,435 | 1,425 | 1,430 | 16,000 |
| 2002/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2002/05/02 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2002/05/01 | 1,422 | 1,422 | 1,408 | 1,408 | 3,000 |
| 2002/04/30 | 1,442 | 1,442 | 1,422 | 1,422 | 3,000 |
| 2002/04/26 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 |
| 2002/04/25 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 |
| 2002/04/24 | 1,465 | 1,473 | 1,450 | 1,462 | 10,000 |
| 2002/04/23 | 1,463 | 1,465 | 1,463 | 1,465 | 4,000 |
| 2002/04/22 | 1,463 | 1,481 | 1,463 | 1,481 | 3,000 |
| 2002/04/19 | 1,473 | 1,473 | 1,473 | 1,473 | 1,000 |
| 2002/04/18 | 1,493 | 1,493 | 1,483 | 1,484 | 15,000 |
| 2002/04/17 | 1,481 | 1,497 | 1,481 | 1,493 | 13,000 |
| 2002/04/16 | 1,490 | 1,490 | 1,472 | 1,472 | 5,000 |
| 2002/04/15 | 1,490 | 1,490 | 1,483 | 1,483 | 2,000 |
| 2002/04/12 | 1,483 | 1,483 | 1,474 | 1,479 | 3,000 |
| 2002/04/11 | 1,503 | 1,503 | 1,503 | 1,503 | 1,000 |
| 2002/04/10 | 1,505 | 1,508 | 1,490 | 1,508 | 9,000 |
| 2002/04/09 | 1,550 | 1,550 | 1,515 | 1,515 | 4,000 |
| 2002/04/08 | 1,503 | 1,503 | 1,503 | 1,503 | 2,000 |
| 2002/04/05 | 1,440 | 1,460 | 1,440 | 1,460 | 42,000 |
| 2002/04/04 | 1,430 | 1,437 | 1,429 | 1,437 | 5,000 |
| 2002/04/03 | 1,429 | 1,430 | 1,407 | 1,429 | 20,000 |
| 2002/04/02 | 1,446 | 1,446 | 1,427 | 1,431 | 10,000 |
| 2002/04/01 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 2002/03/29 | 1,454 | 1,470 | 1,430 | 1,430 | 7,000 |
| 2002/03/28 | 1,463 | 1,463 | 1,453 | 1,453 | 2,000 |
| 2002/03/27 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 |
| 2002/03/26 | 1,508 | 1,510 | 1,470 | 1,510 | 17,000 |
| 2002/03/25 | 1,540 | 1,540 | 1,463 | 1,463 | 6,000 |
| 2002/03/22 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2002/03/20 | 1,523 | 1,550 | 1,513 | 1,532 | 7,000 |
| 2002/03/19 | 1,535 | 1,535 | 1,495 | 1,495 | 4,000 |
| 2002/03/18 | 1,515 | 1,515 | 1,505 | 1,505 | 2,000 |
| 2002/03/15 | 1,469 | 1,490 | 1,469 | 1,484 | 8,000 |
| 2002/03/14 | 1,463 | 1,470 | 1,440 | 1,470 | 8,000 |
| 2002/03/13 | 1,555 | 1,555 | 1,470 | 1,470 | 12,000 |
| 2002/03/12 | 1,562 | 1,590 | 1,555 | 1,565 | 24,000 |
| 2002/03/11 | 1,521 | 1,580 | 1,521 | 1,560 | 19,000 |
| 2002/03/08 | 1,418 | 1,494 | 1,417 | 1,494 | 64,000 |
| 2002/03/07 | 1,371 | 1,391 | 1,371 | 1,391 | 7,000 |
| 2002/03/06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2002/03/05 | 1,419 | 1,439 | 1,370 | 1,370 | 11,000 |
| 2002/03/04 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 |
| 2002/03/01 | 1,272 | 1,300 | 1,272 | 1,300 | 7,000 |
| 2002/02/28 | 1,333 | 1,333 | 1,271 | 1,271 | 27,000 |
| 2002/02/27 | 1,345 | 1,359 | 1,302 | 1,313 | 19,000 |
| 2002/02/26 | 1,341 | 1,341 | 1,325 | 1,325 | 6,000 |
| 2002/02/25 | 1,352 | 1,365 | 1,332 | 1,341 | 17,000 |
| 2002/02/22 | 1,307 | 1,332 | 1,301 | 1,332 | 10,000 |
| 2002/02/21 | 1,267 | 1,308 | 1,267 | 1,308 | 3,000 |
| 2002/02/20 | 1,230 | 1,248 | 1,228 | 1,240 | 45,000 |
| 2002/02/19 | 1,191 | 1,200 | 1,180 | 1,180 | 11,000 |
| 2002/02/18 | 1,160 | 1,184 | 1,160 | 1,175 | 9,000 |
| 2002/02/15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2002/02/14 | 1,145 | 1,198 | 1,145 | 1,175 | 11,000 |
| 2002/02/13 | 1,138 | 1,175 | 1,138 | 1,143 | 14,000 |
| 2002/02/12 | 1,173 | 1,173 | 1,158 | 1,158 | 8,000 |
| 2002/02/08 | 1,200 | 1,200 | 1,153 | 1,153 | 16,000 |
| 2002/02/07 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 |
| 2002/02/06 | 1,250 | 1,250 | 1,210 | 1,210 | 8,000 |
| 2002/02/05 | 1,271 | 1,288 | 1,271 | 1,288 | 8,000 |
| 2002/02/04 | 1,271 | 1,285 | 1,270 | 1,271 | 17,000 |
| 2002/02/01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2002/01/31 | 1,260 | 1,260 | 1,234 | 1,234 | 5,000 |
| 2002/01/30 | 1,260 | 1,267 | 1,250 | 1,250 | 26,000 |
| 2002/01/29 | 1,280 | 1,285 | 1,280 | 1,280 | 21,000 |
| 2002/01/28 | 1,251 | 1,270 | 1,250 | 1,270 | 21,000 |
| 2002/01/25 | 1,243 | 1,256 | 1,234 | 1,244 | 15,000 |
| 2002/01/24 | 1,310 | 1,318 | 1,310 | 1,318 | 2,000 |
| 2002/01/23 | 1,335 | 1,335 | 1,308 | 1,313 | 3,000 |
| 2002/01/22 | 1,349 | 1,369 | 1,349 | 1,352 | 4,000 |
| 2002/01/21 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2002/01/18 | 1,335 | 1,335 | 1,315 | 1,315 | 2,000 |
| 2002/01/17 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2002/01/16 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 |
| 2002/01/15 | 1,351 | 1,352 | 1,351 | 1,351 | 3,000 |
| 2002/01/11 | 1,379 | 1,379 | 1,343 | 1,350 | 9,000 |
| 2002/01/10 | 1,315 | 1,340 | 1,310 | 1,340 | 22,000 |
| 2002/01/09 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2002/01/08 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2002/01/07 | 1,351 | 1,370 | 1,340 | 1,370 | 5,000 |
| 2002/01/04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |