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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2003/12/29 | 1,009 | 1,009 | 1,003 | 1,004 | 5,000 |
| 2003/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2003/12/25 | 1,014 | 1,030 | 1,010 | 1,030 | 7,000 |
| 2003/12/24 | 1,008 | 1,062 | 1,008 | 1,062 | 6,000 |
| 2003/12/22 | 991 | 1,028 | 991 | 1,028 | 6,000 |
| 2003/12/19 | 988 | 988 | 978 | 981 | 8,000 |
| 2003/12/18 | 984 | 984 | 978 | 978 | 7,000 |
| 2003/12/17 | 978 | 979 | 977 | 977 | 4,000 |
| 2003/12/16 | 990 | 990 | 977 | 977 | 2,000 |
| 2003/12/15 | 980 | 981 | 980 | 981 | 5,000 |
| 2003/12/12 | 988 | 988 | 968 | 979 | 28,000 |
| 2003/12/11 | 949 | 949 | 948 | 948 | 2,000 |
| 2003/12/10 | 968 | 968 | 955 | 955 | 3,000 |
| 2003/12/09 | 945 | 970 | 945 | 970 | 13,000 |
| 2003/12/08 | 950 | 950 | 929 | 930 | 10,000 |
| 2003/12/05 | 960 | 960 | 950 | 950 | 3,000 |
| 2003/12/04 | 967 | 967 | 951 | 951 | 7,000 |
| 2003/12/03 | 974 | 974 | 967 | 972 | 29,000 |
| 2003/12/02 | 965 | 980 | 965 | 970 | 8,000 |
| 2003/12/01 | 975 | 975 | 954 | 955 | 4,000 |
| 2003/11/28 | 970 | 970 | 965 | 965 | 3,000 |
| 2003/11/27 | 995 | 995 | 980 | 980 | 7,000 |
| 2003/11/26 | 990 | 990 | 985 | 985 | 5,000 |
| 2003/11/25 | 1,000 | 1,000 | 999 | 1,000 | 14,000 |
| 2003/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/11/20 | 980 | 1,002 | 980 | 991 | 4,000 |
| 2003/11/19 | 990 | 1,001 | 990 | 1,000 | 14,000 |
| 2003/11/18 | 980 | 980 | 975 | 975 | 6,000 |
| 2003/11/17 | 1,025 | 1,025 | 1,018 | 1,018 | 3,000 |
| 2003/11/14 | 1,054 | 1,057 | 1,045 | 1,045 | 7,000 |
| 2003/11/13 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 |
| 2003/11/12 | 999 | 1,053 | 999 | 1,034 | 5,000 |
| 2003/11/11 | 1,042 | 1,042 | 1,001 | 1,001 | 6,000 |
| 2003/11/10 | 1,051 | 1,056 | 1,051 | 1,056 | 2,000 |
| 2003/11/07 | 1,060 | 1,066 | 1,045 | 1,066 | 11,000 |
| 2003/11/06 | 1,093 | 1,093 | 1,073 | 1,073 | 2,000 |
| 2003/11/05 | 1,081 | 1,081 | 1,070 | 1,075 | 7,000 |
| 2003/11/04 | 1,083 | 1,110 | 1,070 | 1,075 | 20,000 |
| 2003/10/31 | 1,116 | 1,116 | 1,083 | 1,083 | 6,000 |
| 2003/10/30 | 1,121 | 1,121 | 1,116 | 1,116 | 4,000 |
| 2003/10/29 | 1,135 | 1,135 | 1,113 | 1,113 | 11,000 |
| 2003/10/28 | 1,110 | 1,110 | 1,095 | 1,095 | 2,000 |
| 2003/10/27 | 1,093 | 1,149 | 1,093 | 1,149 | 5,000 |
| 2003/10/24 | 1,073 | 1,073 | 1,068 | 1,073 | 3,000 |
| 2003/10/23 | 1,091 | 1,091 | 1,053 | 1,053 | 3,000 |
| 2003/10/22 | 1,100 | 1,100 | 1,091 | 1,091 | 7,000 |
| 2003/10/21 | 1,151 | 1,161 | 1,111 | 1,131 | 9,000 |
| 2003/10/20 | 1,121 | 1,151 | 1,105 | 1,144 | 10,000 |
| 2003/10/17 | 1,114 | 1,114 | 1,100 | 1,100 | 3,000 |
| 2003/10/16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2003/10/15 | 1,120 | 1,127 | 1,120 | 1,127 | 4,000 |
| 2003/10/14 | 1,107 | 1,130 | 1,107 | 1,120 | 7,000 |
| 2003/10/10 | 1,169 | 1,169 | 1,168 | 1,169 | 7,000 |
| 2003/10/09 | 1,101 | 1,170 | 1,095 | 1,170 | 8,000 |
| 2003/10/08 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 |
| 2003/10/07 | 1,132 | 1,132 | 1,114 | 1,114 | 3,000 |
| 2003/10/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2003/10/03 | 1,197 | 1,197 | 1,160 | 1,177 | 15,000 |
| 2003/10/02 | 1,161 | 1,217 | 1,161 | 1,197 | 7,000 |
| 2003/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/09/30 | 1,101 | 1,120 | 1,101 | 1,110 | 30,000 |
| 2003/09/29 | 1,157 | 1,157 | 1,157 | 1,157 | 2,000 |
| 2003/09/26 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2003/09/25 | 1,150 | 1,150 | 1,056 | 1,056 | 7,000 |
| 2003/09/24 | 1,217 | 1,217 | 1,151 | 1,151 | 9,000 |
| 2003/09/22 | 1,252 | 1,252 | 1,232 | 1,250 | 6,000 |
| 2003/09/19 | 1,250 | 1,280 | 1,249 | 1,261 | 11,000 |
| 2003/09/18 | 1,256 | 1,256 | 1,250 | 1,250 | 2,000 |
| 2003/09/17 | 1,239 | 1,239 | 1,196 | 1,196 | 5,000 |
| 2003/09/16 | 1,250 | 1,259 | 1,230 | 1,259 | 4,000 |
| 2003/09/12 | 1,278 | 1,298 | 1,262 | 1,262 | 33,000 |
| 2003/09/11 | 1,260 | 1,260 | 1,250 | 1,260 | 4,000 |
| 2003/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2003/09/09 | 1,306 | 1,309 | 1,306 | 1,309 | 4,000 |
| 2003/09/08 | 1,240 | 1,240 | 1,235 | 1,235 | 4,000 |
| 2003/09/05 | 1,253 | 1,253 | 1,200 | 1,200 | 17,000 |
| 2003/09/04 | 1,331 | 1,331 | 1,270 | 1,270 | 4,000 |
| 2003/09/03 | 1,291 | 1,320 | 1,290 | 1,320 | 27,000 |
| 2003/09/02 | 1,202 | 1,296 | 1,202 | 1,260 | 31,000 |
| 2003/09/01 | 1,140 | 1,180 | 1,140 | 1,180 | 12,000 |
| 2003/08/29 | 1,137 | 1,137 | 1,110 | 1,110 | 4,000 |
| 2003/08/28 | 1,120 | 1,125 | 1,120 | 1,120 | 13,000 |
| 2003/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2003/08/26 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2003/08/25 | 1,090 | 1,090 | 1,070 | 1,072 | 3,000 |
| 2003/08/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2003/08/21 | 1,068 | 1,080 | 1,068 | 1,080 | 5,000 |
| 2003/08/20 | 1,041 | 1,048 | 1,041 | 1,048 | 2,000 |
| 2003/08/19 | 1,043 | 1,075 | 1,043 | 1,075 | 4,000 |
| 2003/08/18 | 1,031 | 1,033 | 1,020 | 1,031 | 9,000 |
| 2003/08/15 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2003/08/14 | 976 | 1,019 | 976 | 1,015 | 20,000 |
| 2003/08/13 | 958 | 976 | 955 | 976 | 20,000 |
| 2003/08/12 | 969 | 969 | 965 | 965 | 2,000 |
| 2003/08/11 | 929 | 929 | 929 | 929 | 1,000 |
| 2003/08/08 | 929 | 930 | 929 | 930 | 5,000 |
| 2003/08/07 | 951 | 954 | 940 | 940 | 15,000 |
| 2003/08/06 | 968 | 968 | 952 | 954 | 14,000 |
| 2003/08/05 | 951 | 969 | 951 | 969 | 8,000 |
| 2003/08/04 | 975 | 990 | 972 | 990 | 8,000 |
| 2003/08/01 | 1,021 | 1,030 | 1,001 | 1,001 | 10,000 |
| 2003/07/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/07/30 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2003/07/29 | 1,002 | 1,002 | 1,002 | 1,002 | 4,000 |
| 2003/07/28 | 1,006 | 1,011 | 1,006 | 1,011 | 2,000 |
| 2003/07/25 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2003/07/24 | 1,001 | 1,026 | 1,001 | 1,026 | 5,000 |
| 2003/07/23 | 992 | 992 | 992 | 992 | 1,000 |
| 2003/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/07/18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2003/07/17 | 1,085 | 1,085 | 1,020 | 1,020 | 10,000 |
| 2003/07/16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2003/07/15 | 1,085 | 1,085 | 1,047 | 1,047 | 3,000 |
| 2003/07/14 | 1,075 | 1,075 | 1,065 | 1,065 | 3,000 |
| 2003/07/11 | 1,095 | 1,095 | 1,075 | 1,075 | 4,000 |
| 2003/07/10 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2003/07/09 | 1,150 | 1,150 | 1,125 | 1,125 | 5,000 |
| 2003/07/08 | 1,131 | 1,131 | 1,111 | 1,131 | 6,000 |
| 2003/07/07 | 1,078 | 1,118 | 1,078 | 1,118 | 2,000 |
| 2003/07/04 | 1,083 | 1,083 | 1,077 | 1,080 | 20,000 |
| 2003/07/03 | 1,150 | 1,195 | 1,075 | 1,075 | 17,000 |
| 2003/07/02 | 1,140 | 1,140 | 1,121 | 1,121 | 2,000 |
| 2003/07/01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2003/06/30 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2003/06/27 | 1,095 | 1,140 | 1,095 | 1,140 | 12,000 |
| 2003/06/26 | 1,070 | 1,075 | 1,070 | 1,075 | 2,000 |
| 2003/06/25 | 1,054 | 1,054 | 1,031 | 1,032 | 17,000 |
| 2003/06/24 | 1,000 | 1,061 | 1,000 | 1,029 | 11,000 |
| 2003/06/23 | 1,000 | 1,013 | 1,000 | 1,005 | 26,000 |
| 2003/06/20 | 1,010 | 1,010 | 990 | 990 | 2,000 |
| 2003/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/06/18 | 1,019 | 1,019 | 1,000 | 1,000 | 3,000 |
| 2003/06/17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2003/06/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/06/13 | 1,050 | 1,050 | 1,022 | 1,040 | 26,000 |
| 2003/06/12 | 1,020 | 1,025 | 1,000 | 1,001 | 10,000 |
| 2003/06/11 | 969 | 1,000 | 969 | 1,000 | 5,000 |
| 2003/06/10 | 961 | 965 | 955 | 955 | 8,000 |
| 2003/06/09 | 966 | 966 | 951 | 951 | 4,000 |
| 2003/06/06 | 956 | 956 | 956 | 956 | 1,000 |
| 2003/06/05 | 960 | 966 | 956 | 956 | 5,000 |
| 2003/06/04 | 950 | 960 | 950 | 959 | 5,000 |
| 2003/06/03 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/06/02 | 920 | 940 | 920 | 940 | 3,000 |
| 2003/05/30 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/05/29 | 920 | 921 | 911 | 920 | 8,000 |
| 2003/05/28 | 925 | 925 | 925 | 925 | 1,000 |
| 2003/05/27 | 908 | 921 | 908 | 921 | 4,000 |
| 2003/05/26 | 924 | 925 | 920 | 920 | 4,000 |
| 2003/05/23 | 910 | 910 | 901 | 905 | 11,000 |
| 2003/05/22 | 915 | 915 | 915 | 915 | 6,000 |
| 2003/05/21 | 925 | 925 | 925 | 925 | 1,000 |
| 2003/05/20 | 915 | 915 | 915 | 915 | 1,000 |
| 2003/05/19 | 896 | 896 | 896 | 896 | 1,000 |
| 2003/05/16 | 915 | 915 | 915 | 915 | 1,000 |
| 2003/05/15 | 911 | 915 | 911 | 915 | 10,000 |
| 2003/05/14 | 927 | 927 | 927 | 927 | 1,000 |
| 2003/05/13 | 930 | 931 | 920 | 920 | 9,000 |
| 2003/05/12 | 887 | 904 | 886 | 900 | 40,000 |
| 2003/05/09 | 862 | 862 | 862 | 862 | 3,000 |
| 2003/05/08 | 864 | 865 | 864 | 865 | 8,000 |
| 2003/05/07 | 843 | 843 | 843 | 843 | 1,000 |
| 2003/05/06 | 851 | 859 | 850 | 850 | 8,000 |
| 2003/05/02 | 841 | 841 | 841 | 841 | 1,000 |
| 2003/05/01 | 841 | 841 | 841 | 841 | 2,000 |
| 2003/04/30 | 831 | 831 | 831 | 831 | 1,000 |
| 2003/04/28 | 851 | 851 | 848 | 848 | 4,000 |
| 2003/04/25 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/04/24 | 840 | 840 | 840 | 840 | 3,000 |
| 2003/04/23 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/04/22 | 843 | 843 | 843 | 843 | 1,000 |
| 2003/04/21 | 875 | 875 | 868 | 871 | 12,000 |
| 2003/04/18 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/04/17 | 867 | 872 | 864 | 872 | 37,000 |
| 2003/04/16 | 845 | 857 | 844 | 855 | 50,000 |
| 2003/04/15 | 830 | 850 | 830 | 845 | 27,000 |
| 2003/04/14 | 835 | 836 | 835 | 836 | 2,000 |
| 2003/04/11 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/04/10 | 829 | 830 | 828 | 830 | 13,000 |
| 2003/04/09 | 834 | 839 | 830 | 834 | 33,000 |
| 2003/04/08 | 809 | 820 | 806 | 820 | 22,000 |
| 2003/04/07 | 785 | 800 | 785 | 789 | 15,000 |
| 2003/04/04 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/04/03 | 810 | 815 | 801 | 801 | 22,000 |
| 2003/04/02 | 799 | 799 | 799 | 799 | 1,000 |
| 2003/04/01 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/03/31 | 781 | 781 | 780 | 780 | 10,000 |
| 2003/03/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/03/27 | 790 | 810 | 790 | 810 | 8,000 |
| 2003/03/26 | 790 | 790 | 790 | 790 | 2,000 |
| 2003/03/25 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/03/24 | 796 | 800 | 790 | 790 | 5,000 |
| 2003/03/20 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/03/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/03/18 | 802 | 810 | 802 | 810 | 5,000 |
| 2003/03/17 | 807 | 807 | 795 | 800 | 19,000 |
| 2003/03/14 | 799 | 808 | 799 | 808 | 36,000 |
| 2003/03/13 | 822 | 822 | 809 | 809 | 3,000 |
| 2003/03/12 | 812 | 812 | 812 | 812 | 1,000 |
| 2003/03/11 | 805 | 805 | 805 | 805 | 2,000 |
| 2003/03/10 | 821 | 821 | 821 | 821 | 1,000 |
| 2003/03/07 | 819 | 835 | 813 | 813 | 16,000 |
| 2003/03/06 | 850 | 850 | 842 | 843 | 10,000 |
| 2003/03/05 | 851 | 851 | 841 | 841 | 6,000 |
| 2003/03/04 | 851 | 851 | 821 | 831 | 6,000 |
| 2003/03/03 | 750 | 820 | 750 | 811 | 17,000 |
| 2003/02/28 | 700 | 740 | 699 | 720 | 41,000 |
| 2003/02/27 | 704 | 704 | 704 | 704 | 1,000 |
| 2003/02/26 | 710 | 711 | 710 | 711 | 3,000 |
| 2003/02/25 | 760 | 760 | 760 | 760 | 2,000 |
| 2003/02/24 | 759 | 759 | 759 | 759 | 2,000 |
| 2003/02/21 | 737 | 739 | 737 | 739 | 5,000 |
| 2003/02/20 | 735 | 738 | 734 | 738 | 32,000 |
| 2003/02/19 | 730 | 730 | 729 | 729 | 2,000 |
| 2003/02/18 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/02/17 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/02/14 | 763 | 763 | 763 | 763 | 8,000 |
| 2003/02/13 | 756 | 760 | 756 | 760 | 11,000 |
| 2003/02/12 | 759 | 760 | 754 | 755 | 10,000 |
| 2003/02/10 | 765 | 765 | 761 | 761 | 2,000 |
| 2003/02/07 | 771 | 772 | 769 | 770 | 10,000 |
| 2003/02/06 | 780 | 780 | 770 | 772 | 11,000 |
| 2003/02/05 | 796 | 796 | 796 | 796 | 1,000 |
| 2003/02/04 | 793 | 793 | 793 | 793 | 1,000 |
| 2003/02/03 | 776 | 776 | 765 | 766 | 18,000 |
| 2003/01/31 | 750 | 776 | 730 | 776 | 12,000 |
| 2003/01/30 | 755 | 755 | 746 | 750 | 31,000 |
| 2003/01/29 | 752 | 760 | 750 | 755 | 27,000 |
| 2003/01/28 | 800 | 800 | 749 | 750 | 42,000 |
| 2003/01/27 | 807 | 807 | 807 | 807 | 1,000 |
| 2003/01/24 | 840 | 840 | 828 | 828 | 30,000 |
| 2003/01/23 | 850 | 858 | 842 | 853 | 11,000 |
| 2003/01/22 | 857 | 857 | 857 | 857 | 1,000 |
| 2003/01/21 | 880 | 880 | 857 | 857 | 4,000 |
| 2003/01/20 | 880 | 880 | 871 | 874 | 5,000 |
| 2003/01/17 | 843 | 859 | 843 | 850 | 4,000 |
| 2003/01/16 | 860 | 861 | 850 | 851 | 8,000 |
| 2003/01/15 | 863 | 863 | 863 | 863 | 1,000 |
| 2003/01/14 | 888 | 888 | 888 | 888 | 3,000 |
| 2003/01/10 | 860 | 860 | 840 | 840 | 2,000 |
| 2003/01/09 | 850 | 855 | 848 | 855 | 20,000 |
| 2003/01/08 | 850 | 860 | 850 | 860 | 3,000 |
| 2003/01/07 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/01/06 | 830 | 830 | 830 | 830 | 1,000 |