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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,374 | 1,374 | 1,360 | 1,360 | 4,000 |
| 2004/12/29 | 1,335 | 1,336 | 1,335 | 1,336 | 3,000 |
| 2004/12/28 | 1,334 | 1,335 | 1,334 | 1,335 | 2,000 |
| 2004/12/27 | 1,355 | 1,355 | 1,350 | 1,350 | 2,000 |
| 2004/12/24 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 2004/12/22 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2004/12/21 | 1,330 | 1,350 | 1,326 | 1,339 | 32,000 |
| 2004/12/20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2004/12/17 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2004/12/16 | 1,265 | 1,265 | 1,250 | 1,250 | 2,000 |
| 2004/12/15 | 1,251 | 1,263 | 1,251 | 1,263 | 2,000 |
| 2004/12/14 | 1,251 | 1,272 | 1,242 | 1,263 | 13,000 |
| 2004/12/13 | 1,260 | 1,260 | 1,240 | 1,248 | 4,000 |
| 2004/12/10 | 1,230 | 1,265 | 1,230 | 1,265 | 22,000 |
| 2004/12/09 | 1,278 | 1,300 | 1,262 | 1,262 | 28,000 |
| 2004/12/08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2004/12/07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2004/12/06 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 |
| 2004/12/03 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 2004/12/02 | 1,232 | 1,247 | 1,220 | 1,235 | 37,000 |
| 2004/12/01 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 2004/11/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2004/11/29 | 1,257 | 1,257 | 1,250 | 1,250 | 2,000 |
| 2004/11/26 | 1,281 | 1,281 | 1,258 | 1,258 | 28,000 |
| 2004/11/25 | 1,271 | 1,281 | 1,270 | 1,281 | 29,000 |
| 2004/11/24 | 1,310 | 1,310 | 1,270 | 1,271 | 3,000 |
| 2004/11/22 | 1,292 | 1,292 | 1,290 | 1,290 | 2,000 |
| 2004/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/11/18 | 1,320 | 1,339 | 1,315 | 1,320 | 54,000 |
| 2004/11/17 | 1,360 | 1,360 | 1,345 | 1,345 | 3,000 |
| 2004/11/16 | 1,375 | 1,375 | 1,370 | 1,370 | 2,000 |
| 2004/11/15 | 1,389 | 1,390 | 1,368 | 1,375 | 11,000 |
| 2004/11/12 | 1,369 | 1,369 | 1,369 | 1,369 | 2,000 |
| 2004/11/11 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 |
| 2004/11/10 | 1,346 | 1,346 | 1,332 | 1,332 | 2,000 |
| 2004/11/09 | 1,365 | 1,365 | 1,364 | 1,364 | 3,000 |
| 2004/11/08 | 1,375 | 1,375 | 1,349 | 1,349 | 14,000 |
| 2004/11/05 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2004/11/04 | 1,361 | 1,361 | 1,339 | 1,340 | 7,000 |
| 2004/11/02 | 1,406 | 1,406 | 1,380 | 1,385 | 26,000 |
| 2004/11/01 | 1,350 | 1,384 | 1,350 | 1,384 | 2,000 |
| 2004/10/29 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2004/10/28 | 1,390 | 1,391 | 1,390 | 1,391 | 2,000 |
| 2004/10/27 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2004/10/26 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2004/10/25 | 1,355 | 1,390 | 1,350 | 1,389 | 22,000 |
| 2004/10/22 | 1,364 | 1,384 | 1,364 | 1,374 | 3,000 |
| 2004/10/21 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2004/10/20 | 1,333 | 1,350 | 1,333 | 1,350 | 2,000 |
| 2004/10/19 | 1,347 | 1,349 | 1,347 | 1,349 | 2,000 |
| 2004/10/18 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
| 2004/10/15 | 1,349 | 1,350 | 1,339 | 1,350 | 7,000 |
| 2004/10/14 | 1,370 | 1,371 | 1,351 | 1,360 | 25,000 |
| 2004/10/13 | 1,415 | 1,415 | 1,409 | 1,410 | 13,000 |
| 2004/10/12 | 1,421 | 1,421 | 1,415 | 1,415 | 9,000 |
| 2004/10/08 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
| 2004/10/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2004/10/06 | 1,429 | 1,434 | 1,420 | 1,434 | 7,000 |
| 2004/10/05 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 |
| 2004/10/04 | 1,392 | 1,424 | 1,390 | 1,423 | 23,000 |
| 2004/10/01 | 1,352 | 1,352 | 1,352 | 1,352 | 2,000 |
| 2004/09/30 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 |
| 2004/09/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2004/09/28 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2004/09/27 | 1,385 | 1,385 | 1,362 | 1,363 | 13,000 |
| 2004/09/24 | 1,411 | 1,411 | 1,384 | 1,386 | 12,000 |
| 2004/09/22 | 1,440 | 1,440 | 1,404 | 1,404 | 3,000 |
| 2004/09/21 | 1,435 | 1,440 | 1,435 | 1,440 | 2,000 |
| 2004/09/17 | 1,449 | 1,449 | 1,420 | 1,448 | 22,000 |
| 2004/09/16 | 1,386 | 1,430 | 1,386 | 1,420 | 28,000 |
| 2004/09/15 | 1,450 | 1,450 | 1,449 | 1,449 | 2,000 |
| 2004/09/14 | 1,424 | 1,430 | 1,424 | 1,430 | 2,000 |
| 2004/09/13 | 1,393 | 1,422 | 1,393 | 1,422 | 7,000 |
| 2004/09/10 | 1,395 | 1,395 | 1,392 | 1,392 | 34,000 |
| 2004/09/09 | 1,392 | 1,392 | 1,378 | 1,379 | 4,000 |
| 2004/09/08 | 1,386 | 1,405 | 1,386 | 1,392 | 38,000 |
| 2004/09/07 | 1,419 | 1,425 | 1,410 | 1,415 | 8,000 |
| 2004/09/06 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2004/09/03 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2004/09/02 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2004/09/01 | 1,381 | 1,381 | 1,368 | 1,370 | 36,000 |
| 2004/08/31 | 1,394 | 1,395 | 1,376 | 1,380 | 41,000 |
| 2004/08/30 | 1,436 | 1,460 | 1,425 | 1,437 | 49,000 |
| 2004/08/27 | 1,434 | 1,434 | 1,434 | 1,434 | 1,000 |
| 2004/08/26 | 1,400 | 1,400 | 1,387 | 1,393 | 63,000 |
| 2004/08/25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2004/08/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2004/08/23 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2004/08/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2004/08/19 | 1,256 | 1,256 | 1,249 | 1,249 | 3,000 |
| 2004/08/18 | 1,280 | 1,280 | 1,231 | 1,231 | 7,000 |
| 2004/08/17 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2004/08/16 | 1,207 | 1,229 | 1,205 | 1,227 | 21,000 |
| 2004/08/13 | 1,205 | 1,206 | 1,205 | 1,206 | 5,000 |
| 2004/08/12 | 1,229 | 1,235 | 1,229 | 1,230 | 26,000 |
| 2004/08/11 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2004/08/10 | 1,217 | 1,218 | 1,217 | 1,218 | 2,000 |
| 2004/08/09 | 1,229 | 1,230 | 1,227 | 1,230 | 21,000 |
| 2004/08/06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2004/08/05 | 1,240 | 1,240 | 1,225 | 1,232 | 33,000 |
| 2004/08/04 | 1,280 | 1,280 | 1,242 | 1,242 | 4,000 |
| 2004/08/03 | 1,329 | 1,329 | 1,289 | 1,299 | 31,000 |
| 2004/08/02 | 1,331 | 1,331 | 1,325 | 1,327 | 110,000 |
| 2004/07/30 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2004/07/29 | 1,400 | 1,400 | 1,356 | 1,357 | 84,000 |
| 2004/07/28 | 1,424 | 1,424 | 1,404 | 1,404 | 4,000 |
| 2004/07/27 | 1,419 | 1,419 | 1,410 | 1,410 | 4,000 |
| 2004/07/26 | 1,440 | 1,458 | 1,440 | 1,446 | 56,000 |
| 2004/07/23 | 1,399 | 1,402 | 1,399 | 1,400 | 90,000 |
| 2004/07/22 | 1,410 | 1,429 | 1,409 | 1,429 | 4,000 |
| 2004/07/21 | 1,417 | 1,420 | 1,415 | 1,416 | 44,000 |
| 2004/07/20 | 1,425 | 1,425 | 1,418 | 1,418 | 45,000 |
| 2004/07/16 | 1,438 | 1,440 | 1,428 | 1,429 | 36,000 |
| 2004/07/15 | 1,461 | 1,461 | 1,430 | 1,438 | 6,000 |
| 2004/07/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2004/07/13 | 1,475 | 1,475 | 1,473 | 1,473 | 4,000 |
| 2004/07/12 | 1,474 | 1,475 | 1,470 | 1,472 | 12,000 |
| 2004/07/09 | 1,455 | 1,455 | 1,455 | 1,455 | 5,000 |
| 2004/07/08 | 1,447 | 1,455 | 1,447 | 1,455 | 2,000 |
| 2004/07/07 | 1,420 | 1,439 | 1,420 | 1,435 | 4,000 |
| 2004/07/06 | 1,476 | 1,480 | 1,476 | 1,477 | 3,000 |
| 2004/07/05 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 |
| 2004/07/02 | 1,485 | 1,500 | 1,485 | 1,500 | 5,000 |
| 2004/07/01 | 1,485 | 1,485 | 1,484 | 1,484 | 3,000 |
| 2004/06/30 | 1,466 | 1,500 | 1,466 | 1,500 | 7,000 |
| 2004/06/29 | 1,479 | 1,479 | 1,475 | 1,479 | 22,000 |
| 2004/06/28 | 1,479 | 1,500 | 1,478 | 1,478 | 5,000 |
| 2004/06/25 | 1,497 | 1,500 | 1,490 | 1,498 | 46,000 |
| 2004/06/24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2004/06/23 | 1,506 | 1,506 | 1,506 | 1,506 | 2,000 |
| 2004/06/22 | 1,491 | 1,506 | 1,471 | 1,486 | 7,000 |
| 2004/06/21 | 1,469 | 1,495 | 1,469 | 1,491 | 8,000 |
| 2004/06/18 | 1,453 | 1,461 | 1,453 | 1,459 | 6,000 |
| 2004/06/17 | 1,440 | 1,465 | 1,440 | 1,463 | 21,000 |
| 2004/06/16 | 1,445 | 1,445 | 1,422 | 1,432 | 6,000 |
| 2004/06/15 | 1,430 | 1,452 | 1,430 | 1,437 | 36,000 |
| 2004/06/14 | 1,405 | 1,431 | 1,405 | 1,430 | 28,000 |
| 2004/06/11 | 1,370 | 1,405 | 1,370 | 1,405 | 51,000 |
| 2004/06/10 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 |
| 2004/06/09 | 1,290 | 1,295 | 1,290 | 1,292 | 3,000 |
| 2004/06/08 | 1,281 | 1,285 | 1,280 | 1,285 | 35,000 |
| 2004/06/07 | 1,278 | 1,278 | 1,278 | 1,278 | 5,000 |
| 2004/06/04 | 1,260 | 1,263 | 1,259 | 1,260 | 46,000 |
| 2004/06/03 | 1,238 | 1,238 | 1,230 | 1,232 | 12,000 |
| 2004/06/02 | 1,263 | 1,263 | 1,256 | 1,258 | 20,000 |
| 2004/06/01 | 1,300 | 1,300 | 1,278 | 1,283 | 24,000 |
| 2004/05/31 | 1,273 | 1,309 | 1,273 | 1,300 | 24,000 |
| 2004/05/28 | 1,326 | 1,326 | 1,305 | 1,305 | 5,000 |
| 2004/05/27 | 1,301 | 1,330 | 1,301 | 1,327 | 5,000 |
| 2004/05/26 | 1,290 | 1,293 | 1,281 | 1,290 | 25,000 |
| 2004/05/25 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2004/05/24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2004/05/21 | 1,271 | 1,273 | 1,270 | 1,270 | 10,000 |
| 2004/05/20 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 |
| 2004/05/19 | 1,233 | 1,240 | 1,233 | 1,240 | 2,000 |
| 2004/05/18 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2004/05/17 | 1,250 | 1,250 | 1,203 | 1,203 | 2,000 |
| 2004/05/14 | 1,303 | 1,303 | 1,297 | 1,300 | 16,000 |
| 2004/05/13 | 1,324 | 1,324 | 1,304 | 1,304 | 2,000 |
| 2004/05/12 | 1,301 | 1,320 | 1,300 | 1,320 | 11,000 |
| 2004/05/11 | 1,229 | 1,250 | 1,223 | 1,250 | 9,000 |
| 2004/05/10 | 1,304 | 1,304 | 1,268 | 1,268 | 18,000 |
| 2004/05/07 | 1,361 | 1,385 | 1,361 | 1,385 | 4,000 |
| 2004/05/06 | 1,379 | 1,389 | 1,378 | 1,380 | 10,000 |
| 2004/04/30 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 |
| 2004/04/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/04/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/04/26 | 1,417 | 1,417 | 1,400 | 1,400 | 6,000 |
| 2004/04/23 | 1,369 | 1,388 | 1,369 | 1,377 | 6,000 |
| 2004/04/22 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 2004/04/21 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 |
| 2004/04/20 | 1,381 | 1,399 | 1,381 | 1,399 | 2,000 |
| 2004/04/19 | 1,410 | 1,420 | 1,401 | 1,401 | 10,000 |
| 2004/04/16 | 1,402 | 1,415 | 1,390 | 1,405 | 47,000 |
| 2004/04/15 | 1,401 | 1,420 | 1,335 | 1,382 | 36,000 |
| 2004/04/14 | 1,286 | 1,439 | 1,286 | 1,399 | 40,000 |
| 2004/04/13 | 1,282 | 1,299 | 1,282 | 1,299 | 3,000 |
| 2004/04/12 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 |
| 2004/04/09 | 1,250 | 1,250 | 1,231 | 1,231 | 14,000 |
| 2004/04/08 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 |
| 2004/04/07 | 1,280 | 1,290 | 1,280 | 1,280 | 5,000 |
| 2004/04/06 | 1,326 | 1,326 | 1,293 | 1,293 | 5,000 |
| 2004/04/05 | 1,295 | 1,331 | 1,293 | 1,325 | 23,000 |
| 2004/04/02 | 1,275 | 1,289 | 1,275 | 1,289 | 4,000 |
| 2004/04/01 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 |
| 2004/03/31 | 1,221 | 1,270 | 1,220 | 1,270 | 14,000 |
| 2004/03/30 | 1,230 | 1,250 | 1,214 | 1,221 | 6,000 |
| 2004/03/29 | 1,191 | 1,243 | 1,191 | 1,243 | 6,000 |
| 2004/03/26 | 1,195 | 1,195 | 1,175 | 1,195 | 3,000 |
| 2004/03/25 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2004/03/24 | 1,200 | 1,209 | 1,164 | 1,209 | 10,000 |
| 2004/03/23 | 1,175 | 1,190 | 1,175 | 1,186 | 9,000 |
| 2004/03/22 | 1,134 | 1,185 | 1,134 | 1,185 | 6,000 |
| 2004/03/19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2004/03/18 | 1,139 | 1,195 | 1,139 | 1,147 | 29,000 |
| 2004/03/17 | 1,120 | 1,135 | 1,120 | 1,125 | 8,000 |
| 2004/03/16 | 1,100 | 1,103 | 1,100 | 1,103 | 4,000 |
| 2004/03/15 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2004/03/12 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 |
| 2004/03/11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2004/03/10 | 1,098 | 1,098 | 1,085 | 1,085 | 3,000 |
| 2004/03/09 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2004/03/08 | 1,100 | 1,122 | 1,099 | 1,122 | 9,000 |
| 2004/03/05 | 1,106 | 1,120 | 1,080 | 1,080 | 5,000 |
| 2004/03/04 | 1,077 | 1,120 | 1,077 | 1,110 | 7,000 |
| 2004/03/03 | 1,058 | 1,069 | 1,058 | 1,069 | 4,000 |
| 2004/03/02 | 1,068 | 1,068 | 1,064 | 1,064 | 3,000 |
| 2004/03/01 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2004/02/27 | 1,059 | 1,065 | 1,048 | 1,055 | 67,000 |
| 2004/02/26 | 980 | 1,009 | 980 | 1,009 | 9,000 |
| 2004/02/25 | 969 | 972 | 969 | 970 | 24,000 |
| 2004/02/24 | 980 | 980 | 973 | 973 | 4,000 |
| 2004/02/23 | 981 | 981 | 980 | 980 | 3,000 |
| 2004/02/20 | 969 | 986 | 969 | 978 | 3,000 |
| 2004/02/19 | 994 | 999 | 994 | 999 | 3,000 |
| 2004/02/18 | 966 | 976 | 966 | 966 | 5,000 |
| 2004/02/17 | 903 | 939 | 902 | 939 | 24,000 |
| 2004/02/16 | 903 | 903 | 901 | 901 | 2,000 |
| 2004/02/13 | 902 | 903 | 899 | 903 | 4,000 |
| 2004/02/12 | 910 | 910 | 891 | 891 | 6,000 |
| 2004/02/10 | 942 | 942 | 942 | 942 | 1,000 |
| 2004/02/09 | 952 | 952 | 940 | 942 | 4,000 |
| 2004/02/06 | 955 | 955 | 955 | 955 | 1,000 |
| 2004/02/05 | 956 | 956 | 956 | 956 | 1,000 |
| 2004/02/04 | 990 | 990 | 955 | 955 | 31,000 |
| 2004/02/03 | 961 | 968 | 961 | 968 | 4,000 |
| 2004/02/02 | 966 | 966 | 961 | 961 | 4,000 |
| 2004/01/30 | 973 | 973 | 970 | 970 | 2,000 |
| 2004/01/29 | 965 | 965 | 965 | 965 | 3,000 |
| 2004/01/28 | 970 | 974 | 965 | 970 | 51,000 |
| 2004/01/27 | 1,004 | 1,004 | 972 | 972 | 5,000 |
| 2004/01/26 | 999 | 999 | 994 | 994 | 2,000 |
| 2004/01/23 | 960 | 960 | 960 | 960 | 3,000 |
| 2004/01/22 | 976 | 976 | 960 | 960 | 7,000 |
| 2004/01/21 | 1,007 | 1,007 | 976 | 976 | 14,000 |
| 2004/01/20 | 1,005 | 1,005 | 995 | 997 | 7,000 |
| 2004/01/19 | 1,025 | 1,025 | 1,010 | 1,015 | 7,000 |
| 2004/01/16 | 1,020 | 1,029 | 990 | 1,009 | 42,000 |
| 2004/01/15 | 1,030 | 1,030 | 1,010 | 1,010 | 40,000 |
| 2004/01/14 | 1,021 | 1,030 | 1,021 | 1,030 | 35,000 |
| 2004/01/13 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
| 2004/01/09 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2004/01/08 | 1,024 | 1,024 | 1,024 | 1,024 | 2,000 |
| 2004/01/07 | 1,050 | 1,050 | 1,020 | 1,040 | 33,000 |
| 2004/01/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2004/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |