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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,663 | 1,663 | 1,650 | 1,650 | 19,000 |
| 2005/12/29 | 1,671 | 1,675 | 1,654 | 1,658 | 20,000 |
| 2005/12/28 | 1,669 | 1,670 | 1,660 | 1,665 | 4,800 |
| 2005/12/27 | 1,678 | 1,678 | 1,658 | 1,664 | 10,700 |
| 2005/12/26 | 1,689 | 1,689 | 1,674 | 1,685 | 19,600 |
| 2005/12/22 | 1,671 | 1,689 | 1,670 | 1,676 | 21,600 |
| 2005/12/21 | 1,640 | 1,670 | 1,639 | 1,670 | 31,000 |
| 2005/12/20 | 1,658 | 1,658 | 1,632 | 1,632 | 9,600 |
| 2005/12/19 | 1,636 | 1,645 | 1,633 | 1,633 | 31,200 |
| 2005/12/16 | 1,643 | 1,644 | 1,621 | 1,635 | 10,800 |
| 2005/12/15 | 1,646 | 1,658 | 1,643 | 1,643 | 18,800 |
| 2005/12/14 | 1,651 | 1,660 | 1,640 | 1,643 | 26,600 |
| 2005/12/13 | 1,641 | 1,641 | 1,628 | 1,636 | 10,000 |
| 2005/12/12 | 1,635 | 1,648 | 1,618 | 1,618 | 16,900 |
| 2005/12/09 | 1,608 | 1,614 | 1,590 | 1,605 | 41,600 |
| 2005/12/08 | 1,615 | 1,627 | 1,604 | 1,608 | 8,000 |
| 2005/12/07 | 1,635 | 1,637 | 1,623 | 1,627 | 17,000 |
| 2005/12/06 | 1,652 | 1,654 | 1,630 | 1,630 | 16,700 |
| 2005/12/05 | 1,650 | 1,659 | 1,642 | 1,657 | 17,900 |
| 2005/12/02 | 1,628 | 1,637 | 1,610 | 1,637 | 22,800 |
| 2005/12/01 | 1,597 | 1,598 | 1,590 | 1,598 | 15,000 |
| 2005/11/30 | 1,581 | 1,587 | 1,566 | 1,585 | 17,500 |
| 2005/11/29 | 1,552 | 1,569 | 1,552 | 1,567 | 6,600 |
| 2005/11/28 | 1,575 | 1,575 | 1,547 | 1,547 | 25,700 |
| 2005/11/25 | 1,590 | 1,590 | 1,552 | 1,566 | 19,800 |
| 2005/11/24 | 1,598 | 1,598 | 1,574 | 1,587 | 12,700 |
| 2005/11/22 | 1,578 | 1,600 | 1,554 | 1,579 | 13,300 |
| 2005/11/21 | 1,570 | 1,599 | 1,550 | 1,550 | 27,200 |
| 2005/11/18 | 1,568 | 1,568 | 1,525 | 1,545 | 22,600 |
| 2005/11/17 | 1,545 | 1,558 | 1,536 | 1,542 | 17,500 |
| 2005/11/16 | 1,574 | 1,574 | 1,540 | 1,544 | 11,000 |
| 2005/11/15 | 1,598 | 1,598 | 1,570 | 1,570 | 6,400 |
| 2005/11/14 | 1,600 | 1,615 | 1,595 | 1,597 | 6,000 |
| 2005/11/11 | 1,600 | 1,613 | 1,590 | 1,600 | 8,900 |
| 2005/11/10 | 1,621 | 1,621 | 1,590 | 1,618 | 9,900 |
| 2005/11/09 | 1,640 | 1,640 | 1,608 | 1,608 | 16,400 |
| 2005/11/08 | 1,673 | 1,673 | 1,649 | 1,650 | 8,300 |
| 2005/11/07 | 1,654 | 1,665 | 1,654 | 1,663 | 6,900 |
| 2005/11/04 | 1,660 | 1,660 | 1,635 | 1,635 | 14,600 |
| 2005/11/02 | 1,655 | 1,665 | 1,641 | 1,645 | 6,100 |
| 2005/11/01 | 1,658 | 1,676 | 1,625 | 1,625 | 6,300 |
| 2005/10/31 | 1,608 | 1,631 | 1,608 | 1,621 | 32,000 |
| 2005/10/28 | 1,612 | 1,612 | 1,607 | 1,609 | 5,000 |
| 2005/10/27 | 1,611 | 1,644 | 1,611 | 1,626 | 10,000 |
| 2005/10/26 | 1,622 | 1,641 | 1,614 | 1,615 | 53,000 |
| 2005/10/25 | 1,638 | 1,638 | 1,628 | 1,628 | 3,000 |
| 2005/10/24 | 1,642 | 1,643 | 1,625 | 1,625 | 5,000 |
| 2005/10/21 | 1,645 | 1,649 | 1,635 | 1,635 | 19,000 |
| 2005/10/20 | 1,678 | 1,678 | 1,678 | 1,678 | 2,000 |
| 2005/10/19 | 1,686 | 1,686 | 1,684 | 1,684 | 4,000 |
| 2005/10/18 | 1,681 | 1,688 | 1,672 | 1,678 | 17,000 |
| 2005/10/17 | 1,687 | 1,687 | 1,686 | 1,686 | 2,000 |
| 2005/10/14 | 1,699 | 1,699 | 1,687 | 1,687 | 2,000 |
| 2005/10/13 | 1,706 | 1,720 | 1,689 | 1,699 | 9,000 |
| 2005/10/12 | 1,725 | 1,725 | 1,724 | 1,725 | 6,000 |
| 2005/10/11 | 1,727 | 1,727 | 1,694 | 1,702 | 6,000 |
| 2005/10/07 | 1,699 | 1,703 | 1,699 | 1,703 | 4,000 |
| 2005/10/06 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 |
| 2005/10/05 | 1,725 | 1,737 | 1,703 | 1,719 | 40,000 |
| 2005/10/04 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 |
| 2005/10/03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2005/09/30 | 1,787 | 1,787 | 1,784 | 1,784 | 3,000 |
| 2005/09/29 | 1,797 | 1,797 | 1,797 | 1,797 | 1,000 |
| 2005/09/28 | 1,793 | 1,797 | 1,791 | 1,797 | 5,000 |
| 2005/09/27 | 1,812 | 1,812 | 1,773 | 1,791 | 6,000 |
| 2005/09/26 | 1,751 | 1,799 | 1,750 | 1,792 | 85,000 |
| 2005/09/22 | 1,761 | 1,761 | 1,761 | 1,761 | 1,000 |
| 2005/09/21 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 |
| 2005/09/20 | 1,758 | 1,790 | 1,758 | 1,790 | 3,000 |
| 2005/09/16 | 1,784 | 1,789 | 1,775 | 1,786 | 38,000 |
| 2005/09/15 | 1,788 | 1,788 | 1,788 | 1,788 | 5,000 |
| 2005/09/14 | 1,794 | 1,794 | 1,788 | 1,788 | 11,000 |
| 2005/09/13 | 1,772 | 1,774 | 1,769 | 1,774 | 7,000 |
| 2005/09/12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2005/09/09 | 1,751 | 1,751 | 1,750 | 1,750 | 42,000 |
| 2005/09/08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2005/09/07 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 |
| 2005/09/06 | 1,750 | 1,755 | 1,741 | 1,750 | 22,000 |
| 2005/09/05 | 1,753 | 1,768 | 1,753 | 1,763 | 12,000 |
| 2005/09/02 | 1,720 | 1,723 | 1,720 | 1,723 | 2,000 |
| 2005/09/01 | 1,699 | 1,704 | 1,699 | 1,704 | 3,000 |
| 2005/08/31 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 |
| 2005/08/30 | 1,686 | 1,686 | 1,674 | 1,674 | 9,000 |
| 2005/08/29 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 |
| 2005/08/26 | 1,693 | 1,708 | 1,693 | 1,708 | 2,000 |
| 2005/08/25 | 1,692 | 1,693 | 1,671 | 1,671 | 36,000 |
| 2005/08/24 | 1,697 | 1,697 | 1,683 | 1,686 | 7,000 |
| 2005/08/23 | 1,715 | 1,715 | 1,697 | 1,700 | 5,000 |
| 2005/08/22 | 1,720 | 1,725 | 1,700 | 1,700 | 37,000 |
| 2005/08/19 | 1,715 | 1,715 | 1,715 | 1,715 | 2,000 |
| 2005/08/18 | 1,699 | 1,701 | 1,680 | 1,681 | 28,000 |
| 2005/08/17 | 1,708 | 1,708 | 1,708 | 1,708 | 2,000 |
| 2005/08/16 | 1,729 | 1,729 | 1,729 | 1,729 | 1,000 |
| 2005/08/15 | 1,705 | 1,731 | 1,705 | 1,731 | 3,000 |
| 2005/08/12 | 1,698 | 1,705 | 1,698 | 1,705 | 5,000 |
| 2005/08/11 | 1,680 | 1,699 | 1,670 | 1,673 | 19,000 |
| 2005/08/10 | 1,657 | 1,680 | 1,657 | 1,680 | 15,000 |
| 2005/08/09 | 1,680 | 1,680 | 1,656 | 1,660 | 10,000 |
| 2005/08/08 | 1,629 | 1,644 | 1,629 | 1,644 | 2,000 |
| 2005/08/05 | 1,679 | 1,681 | 1,662 | 1,662 | 12,000 |
| 2005/08/04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2005/08/03 | 1,680 | 1,699 | 1,657 | 1,659 | 21,000 |
| 2005/08/02 | 1,670 | 1,699 | 1,670 | 1,699 | 30,000 |
| 2005/08/01 | 1,700 | 1,700 | 1,674 | 1,674 | 5,000 |
| 2005/07/29 | 1,689 | 1,689 | 1,671 | 1,674 | 12,000 |
| 2005/07/28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2005/07/27 | 1,698 | 1,698 | 1,688 | 1,690 | 23,000 |
| 2005/07/26 | 1,683 | 1,690 | 1,680 | 1,690 | 31,000 |
| 2005/07/25 | 1,691 | 1,691 | 1,672 | 1,672 | 2,000 |
| 2005/07/22 | 1,724 | 1,724 | 1,720 | 1,720 | 2,000 |
| 2005/07/21 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 |
| 2005/07/20 | 1,739 | 1,739 | 1,739 | 1,739 | 1,000 |
| 2005/07/19 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 |
| 2005/07/15 | 1,682 | 1,700 | 1,682 | 1,695 | 14,000 |
| 2005/07/14 | 1,666 | 1,670 | 1,658 | 1,668 | 40,000 |
| 2005/07/13 | 1,650 | 1,650 | 1,648 | 1,648 | 9,000 |
| 2005/07/12 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 |
| 2005/07/11 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2005/07/08 | 1,666 | 1,669 | 1,655 | 1,655 | 3,000 |
| 2005/07/07 | 1,638 | 1,653 | 1,638 | 1,650 | 18,000 |
| 2005/07/06 | 1,623 | 1,640 | 1,623 | 1,638 | 26,000 |
| 2005/07/05 | 1,649 | 1,649 | 1,644 | 1,644 | 2,000 |
| 2005/07/04 | 1,660 | 1,666 | 1,660 | 1,666 | 2,000 |
| 2005/07/01 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 |
| 2005/06/30 | 1,664 | 1,664 | 1,629 | 1,630 | 29,000 |
| 2005/06/29 | 1,658 | 1,670 | 1,658 | 1,665 | 28,000 |
| 2005/06/28 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 2005/06/27 | 1,631 | 1,641 | 1,631 | 1,641 | 3,000 |
| 2005/06/24 | 1,649 | 1,649 | 1,647 | 1,647 | 4,000 |
| 2005/06/23 | 1,664 | 1,664 | 1,664 | 1,664 | 1,000 |
| 2005/06/22 | 1,636 | 1,636 | 1,636 | 1,636 | 1,000 |
| 2005/06/21 | 1,636 | 1,641 | 1,635 | 1,641 | 3,000 |
| 2005/06/20 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 |
| 2005/06/17 | 1,643 | 1,677 | 1,643 | 1,677 | 16,000 |
| 2005/06/16 | 1,649 | 1,651 | 1,642 | 1,643 | 10,000 |
| 2005/06/15 | 1,669 | 1,669 | 1,659 | 1,659 | 2,000 |
| 2005/06/14 | 1,645 | 1,645 | 1,645 | 1,645 | 1,000 |
| 2005/06/13 | 1,641 | 1,642 | 1,641 | 1,642 | 2,000 |
| 2005/06/10 | 1,678 | 1,678 | 1,678 | 1,678 | 15,000 |
| 2005/06/09 | 1,662 | 1,662 | 1,635 | 1,635 | 2,000 |
| 2005/06/08 | 1,666 | 1,667 | 1,650 | 1,650 | 9,000 |
| 2005/06/07 | 1,660 | 1,670 | 1,655 | 1,668 | 12,000 |
| 2005/06/06 | 1,650 | 1,671 | 1,650 | 1,671 | 13,000 |
| 2005/06/03 | 1,670 | 1,683 | 1,670 | 1,683 | 2,000 |
| 2005/06/02 | 1,666 | 1,670 | 1,666 | 1,670 | 4,000 |
| 2005/06/01 | 1,664 | 1,669 | 1,660 | 1,667 | 34,000 |
| 2005/05/31 | 1,640 | 1,665 | 1,635 | 1,665 | 35,000 |
| 2005/05/30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2005/05/27 | 1,606 | 1,650 | 1,606 | 1,650 | 33,000 |
| 2005/05/26 | 1,639 | 1,650 | 1,630 | 1,648 | 44,000 |
| 2005/05/25 | 1,645 | 1,658 | 1,622 | 1,637 | 29,000 |
| 2005/05/24 | 1,648 | 1,660 | 1,648 | 1,660 | 3,000 |
| 2005/05/23 | 1,606 | 1,629 | 1,594 | 1,629 | 27,000 |
| 2005/05/20 | 1,610 | 1,618 | 1,610 | 1,617 | 5,000 |
| 2005/05/19 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 |
| 2005/05/18 | 1,606 | 1,614 | 1,606 | 1,614 | 4,000 |
| 2005/05/17 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 |
| 2005/05/16 | 1,642 | 1,659 | 1,634 | 1,659 | 3,000 |
| 2005/05/13 | 1,644 | 1,644 | 1,644 | 1,644 | 2,000 |
| 2005/05/12 | 1,640 | 1,648 | 1,635 | 1,640 | 14,000 |
| 2005/05/11 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
| 2005/05/10 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2005/05/09 | 1,643 | 1,644 | 1,643 | 1,644 | 2,000 |
| 2005/05/06 | 1,610 | 1,642 | 1,610 | 1,642 | 5,000 |
| 2005/05/02 | 1,607 | 1,610 | 1,607 | 1,610 | 3,000 |
| 2005/04/28 | 1,603 | 1,603 | 1,603 | 1,603 | 1,000 |
| 2005/04/27 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 2005/04/26 | 1,570 | 1,620 | 1,570 | 1,619 | 19,000 |
| 2005/04/25 | 1,560 | 1,571 | 1,560 | 1,571 | 29,000 |
| 2005/04/22 | 1,561 | 1,591 | 1,560 | 1,564 | 93,000 |
| 2005/04/21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2005/04/20 | 1,592 | 1,611 | 1,592 | 1,611 | 5,000 |
| 2005/04/19 | 1,554 | 1,587 | 1,540 | 1,587 | 7,000 |
| 2005/04/18 | 1,557 | 1,557 | 1,554 | 1,554 | 7,000 |
| 2005/04/15 | 1,549 | 1,566 | 1,549 | 1,563 | 8,000 |
| 2005/04/14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2005/04/13 | 1,600 | 1,600 | 1,570 | 1,592 | 69,000 |
| 2005/04/12 | 1,635 | 1,636 | 1,635 | 1,636 | 5,000 |
| 2005/04/11 | 1,650 | 1,662 | 1,649 | 1,659 | 12,000 |
| 2005/04/08 | 1,564 | 1,646 | 1,564 | 1,640 | 22,000 |
| 2005/04/07 | 1,566 | 1,566 | 1,558 | 1,560 | 11,000 |
| 2005/04/06 | 1,595 | 1,595 | 1,578 | 1,580 | 15,000 |
| 2005/04/05 | 1,589 | 1,619 | 1,570 | 1,595 | 11,000 |
| 2005/04/04 | 1,551 | 1,598 | 1,550 | 1,570 | 92,000 |
| 2005/04/01 | 1,562 | 1,562 | 1,533 | 1,533 | 7,000 |
| 2005/03/31 | 1,579 | 1,579 | 1,519 | 1,554 | 29,000 |
| 2005/03/30 | 1,595 | 1,599 | 1,551 | 1,553 | 25,000 |
| 2005/03/29 | 1,636 | 1,636 | 1,599 | 1,602 | 24,000 |
| 2005/03/28 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2005/03/25 | 1,650 | 1,680 | 1,650 | 1,680 | 4,000 |
| 2005/03/24 | 1,637 | 1,637 | 1,637 | 1,637 | 1,000 |
| 2005/03/23 | 1,699 | 1,701 | 1,660 | 1,660 | 6,000 |
| 2005/03/22 | 1,727 | 1,727 | 1,698 | 1,711 | 14,000 |
| 2005/03/18 | 1,729 | 1,729 | 1,715 | 1,717 | 11,000 |
| 2005/03/17 | 1,700 | 1,725 | 1,690 | 1,725 | 25,000 |
| 2005/03/16 | 1,630 | 1,730 | 1,630 | 1,707 | 60,000 |
| 2005/03/15 | 1,618 | 1,648 | 1,618 | 1,634 | 24,000 |
| 2005/03/14 | 1,589 | 1,595 | 1,589 | 1,594 | 4,000 |
| 2005/03/11 | 1,580 | 1,595 | 1,568 | 1,595 | 40,000 |
| 2005/03/10 | 1,555 | 1,565 | 1,555 | 1,560 | 57,000 |
| 2005/03/09 | 1,525 | 1,560 | 1,525 | 1,560 | 2,000 |
| 2005/03/08 | 1,555 | 1,565 | 1,555 | 1,561 | 76,000 |
| 2005/03/07 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 |
| 2005/03/04 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 |
| 2005/03/03 | 1,560 | 1,560 | 1,540 | 1,541 | 6,000 |
| 2005/03/02 | 1,555 | 1,560 | 1,534 | 1,560 | 6,000 |
| 2005/03/01 | 1,520 | 1,530 | 1,520 | 1,525 | 5,000 |
| 2005/02/28 | 1,530 | 1,530 | 1,528 | 1,528 | 2,000 |
| 2005/02/25 | 1,530 | 1,575 | 1,515 | 1,575 | 7,000 |
| 2005/02/24 | 1,588 | 1,590 | 1,535 | 1,535 | 9,000 |
| 2005/02/23 | 1,560 | 1,590 | 1,560 | 1,588 | 8,000 |
| 2005/02/22 | 1,549 | 1,560 | 1,549 | 1,560 | 5,000 |
| 2005/02/21 | 1,550 | 1,563 | 1,544 | 1,549 | 25,000 |
| 2005/02/18 | 1,527 | 1,550 | 1,527 | 1,532 | 15,000 |
| 2005/02/17 | 1,510 | 1,515 | 1,495 | 1,515 | 11,000 |
| 2005/02/16 | 1,499 | 1,509 | 1,495 | 1,500 | 11,000 |
| 2005/02/15 | 1,480 | 1,495 | 1,480 | 1,483 | 6,000 |
| 2005/02/14 | 1,481 | 1,487 | 1,481 | 1,487 | 2,000 |
| 2005/02/10 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 |
| 2005/02/09 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 |
| 2005/02/08 | 1,466 | 1,479 | 1,466 | 1,479 | 2,000 |
| 2005/02/07 | 1,460 | 1,490 | 1,460 | 1,465 | 32,000 |
| 2005/02/04 | 1,444 | 1,470 | 1,444 | 1,460 | 33,000 |
| 2005/02/03 | 1,457 | 1,465 | 1,452 | 1,460 | 22,000 |
| 2005/02/02 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 |
| 2005/02/01 | 1,439 | 1,439 | 1,438 | 1,438 | 4,000 |
| 2005/01/31 | 1,409 | 1,410 | 1,409 | 1,410 | 2,000 |
| 2005/01/28 | 1,410 | 1,430 | 1,406 | 1,406 | 8,000 |
| 2005/01/27 | 1,400 | 1,403 | 1,400 | 1,401 | 5,000 |
| 2005/01/26 | 1,395 | 1,400 | 1,385 | 1,394 | 14,000 |
| 2005/01/25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2005/01/24 | 1,366 | 1,371 | 1,366 | 1,371 | 5,000 |
| 2005/01/21 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2005/01/20 | 1,365 | 1,368 | 1,355 | 1,368 | 45,000 |
| 2005/01/19 | 1,361 | 1,370 | 1,360 | 1,368 | 12,000 |
| 2005/01/18 | 1,374 | 1,374 | 1,365 | 1,365 | 4,000 |
| 2005/01/17 | 1,343 | 1,354 | 1,343 | 1,354 | 24,000 |
| 2005/01/14 | 1,325 | 1,345 | 1,325 | 1,330 | 4,000 |
| 2005/01/13 | 1,345 | 1,350 | 1,345 | 1,350 | 5,000 |
| 2005/01/12 | 1,343 | 1,350 | 1,343 | 1,350 | 2,000 |
| 2005/01/11 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 |
| 2005/01/07 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2005/01/06 | 1,340 | 1,340 | 1,312 | 1,312 | 2,000 |
| 2005/01/05 | 1,346 | 1,346 | 1,338 | 1,339 | 5,000 |
| 2005/01/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |