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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,443 | 1,443 | 1,400 | 1,400 | 600 |
| 2006/12/28 | 1,426 | 1,426 | 1,402 | 1,423 | 2,600 |
| 2006/12/27 | 1,449 | 1,449 | 1,406 | 1,406 | 2,000 |
| 2006/12/26 | 1,404 | 1,430 | 1,404 | 1,430 | 1,300 |
| 2006/12/25 | 1,441 | 1,441 | 1,420 | 1,424 | 2,300 |
| 2006/12/22 | 1,450 | 1,450 | 1,425 | 1,432 | 2,600 |
| 2006/12/21 | 1,451 | 1,451 | 1,439 | 1,441 | 3,700 |
| 2006/12/20 | 1,446 | 1,446 | 1,430 | 1,442 | 2,400 |
| 2006/12/19 | 1,445 | 1,445 | 1,426 | 1,426 | 400 |
| 2006/12/18 | 1,434 | 1,437 | 1,420 | 1,421 | 3,700 |
| 2006/12/15 | 1,425 | 1,460 | 1,405 | 1,460 | 4,500 |
| 2006/12/14 | 1,398 | 1,419 | 1,398 | 1,408 | 1,800 |
| 2006/12/13 | 1,428 | 1,428 | 1,410 | 1,418 | 2,500 |
| 2006/12/12 | 1,419 | 1,428 | 1,410 | 1,428 | 1,800 |
| 2006/12/11 | 1,400 | 1,420 | 1,400 | 1,420 | 3,100 |
| 2006/12/08 | 1,397 | 1,417 | 1,397 | 1,408 | 15,500 |
| 2006/12/07 | 1,426 | 1,426 | 1,411 | 1,417 | 1,400 |
| 2006/12/06 | 1,394 | 1,420 | 1,394 | 1,406 | 900 |
| 2006/12/05 | 1,398 | 1,398 | 1,369 | 1,374 | 5,200 |
| 2006/12/04 | 1,409 | 1,409 | 1,374 | 1,385 | 2,600 |
| 2006/12/01 | 1,436 | 1,436 | 1,388 | 1,409 | 3,300 |
| 2006/11/30 | 1,458 | 1,458 | 1,404 | 1,416 | 1,300 |
| 2006/11/29 | 1,440 | 1,440 | 1,420 | 1,438 | 1,600 |
| 2006/11/28 | 1,422 | 1,435 | 1,417 | 1,420 | 900 |
| 2006/11/27 | 1,381 | 1,442 | 1,381 | 1,442 | 1,500 |
| 2006/11/24 | 1,389 | 1,420 | 1,380 | 1,401 | 3,700 |
| 2006/11/22 | 1,351 | 1,400 | 1,350 | 1,400 | 2,600 |
| 2006/11/21 | 1,406 | 1,446 | 1,380 | 1,380 | 2,000 |
| 2006/11/20 | 1,434 | 1,459 | 1,386 | 1,386 | 1,800 |
| 2006/11/17 | 1,454 | 1,454 | 1,454 | 1,454 | 1,100 |
| 2006/11/16 | 1,473 | 1,473 | 1,447 | 1,447 | 1,100 |
| 2006/11/15 | 1,472 | 1,472 | 1,437 | 1,453 | 1,900 |
| 2006/11/14 | 1,402 | 1,440 | 1,402 | 1,432 | 3,000 |
| 2006/11/13 | 1,390 | 1,429 | 1,380 | 1,409 | 1,600 |
| 2006/11/10 | 1,435 | 1,435 | 1,390 | 1,390 | 4,200 |
| 2006/11/09 | 1,440 | 1,440 | 1,420 | 1,435 | 900 |
| 2006/11/08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/11/07 | 1,486 | 1,486 | 1,466 | 1,466 | 200 |
| 2006/11/06 | 1,476 | 1,476 | 1,465 | 1,466 | 600 |
| 2006/11/02 | 1,489 | 1,496 | 1,475 | 1,480 | 2,000 |
| 2006/11/01 | 1,484 | 1,499 | 1,480 | 1,499 | 500 |
| 2006/10/31 | 1,484 | 1,504 | 1,478 | 1,485 | 1,800 |
| 2006/10/30 | 1,501 | 1,532 | 1,484 | 1,484 | 2,600 |
| 2006/10/27 | 1,510 | 1,510 | 1,495 | 1,501 | 2,400 |
| 2006/10/26 | 1,530 | 1,530 | 1,495 | 1,514 | 3,100 |
| 2006/10/25 | 1,534 | 1,534 | 1,501 | 1,512 | 1,200 |
| 2006/10/24 | 1,523 | 1,565 | 1,508 | 1,548 | 2,200 |
| 2006/10/23 | 1,537 | 1,553 | 1,524 | 1,553 | 1,700 |
| 2006/10/20 | 1,530 | 1,548 | 1,530 | 1,548 | 1,600 |
| 2006/10/19 | 1,540 | 1,544 | 1,538 | 1,541 | 3,200 |
| 2006/10/18 | 1,516 | 1,516 | 1,510 | 1,510 | 300 |
| 2006/10/17 | 1,548 | 1,548 | 1,512 | 1,512 | 600 |
| 2006/10/16 | 1,525 | 1,547 | 1,523 | 1,547 | 5,400 |
| 2006/10/13 | 1,525 | 1,525 | 1,511 | 1,512 | 4,300 |
| 2006/10/12 | 1,455 | 1,475 | 1,455 | 1,475 | 1,800 |
| 2006/10/11 | 1,500 | 1,500 | 1,470 | 1,475 | 1,700 |
| 2006/10/10 | 1,515 | 1,520 | 1,500 | 1,500 | 1,200 |
| 2006/10/06 | 1,549 | 1,549 | 1,525 | 1,525 | 1,300 |
| 2006/10/05 | 1,545 | 1,558 | 1,535 | 1,549 | 1,200 |
| 2006/10/04 | 1,566 | 1,566 | 1,531 | 1,534 | 1,800 |
| 2006/10/03 | 1,534 | 1,560 | 1,503 | 1,560 | 3,700 |
| 2006/10/02 | 1,500 | 1,543 | 1,500 | 1,532 | 4,900 |
| 2006/09/29 | 1,500 | 1,500 | 1,483 | 1,483 | 1,600 |
| 2006/09/28 | 1,500 | 1,500 | 1,484 | 1,484 | 200 |
| 2006/09/27 | 1,469 | 1,492 | 1,469 | 1,492 | 2,900 |
| 2006/09/26 | 1,479 | 1,479 | 1,459 | 1,459 | 500 |
| 2006/09/25 | 1,443 | 1,479 | 1,443 | 1,479 | 1,400 |
| 2006/09/22 | 1,470 | 1,470 | 1,449 | 1,449 | 400 |
| 2006/09/21 | 1,494 | 1,494 | 1,480 | 1,480 | 200 |
| 2006/09/20 | 1,472 | 1,497 | 1,472 | 1,475 | 2,700 |
| 2006/09/19 | 1,467 | 1,493 | 1,467 | 1,492 | 1,300 |
| 2006/09/15 | 1,497 | 1,497 | 1,447 | 1,467 | 2,600 |
| 2006/09/14 | 1,479 | 1,497 | 1,479 | 1,492 | 600 |
| 2006/09/13 | 1,484 | 1,484 | 1,475 | 1,479 | 1,000 |
| 2006/09/12 | 1,462 | 1,484 | 1,462 | 1,484 | 400 |
| 2006/09/11 | 1,491 | 1,491 | 1,462 | 1,462 | 1,600 |
| 2006/09/08 | 1,475 | 1,521 | 1,475 | 1,503 | 20,900 |
| 2006/09/07 | 1,504 | 1,515 | 1,484 | 1,505 | 3,000 |
| 2006/09/06 | 1,500 | 1,510 | 1,500 | 1,506 | 3,800 |
| 2006/09/05 | 1,509 | 1,509 | 1,490 | 1,492 | 600 |
| 2006/09/04 | 1,500 | 1,505 | 1,492 | 1,492 | 2,700 |
| 2006/09/01 | 1,496 | 1,498 | 1,484 | 1,489 | 2,200 |
| 2006/08/31 | 1,475 | 1,499 | 1,475 | 1,494 | 4,300 |
| 2006/08/30 | 1,482 | 1,482 | 1,455 | 1,455 | 1,600 |
| 2006/08/29 | 1,451 | 1,482 | 1,451 | 1,482 | 3,900 |
| 2006/08/28 | 1,445 | 1,450 | 1,439 | 1,440 | 3,800 |
| 2006/08/25 | 1,412 | 1,437 | 1,411 | 1,426 | 1,500 |
| 2006/08/24 | 1,410 | 1,430 | 1,405 | 1,406 | 1,900 |
| 2006/08/23 | 1,460 | 1,460 | 1,430 | 1,430 | 2,400 |
| 2006/08/22 | 1,458 | 1,465 | 1,420 | 1,460 | 7,200 |
| 2006/08/21 | 1,500 | 1,500 | 1,471 | 1,483 | 2,400 |
| 2006/08/18 | 1,480 | 1,498 | 1,480 | 1,498 | 2,000 |
| 2006/08/17 | 1,497 | 1,500 | 1,470 | 1,470 | 1,800 |
| 2006/08/16 | 1,497 | 1,498 | 1,480 | 1,498 | 1,800 |
| 2006/08/15 | 1,475 | 1,498 | 1,475 | 1,497 | 1,300 |
| 2006/08/14 | 1,457 | 1,489 | 1,457 | 1,475 | 800 |
| 2006/08/11 | 1,449 | 1,477 | 1,449 | 1,477 | 2,500 |
| 2006/08/10 | 1,449 | 1,466 | 1,448 | 1,460 | 3,300 |
| 2006/08/09 | 1,418 | 1,444 | 1,418 | 1,440 | 5,600 |
| 2006/08/08 | 1,429 | 1,438 | 1,419 | 1,438 | 500 |
| 2006/08/07 | 1,422 | 1,450 | 1,422 | 1,429 | 3,800 |
| 2006/08/04 | 1,440 | 1,449 | 1,440 | 1,442 | 1,500 |
| 2006/08/03 | 1,439 | 1,440 | 1,405 | 1,440 | 8,400 |
| 2006/08/02 | 1,412 | 1,420 | 1,412 | 1,419 | 800 |
| 2006/08/01 | 1,417 | 1,435 | 1,417 | 1,435 | 1,000 |
| 2006/07/31 | 1,412 | 1,412 | 1,398 | 1,398 | 1,200 |
| 2006/07/28 | 1,400 | 1,400 | 1,378 | 1,393 | 1,000 |
| 2006/07/27 | 1,350 | 1,393 | 1,350 | 1,393 | 1,200 |
| 2006/07/26 | 1,380 | 1,390 | 1,351 | 1,351 | 1,200 |
| 2006/07/25 | 1,420 | 1,420 | 1,362 | 1,403 | 1,400 |
| 2006/07/24 | 1,355 | 1,371 | 1,355 | 1,360 | 6,800 |
| 2006/07/21 | 1,399 | 1,410 | 1,398 | 1,398 | 400 |
| 2006/07/20 | 1,425 | 1,425 | 1,380 | 1,421 | 3,100 |
| 2006/07/19 | 1,393 | 1,393 | 1,350 | 1,385 | 1,900 |
| 2006/07/18 | 1,410 | 1,410 | 1,373 | 1,373 | 3,200 |
| 2006/07/14 | 1,450 | 1,450 | 1,438 | 1,438 | 3,100 |
| 2006/07/13 | 1,489 | 1,489 | 1,454 | 1,485 | 1,500 |
| 2006/07/12 | 1,507 | 1,507 | 1,487 | 1,493 | 2,300 |
| 2006/07/11 | 1,497 | 1,497 | 1,477 | 1,495 | 2,600 |
| 2006/07/10 | 1,455 | 1,488 | 1,455 | 1,480 | 2,900 |
| 2006/07/07 | 1,480 | 1,480 | 1,453 | 1,455 | 2,100 |
| 2006/07/06 | 1,460 | 1,474 | 1,450 | 1,473 | 3,500 |
| 2006/07/05 | 1,470 | 1,480 | 1,455 | 1,472 | 3,800 |
| 2006/07/04 | 1,499 | 1,523 | 1,477 | 1,492 | 4,200 |
| 2006/07/03 | 1,468 | 1,481 | 1,462 | 1,462 | 1,600 |
| 2006/06/30 | 1,441 | 1,461 | 1,441 | 1,461 | 3,700 |
| 2006/06/29 | 1,440 | 1,480 | 1,401 | 1,401 | 10,400 |
| 2006/06/28 | 1,399 | 1,439 | 1,365 | 1,438 | 8,900 |
| 2006/06/27 | 1,430 | 1,430 | 1,408 | 1,416 | 4,400 |
| 2006/06/26 | 1,406 | 1,406 | 1,377 | 1,392 | 5,800 |
| 2006/06/23 | 1,436 | 1,436 | 1,385 | 1,425 | 4,100 |
| 2006/06/22 | 1,440 | 1,440 | 1,415 | 1,438 | 3,200 |
| 2006/06/21 | 1,430 | 1,430 | 1,400 | 1,400 | 3,500 |
| 2006/06/20 | 1,390 | 1,423 | 1,390 | 1,410 | 4,100 |
| 2006/06/19 | 1,416 | 1,416 | 1,380 | 1,390 | 7,600 |
| 2006/06/16 | 1,447 | 1,448 | 1,414 | 1,425 | 7,100 |
| 2006/06/15 | 1,450 | 1,470 | 1,380 | 1,380 | 15,000 |
| 2006/06/14 | 1,360 | 1,369 | 1,341 | 1,350 | 7,900 |
| 2006/06/13 | 1,400 | 1,430 | 1,368 | 1,369 | 2,900 |
| 2006/06/12 | 1,379 | 1,420 | 1,350 | 1,420 | 3,800 |
| 2006/06/09 | 1,367 | 1,384 | 1,319 | 1,384 | 15,700 |
| 2006/06/08 | 1,273 | 1,360 | 1,270 | 1,347 | 6,600 |
| 2006/06/07 | 1,360 | 1,370 | 1,330 | 1,333 | 4,300 |
| 2006/06/06 | 1,400 | 1,400 | 1,367 | 1,367 | 8,500 |
| 2006/06/05 | 1,449 | 1,450 | 1,430 | 1,430 | 2,100 |
| 2006/06/02 | 1,499 | 1,499 | 1,421 | 1,469 | 7,000 |
| 2006/06/01 | 1,530 | 1,538 | 1,501 | 1,515 | 4,300 |
| 2006/05/31 | 1,510 | 1,570 | 1,508 | 1,509 | 6,400 |
| 2006/05/30 | 1,532 | 1,539 | 1,521 | 1,521 | 3,100 |
| 2006/05/29 | 1,520 | 1,560 | 1,513 | 1,540 | 3,000 |
| 2006/05/26 | 1,513 | 1,525 | 1,513 | 1,513 | 3,900 |
| 2006/05/25 | 1,516 | 1,550 | 1,506 | 1,506 | 4,600 |
| 2006/05/24 | 1,525 | 1,527 | 1,511 | 1,516 | 4,700 |
| 2006/05/23 | 1,530 | 1,530 | 1,510 | 1,510 | 3,800 |
| 2006/05/22 | 1,570 | 1,570 | 1,526 | 1,528 | 5,600 |
| 2006/05/19 | 1,507 | 1,534 | 1,497 | 1,515 | 5,800 |
| 2006/05/18 | 1,520 | 1,520 | 1,487 | 1,497 | 6,200 |
| 2006/05/17 | 1,540 | 1,540 | 1,500 | 1,524 | 3,600 |
| 2006/05/16 | 1,561 | 1,561 | 1,510 | 1,510 | 3,400 |
| 2006/05/15 | 1,581 | 1,592 | 1,549 | 1,561 | 3,300 |
| 2006/05/12 | 1,661 | 1,661 | 1,619 | 1,623 | 3,900 |
| 2006/05/11 | 1,673 | 1,687 | 1,628 | 1,661 | 3,000 |
| 2006/05/10 | 1,655 | 1,673 | 1,640 | 1,643 | 5,100 |
| 2006/05/09 | 1,698 | 1,698 | 1,682 | 1,683 | 1,100 |
| 2006/05/08 | 1,695 | 1,706 | 1,695 | 1,704 | 3,100 |
| 2006/05/02 | 1,699 | 1,710 | 1,692 | 1,696 | 2,300 |
| 2006/05/01 | 1,670 | 1,716 | 1,670 | 1,709 | 5,800 |
| 2006/04/28 | 1,666 | 1,670 | 1,639 | 1,668 | 6,100 |
| 2006/04/27 | 1,670 | 1,670 | 1,636 | 1,636 | 1,500 |
| 2006/04/26 | 1,639 | 1,670 | 1,639 | 1,666 | 900 |
| 2006/04/25 | 1,680 | 1,680 | 1,625 | 1,625 | 3,800 |
| 2006/04/24 | 1,665 | 1,683 | 1,645 | 1,665 | 3,900 |
| 2006/04/21 | 1,670 | 1,699 | 1,660 | 1,665 | 4,100 |
| 2006/04/20 | 1,655 | 1,690 | 1,655 | 1,656 | 1,500 |
| 2006/04/19 | 1,671 | 1,699 | 1,651 | 1,651 | 5,400 |
| 2006/04/18 | 1,620 | 1,686 | 1,620 | 1,660 | 4,100 |
| 2006/04/17 | 1,690 | 1,690 | 1,609 | 1,609 | 3,800 |
| 2006/04/14 | 1,715 | 1,715 | 1,687 | 1,689 | 8,400 |
| 2006/04/13 | 1,713 | 1,717 | 1,689 | 1,689 | 10,100 |
| 2006/04/12 | 1,720 | 1,722 | 1,640 | 1,721 | 12,200 |
| 2006/04/11 | 1,721 | 1,752 | 1,717 | 1,724 | 15,700 |
| 2006/04/10 | 1,709 | 1,740 | 1,699 | 1,740 | 19,800 |
| 2006/04/07 | 1,680 | 1,700 | 1,675 | 1,699 | 13,500 |
| 2006/04/06 | 1,647 | 1,701 | 1,645 | 1,677 | 36,500 |
| 2006/04/05 | 1,615 | 1,648 | 1,615 | 1,617 | 26,000 |
| 2006/04/04 | 1,559 | 1,644 | 1,549 | 1,627 | 21,000 |
| 2006/04/03 | 1,584 | 1,584 | 1,555 | 1,569 | 11,100 |
| 2006/03/31 | 1,570 | 1,570 | 1,550 | 1,555 | 14,500 |
| 2006/03/30 | 1,565 | 1,577 | 1,559 | 1,562 | 5,300 |
| 2006/03/29 | 1,545 | 1,555 | 1,530 | 1,553 | 10,200 |
| 2006/03/28 | 1,531 | 1,547 | 1,518 | 1,547 | 4,100 |
| 2006/03/27 | 1,523 | 1,531 | 1,516 | 1,531 | 5,200 |
| 2006/03/24 | 1,501 | 1,514 | 1,496 | 1,514 | 9,600 |
| 2006/03/23 | 1,523 | 1,523 | 1,510 | 1,513 | 3,700 |
| 2006/03/22 | 1,540 | 1,540 | 1,512 | 1,517 | 4,200 |
| 2006/03/20 | 1,520 | 1,542 | 1,520 | 1,521 | 4,000 |
| 2006/03/17 | 1,532 | 1,532 | 1,493 | 1,514 | 5,000 |
| 2006/03/16 | 1,507 | 1,529 | 1,495 | 1,495 | 7,800 |
| 2006/03/15 | 1,533 | 1,533 | 1,504 | 1,510 | 2,800 |
| 2006/03/14 | 1,517 | 1,519 | 1,498 | 1,510 | 10,700 |
| 2006/03/13 | 1,494 | 1,500 | 1,480 | 1,497 | 3,700 |
| 2006/03/10 | 1,449 | 1,488 | 1,449 | 1,475 | 29,600 |
| 2006/03/09 | 1,479 | 1,485 | 1,431 | 1,469 | 12,300 |
| 2006/03/08 | 1,410 | 1,412 | 1,384 | 1,400 | 4,300 |
| 2006/03/07 | 1,450 | 1,450 | 1,386 | 1,399 | 1,100 |
| 2006/03/06 | 1,400 | 1,415 | 1,330 | 1,415 | 6,400 |
| 2006/03/03 | 1,403 | 1,410 | 1,380 | 1,380 | 11,000 |
| 2006/03/02 | 1,498 | 1,498 | 1,409 | 1,415 | 14,400 |
| 2006/03/01 | 1,495 | 1,500 | 1,430 | 1,458 | 9,300 |
| 2006/02/28 | 1,499 | 1,514 | 1,499 | 1,505 | 4,700 |
| 2006/02/27 | 1,520 | 1,527 | 1,498 | 1,512 | 11,900 |
| 2006/02/24 | 1,445 | 1,527 | 1,437 | 1,501 | 6,300 |
| 2006/02/23 | 1,405 | 1,438 | 1,400 | 1,425 | 12,700 |
| 2006/02/22 | 1,417 | 1,448 | 1,406 | 1,424 | 6,700 |
| 2006/02/21 | 1,450 | 1,450 | 1,389 | 1,397 | 16,900 |
| 2006/02/20 | 1,496 | 1,497 | 1,455 | 1,455 | 4,800 |
| 2006/02/17 | 1,474 | 1,530 | 1,474 | 1,523 | 24,800 |
| 2006/02/16 | 1,525 | 1,555 | 1,520 | 1,534 | 8,200 |
| 2006/02/15 | 1,590 | 1,590 | 1,525 | 1,525 | 2,900 |
| 2006/02/14 | 1,550 | 1,598 | 1,519 | 1,598 | 24,400 |
| 2006/02/13 | 1,639 | 1,639 | 1,600 | 1,600 | 3,400 |
| 2006/02/10 | 1,676 | 1,676 | 1,630 | 1,630 | 9,000 |
| 2006/02/09 | 1,660 | 1,672 | 1,654 | 1,665 | 2,100 |
| 2006/02/08 | 1,677 | 1,677 | 1,630 | 1,630 | 9,300 |
| 2006/02/07 | 1,660 | 1,681 | 1,660 | 1,674 | 6,500 |
| 2006/02/06 | 1,648 | 1,650 | 1,631 | 1,649 | 9,500 |
| 2006/02/03 | 1,640 | 1,648 | 1,629 | 1,642 | 10,000 |
| 2006/02/02 | 1,640 | 1,650 | 1,631 | 1,631 | 2,900 |
| 2006/02/01 | 1,655 | 1,655 | 1,640 | 1,640 | 4,100 |
| 2006/01/31 | 1,675 | 1,675 | 1,655 | 1,655 | 3,900 |
| 2006/01/30 | 1,656 | 1,679 | 1,652 | 1,655 | 12,300 |
| 2006/01/27 | 1,660 | 1,660 | 1,640 | 1,649 | 7,200 |
| 2006/01/26 | 1,655 | 1,655 | 1,628 | 1,639 | 2,200 |
| 2006/01/25 | 1,641 | 1,668 | 1,635 | 1,635 | 4,900 |
| 2006/01/24 | 1,601 | 1,645 | 1,600 | 1,645 | 3,300 |
| 2006/01/23 | 1,641 | 1,641 | 1,604 | 1,612 | 2,700 |
| 2006/01/20 | 1,688 | 1,688 | 1,620 | 1,645 | 3,700 |
| 2006/01/19 | 1,575 | 1,710 | 1,575 | 1,680 | 7,800 |
| 2006/01/18 | 1,660 | 1,660 | 1,600 | 1,635 | 12,300 |
| 2006/01/17 | 1,695 | 1,709 | 1,670 | 1,684 | 10,700 |
| 2006/01/16 | 1,729 | 1,729 | 1,658 | 1,709 | 14,800 |
| 2006/01/13 | 1,714 | 1,733 | 1,711 | 1,729 | 18,500 |
| 2006/01/12 | 1,720 | 1,720 | 1,696 | 1,718 | 22,800 |
| 2006/01/11 | 1,681 | 1,713 | 1,677 | 1,713 | 23,700 |
| 2006/01/10 | 1,699 | 1,699 | 1,678 | 1,678 | 12,300 |
| 2006/01/06 | 1,680 | 1,683 | 1,669 | 1,679 | 23,200 |
| 2006/01/05 | 1,664 | 1,675 | 1,656 | 1,668 | 18,600 |
| 2006/01/04 | 1,662 | 1,662 | 1,652 | 1,653 | 9,400 |