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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,427 | 1,427 | 1,391 | 1,392 | 3,400 |
| 2007/12/27 | 1,443 | 1,443 | 1,414 | 1,436 | 4,400 |
| 2007/12/26 | 1,433 | 1,433 | 1,402 | 1,424 | 2,800 |
| 2007/12/25 | 1,408 | 1,428 | 1,395 | 1,397 | 4,300 |
| 2007/12/21 | 1,385 | 1,410 | 1,351 | 1,397 | 5,000 |
| 2007/12/20 | 1,390 | 1,394 | 1,351 | 1,369 | 12,200 |
| 2007/12/19 | 1,396 | 1,418 | 1,395 | 1,395 | 9,400 |
| 2007/12/18 | 1,399 | 1,424 | 1,375 | 1,424 | 10,900 |
| 2007/12/17 | 1,411 | 1,430 | 1,402 | 1,402 | 5,000 |
| 2007/12/14 | 1,409 | 1,423 | 1,401 | 1,401 | 23,500 |
| 2007/12/13 | 1,450 | 1,450 | 1,401 | 1,411 | 12,500 |
| 2007/12/12 | 1,434 | 1,480 | 1,425 | 1,444 | 6,900 |
| 2007/12/11 | 1,453 | 1,464 | 1,436 | 1,443 | 11,100 |
| 2007/12/10 | 1,477 | 1,477 | 1,444 | 1,448 | 10,300 |
| 2007/12/07 | 1,469 | 1,494 | 1,454 | 1,480 | 8,800 |
| 2007/12/06 | 1,471 | 1,489 | 1,465 | 1,489 | 4,000 |
| 2007/12/05 | 1,478 | 1,489 | 1,450 | 1,452 | 8,900 |
| 2007/12/04 | 1,509 | 1,509 | 1,479 | 1,481 | 7,900 |
| 2007/12/03 | 1,576 | 1,576 | 1,506 | 1,510 | 8,400 |
| 2007/11/30 | 1,529 | 1,570 | 1,519 | 1,546 | 12,900 |
| 2007/11/29 | 1,521 | 1,570 | 1,480 | 1,570 | 15,200 |
| 2007/11/28 | 1,570 | 1,570 | 1,484 | 1,502 | 4,200 |
| 2007/11/27 | 1,489 | 1,578 | 1,489 | 1,544 | 6,300 |
| 2007/11/26 | 1,512 | 1,540 | 1,497 | 1,519 | 4,600 |
| 2007/11/22 | 1,516 | 1,525 | 1,490 | 1,500 | 9,500 |
| 2007/11/21 | 1,620 | 1,620 | 1,577 | 1,591 | 4,900 |
| 2007/11/20 | 1,530 | 1,564 | 1,497 | 1,562 | 6,200 |
| 2007/11/19 | 1,654 | 1,654 | 1,597 | 1,617 | 3,000 |
| 2007/11/16 | 1,750 | 1,750 | 1,643 | 1,651 | 6,000 |
| 2007/11/15 | 1,808 | 1,808 | 1,740 | 1,764 | 3,200 |
| 2007/11/14 | 1,771 | 1,808 | 1,765 | 1,808 | 5,400 |
| 2007/11/13 | 1,750 | 1,779 | 1,750 | 1,763 | 5,000 |
| 2007/11/12 | 1,794 | 1,807 | 1,743 | 1,763 | 5,500 |
| 2007/11/09 | 1,832 | 1,865 | 1,827 | 1,854 | 5,700 |
| 2007/11/08 | 1,831 | 1,884 | 1,831 | 1,850 | 2,400 |
| 2007/11/07 | 1,921 | 1,930 | 1,892 | 1,913 | 6,500 |
| 2007/11/06 | 1,885 | 1,920 | 1,885 | 1,891 | 3,200 |
| 2007/11/05 | 1,913 | 1,924 | 1,876 | 1,892 | 5,700 |
| 2007/11/02 | 1,874 | 1,941 | 1,873 | 1,884 | 9,900 |
| 2007/11/01 | 1,879 | 1,920 | 1,879 | 1,904 | 2,400 |
| 2007/10/31 | 1,894 | 1,894 | 1,854 | 1,879 | 1,600 |
| 2007/10/30 | 1,830 | 1,884 | 1,830 | 1,864 | 2,300 |
| 2007/10/29 | 1,886 | 1,915 | 1,846 | 1,869 | 7,300 |
| 2007/10/26 | 1,914 | 1,914 | 1,885 | 1,895 | 2,100 |
| 2007/10/25 | 1,879 | 1,918 | 1,863 | 1,884 | 3,700 |
| 2007/10/24 | 1,880 | 1,919 | 1,875 | 1,909 | 3,700 |
| 2007/10/23 | 1,907 | 1,910 | 1,870 | 1,870 | 2,300 |
| 2007/10/22 | 1,844 | 1,907 | 1,844 | 1,907 | 2,300 |
| 2007/10/19 | 1,916 | 1,957 | 1,916 | 1,934 | 3,900 |
| 2007/10/18 | 1,950 | 1,972 | 1,949 | 1,967 | 8,100 |
| 2007/10/17 | 1,845 | 1,882 | 1,844 | 1,880 | 6,600 |
| 2007/10/16 | 1,910 | 1,910 | 1,852 | 1,852 | 5,700 |
| 2007/10/15 | 1,904 | 1,945 | 1,860 | 1,910 | 4,600 |
| 2007/10/12 | 1,946 | 1,970 | 1,891 | 1,891 | 9,200 |
| 2007/10/11 | 1,995 | 1,995 | 1,949 | 1,976 | 5,800 |
| 2007/10/10 | 1,932 | 1,986 | 1,932 | 1,972 | 5,100 |
| 2007/10/09 | 1,930 | 1,938 | 1,910 | 1,916 | 2,800 |
| 2007/10/05 | 1,873 | 1,920 | 1,873 | 1,917 | 8,800 |
| 2007/10/04 | 1,811 | 1,860 | 1,811 | 1,860 | 4,900 |
| 2007/10/03 | 1,810 | 1,835 | 1,803 | 1,828 | 3,900 |
| 2007/10/02 | 1,795 | 1,810 | 1,778 | 1,809 | 5,100 |
| 2007/10/01 | 1,770 | 1,783 | 1,752 | 1,761 | 3,200 |
| 2007/09/28 | 1,806 | 1,806 | 1,755 | 1,770 | 2,400 |
| 2007/09/27 | 1,790 | 1,808 | 1,782 | 1,804 | 7,300 |
| 2007/09/26 | 1,770 | 1,794 | 1,739 | 1,794 | 6,900 |
| 2007/09/25 | 1,790 | 1,790 | 1,762 | 1,763 | 2,200 |
| 2007/09/21 | 1,740 | 1,799 | 1,740 | 1,799 | 6,000 |
| 2007/09/20 | 1,728 | 1,748 | 1,714 | 1,743 | 3,600 |
| 2007/09/19 | 1,709 | 1,739 | 1,700 | 1,719 | 4,700 |
| 2007/09/18 | 1,744 | 1,744 | 1,646 | 1,649 | 11,300 |
| 2007/09/14 | 1,710 | 1,782 | 1,710 | 1,774 | 30,300 |
| 2007/09/13 | 1,724 | 1,764 | 1,724 | 1,738 | 4,100 |
| 2007/09/12 | 1,785 | 1,785 | 1,715 | 1,715 | 4,200 |
| 2007/09/11 | 1,765 | 1,769 | 1,736 | 1,755 | 3,800 |
| 2007/09/10 | 1,723 | 1,767 | 1,723 | 1,765 | 7,900 |
| 2007/09/07 | 1,751 | 1,780 | 1,739 | 1,763 | 7,800 |
| 2007/09/06 | 1,715 | 1,753 | 1,715 | 1,742 | 7,600 |
| 2007/09/05 | 1,734 | 1,750 | 1,710 | 1,710 | 8,100 |
| 2007/09/04 | 1,758 | 1,765 | 1,730 | 1,750 | 2,400 |
| 2007/09/03 | 1,748 | 1,780 | 1,709 | 1,730 | 15,100 |
| 2007/08/31 | 1,600 | 1,658 | 1,600 | 1,658 | 4,700 |
| 2007/08/30 | 1,580 | 1,594 | 1,565 | 1,594 | 3,900 |
| 2007/08/29 | 1,545 | 1,578 | 1,544 | 1,575 | 3,900 |
| 2007/08/28 | 1,627 | 1,632 | 1,610 | 1,626 | 1,100 |
| 2007/08/27 | 1,686 | 1,686 | 1,630 | 1,630 | 1,500 |
| 2007/08/24 | 1,650 | 1,675 | 1,650 | 1,656 | 1,400 |
| 2007/08/23 | 1,626 | 1,650 | 1,626 | 1,648 | 1,700 |
| 2007/08/22 | 1,559 | 1,626 | 1,559 | 1,626 | 3,200 |
| 2007/08/21 | 1,486 | 1,552 | 1,486 | 1,533 | 5,300 |
| 2007/08/20 | 1,552 | 1,552 | 1,465 | 1,486 | 4,000 |
| 2007/08/17 | 1,600 | 1,600 | 1,479 | 1,490 | 10,100 |
| 2007/08/16 | 1,608 | 1,625 | 1,583 | 1,593 | 6,500 |
| 2007/08/15 | 1,665 | 1,698 | 1,665 | 1,698 | 2,300 |
| 2007/08/14 | 1,677 | 1,726 | 1,660 | 1,725 | 4,800 |
| 2007/08/13 | 1,631 | 1,720 | 1,631 | 1,648 | 5,100 |
| 2007/08/10 | 1,660 | 1,660 | 1,630 | 1,632 | 3,400 |
| 2007/08/09 | 1,720 | 1,730 | 1,696 | 1,719 | 8,400 |
| 2007/08/08 | 1,713 | 1,717 | 1,692 | 1,713 | 4,100 |
| 2007/08/07 | 1,726 | 1,738 | 1,712 | 1,725 | 2,800 |
| 2007/08/06 | 1,662 | 1,729 | 1,662 | 1,727 | 3,000 |
| 2007/08/03 | 1,694 | 1,707 | 1,683 | 1,707 | 8,800 |
| 2007/08/02 | 1,715 | 1,729 | 1,685 | 1,711 | 3,600 |
| 2007/08/01 | 1,739 | 1,749 | 1,689 | 1,735 | 10,600 |
| 2007/07/31 | 1,708 | 1,749 | 1,708 | 1,745 | 6,100 |
| 2007/07/30 | 1,659 | 1,730 | 1,659 | 1,730 | 13,600 |
| 2007/07/27 | 1,640 | 1,688 | 1,640 | 1,664 | 6,500 |
| 2007/07/26 | 1,700 | 1,718 | 1,691 | 1,698 | 3,100 |
| 2007/07/25 | 1,690 | 1,695 | 1,665 | 1,682 | 9,600 |
| 2007/07/24 | 1,715 | 1,730 | 1,698 | 1,698 | 7,200 |
| 2007/07/23 | 1,758 | 1,758 | 1,725 | 1,726 | 8,800 |
| 2007/07/20 | 1,730 | 1,779 | 1,730 | 1,757 | 14,400 |
| 2007/07/19 | 1,715 | 1,725 | 1,705 | 1,709 | 2,800 |
| 2007/07/18 | 1,710 | 1,710 | 1,692 | 1,697 | 7,000 |
| 2007/07/17 | 1,736 | 1,739 | 1,699 | 1,710 | 3,200 |
| 2007/07/13 | 1,750 | 1,750 | 1,724 | 1,728 | 7,000 |
| 2007/07/12 | 1,737 | 1,737 | 1,689 | 1,700 | 5,800 |
| 2007/07/11 | 1,750 | 1,765 | 1,735 | 1,743 | 11,100 |
| 2007/07/10 | 1,812 | 1,812 | 1,760 | 1,780 | 12,900 |
| 2007/07/09 | 1,726 | 1,790 | 1,726 | 1,782 | 18,600 |
| 2007/07/06 | 1,729 | 1,729 | 1,688 | 1,711 | 9,100 |
| 2007/07/05 | 1,718 | 1,759 | 1,711 | 1,731 | 16,900 |
| 2007/07/04 | 1,699 | 1,729 | 1,698 | 1,711 | 15,100 |
| 2007/07/03 | 1,680 | 1,700 | 1,680 | 1,693 | 14,800 |
| 2007/07/02 | 1,655 | 1,670 | 1,647 | 1,670 | 4,400 |
| 2007/06/29 | 1,616 | 1,640 | 1,616 | 1,640 | 3,100 |
| 2007/06/28 | 1,618 | 1,618 | 1,601 | 1,616 | 1,900 |
| 2007/06/27 | 1,577 | 1,610 | 1,577 | 1,609 | 2,100 |
| 2007/06/26 | 1,584 | 1,609 | 1,584 | 1,607 | 1,000 |
| 2007/06/25 | 1,589 | 1,605 | 1,582 | 1,582 | 3,200 |
| 2007/06/22 | 1,590 | 1,590 | 1,581 | 1,587 | 3,600 |
| 2007/06/21 | 1,591 | 1,600 | 1,580 | 1,586 | 3,300 |
| 2007/06/20 | 1,631 | 1,631 | 1,589 | 1,598 | 5,000 |
| 2007/06/19 | 1,625 | 1,637 | 1,604 | 1,604 | 6,700 |
| 2007/06/18 | 1,629 | 1,640 | 1,620 | 1,633 | 6,300 |
| 2007/06/15 | 1,614 | 1,614 | 1,585 | 1,599 | 2,600 |
| 2007/06/14 | 1,633 | 1,633 | 1,580 | 1,612 | 7,500 |
| 2007/06/13 | 1,571 | 1,582 | 1,548 | 1,551 | 8,200 |
| 2007/06/12 | 1,610 | 1,610 | 1,541 | 1,541 | 3,000 |
| 2007/06/11 | 1,609 | 1,616 | 1,601 | 1,616 | 2,200 |
| 2007/06/08 | 1,638 | 1,638 | 1,576 | 1,579 | 22,800 |
| 2007/06/07 | 1,610 | 1,610 | 1,583 | 1,608 | 2,600 |
| 2007/06/06 | 1,635 | 1,635 | 1,604 | 1,605 | 2,300 |
| 2007/06/05 | 1,625 | 1,636 | 1,615 | 1,636 | 1,100 |
| 2007/06/04 | 1,640 | 1,640 | 1,620 | 1,633 | 3,100 |
| 2007/06/01 | 1,670 | 1,670 | 1,637 | 1,638 | 2,300 |
| 2007/05/31 | 1,629 | 1,668 | 1,629 | 1,668 | 8,300 |
| 2007/05/30 | 1,627 | 1,643 | 1,625 | 1,625 | 2,600 |
| 2007/05/29 | 1,623 | 1,640 | 1,621 | 1,628 | 1,200 |
| 2007/05/28 | 1,649 | 1,649 | 1,616 | 1,622 | 800 |
| 2007/05/25 | 1,625 | 1,625 | 1,588 | 1,600 | 5,200 |
| 2007/05/24 | 1,640 | 1,640 | 1,601 | 1,624 | 3,200 |
| 2007/05/23 | 1,678 | 1,678 | 1,660 | 1,670 | 2,800 |
| 2007/05/22 | 1,669 | 1,669 | 1,643 | 1,650 | 1,600 |
| 2007/05/21 | 1,656 | 1,676 | 1,656 | 1,674 | 1,400 |
| 2007/05/18 | 1,658 | 1,658 | 1,639 | 1,639 | 1,800 |
| 2007/05/17 | 1,699 | 1,699 | 1,655 | 1,668 | 2,600 |
| 2007/05/16 | 1,667 | 1,696 | 1,667 | 1,670 | 4,400 |
| 2007/05/15 | 1,603 | 1,640 | 1,603 | 1,637 | 3,500 |
| 2007/05/14 | 1,620 | 1,645 | 1,592 | 1,603 | 2,700 |
| 2007/05/11 | 1,621 | 1,621 | 1,560 | 1,590 | 1,700 |
| 2007/05/10 | 1,613 | 1,632 | 1,610 | 1,623 | 6,800 |
| 2007/05/09 | 1,616 | 1,630 | 1,605 | 1,613 | 6,800 |
| 2007/05/08 | 1,674 | 1,698 | 1,639 | 1,653 | 4,400 |
| 2007/05/07 | 1,660 | 1,691 | 1,660 | 1,678 | 2,200 |
| 2007/05/02 | 1,655 | 1,680 | 1,632 | 1,657 | 4,800 |
| 2007/05/01 | 1,719 | 1,721 | 1,655 | 1,655 | 3,400 |
| 2007/04/27 | 1,719 | 1,728 | 1,715 | 1,725 | 4,400 |
| 2007/04/26 | 1,713 | 1,724 | 1,713 | 1,724 | 7,900 |
| 2007/04/25 | 1,683 | 1,714 | 1,683 | 1,714 | 5,100 |
| 2007/04/24 | 1,705 | 1,705 | 1,657 | 1,698 | 5,700 |
| 2007/04/23 | 1,700 | 1,713 | 1,688 | 1,690 | 5,800 |
| 2007/04/20 | 1,651 | 1,689 | 1,651 | 1,682 | 6,600 |
| 2007/04/19 | 1,620 | 1,660 | 1,618 | 1,644 | 9,700 |
| 2007/04/18 | 1,648 | 1,650 | 1,587 | 1,625 | 31,300 |
| 2007/04/17 | 1,621 | 1,630 | 1,616 | 1,618 | 6,300 |
| 2007/04/16 | 1,530 | 1,573 | 1,523 | 1,561 | 2,800 |
| 2007/04/13 | 1,562 | 1,562 | 1,526 | 1,526 | 3,500 |
| 2007/04/12 | 1,569 | 1,573 | 1,560 | 1,563 | 2,200 |
| 2007/04/11 | 1,590 | 1,605 | 1,584 | 1,590 | 3,000 |
| 2007/04/10 | 1,598 | 1,600 | 1,589 | 1,590 | 1,800 |
| 2007/04/09 | 1,609 | 1,609 | 1,585 | 1,606 | 4,300 |
| 2007/04/06 | 1,598 | 1,614 | 1,598 | 1,606 | 2,300 |
| 2007/04/05 | 1,630 | 1,630 | 1,586 | 1,599 | 1,800 |
| 2007/04/04 | 1,590 | 1,630 | 1,480 | 1,630 | 10,400 |
| 2007/04/03 | 1,607 | 1,624 | 1,600 | 1,600 | 5,000 |
| 2007/04/02 | 1,646 | 1,646 | 1,601 | 1,601 | 7,500 |
| 2007/03/30 | 1,598 | 1,628 | 1,598 | 1,605 | 6,700 |
| 2007/03/29 | 1,580 | 1,598 | 1,574 | 1,598 | 2,800 |
| 2007/03/28 | 1,595 | 1,595 | 1,581 | 1,595 | 4,100 |
| 2007/03/27 | 1,595 | 1,597 | 1,580 | 1,580 | 5,200 |
| 2007/03/26 | 1,590 | 1,600 | 1,580 | 1,597 | 7,800 |
| 2007/03/23 | 1,551 | 1,587 | 1,540 | 1,561 | 36,200 |
| 2007/03/22 | 1,505 | 1,560 | 1,505 | 1,525 | 12,000 |
| 2007/03/20 | 1,529 | 1,529 | 1,507 | 1,507 | 1,000 |
| 2007/03/19 | 1,553 | 1,553 | 1,509 | 1,537 | 1,600 |
| 2007/03/16 | 1,559 | 1,569 | 1,538 | 1,539 | 5,300 |
| 2007/03/15 | 1,514 | 1,578 | 1,514 | 1,559 | 5,900 |
| 2007/03/14 | 1,488 | 1,525 | 1,488 | 1,508 | 10,200 |
| 2007/03/13 | 1,522 | 1,526 | 1,505 | 1,507 | 3,600 |
| 2007/03/12 | 1,468 | 1,500 | 1,468 | 1,500 | 3,400 |
| 2007/03/09 | 1,480 | 1,490 | 1,468 | 1,475 | 17,000 |
| 2007/03/08 | 1,486 | 1,520 | 1,479 | 1,510 | 2,800 |
| 2007/03/07 | 1,471 | 1,499 | 1,469 | 1,475 | 5,900 |
| 2007/03/06 | 1,412 | 1,450 | 1,412 | 1,450 | 9,400 |
| 2007/03/05 | 1,411 | 1,435 | 1,406 | 1,412 | 3,700 |
| 2007/03/02 | 1,411 | 1,420 | 1,402 | 1,420 | 1,800 |
| 2007/03/01 | 1,416 | 1,431 | 1,403 | 1,408 | 5,000 |
| 2007/02/28 | 1,400 | 1,436 | 1,400 | 1,436 | 4,700 |
| 2007/02/27 | 1,436 | 1,437 | 1,435 | 1,435 | 600 |
| 2007/02/26 | 1,420 | 1,437 | 1,415 | 1,436 | 1,000 |
| 2007/02/23 | 1,417 | 1,429 | 1,407 | 1,420 | 2,900 |
| 2007/02/22 | 1,420 | 1,430 | 1,415 | 1,425 | 2,300 |
| 2007/02/21 | 1,409 | 1,419 | 1,400 | 1,416 | 1,400 |
| 2007/02/20 | 1,401 | 1,405 | 1,399 | 1,399 | 2,600 |
| 2007/02/19 | 1,406 | 1,406 | 1,401 | 1,401 | 1,000 |
| 2007/02/16 | 1,400 | 1,440 | 1,399 | 1,405 | 4,100 |
| 2007/02/15 | 1,416 | 1,416 | 1,400 | 1,415 | 2,000 |
| 2007/02/14 | 1,409 | 1,415 | 1,396 | 1,396 | 2,900 |
| 2007/02/13 | 1,417 | 1,417 | 1,399 | 1,399 | 3,000 |
| 2007/02/09 | 1,416 | 1,416 | 1,385 | 1,416 | 8,900 |
| 2007/02/08 | 1,411 | 1,411 | 1,399 | 1,399 | 800 |
| 2007/02/07 | 1,400 | 1,401 | 1,390 | 1,391 | 4,000 |
| 2007/02/06 | 1,402 | 1,419 | 1,402 | 1,405 | 500 |
| 2007/02/05 | 1,408 | 1,428 | 1,389 | 1,389 | 2,100 |
| 2007/02/02 | 1,409 | 1,429 | 1,405 | 1,408 | 1,600 |
| 2007/02/01 | 1,420 | 1,420 | 1,400 | 1,418 | 5,100 |
| 2007/01/31 | 1,415 | 1,415 | 1,401 | 1,401 | 2,100 |
| 2007/01/30 | 1,401 | 1,425 | 1,401 | 1,418 | 1,500 |
| 2007/01/29 | 1,415 | 1,424 | 1,410 | 1,416 | 3,700 |
| 2007/01/26 | 1,400 | 1,419 | 1,397 | 1,400 | 1,400 |
| 2007/01/25 | 1,435 | 1,435 | 1,402 | 1,402 | 1,400 |
| 2007/01/24 | 1,418 | 1,420 | 1,402 | 1,420 | 5,100 |
| 2007/01/23 | 1,415 | 1,434 | 1,411 | 1,413 | 3,300 |
| 2007/01/22 | 1,427 | 1,433 | 1,416 | 1,418 | 3,700 |
| 2007/01/19 | 1,424 | 1,434 | 1,416 | 1,423 | 1,900 |
| 2007/01/18 | 1,420 | 1,435 | 1,420 | 1,424 | 1,000 |
| 2007/01/17 | 1,417 | 1,434 | 1,417 | 1,424 | 700 |
| 2007/01/16 | 1,427 | 1,433 | 1,420 | 1,429 | 1,700 |
| 2007/01/15 | 1,425 | 1,435 | 1,415 | 1,432 | 2,000 |
| 2007/01/12 | 1,414 | 1,425 | 1,411 | 1,425 | 5,500 |
| 2007/01/11 | 1,433 | 1,433 | 1,410 | 1,410 | 3,600 |
| 2007/01/10 | 1,415 | 1,434 | 1,405 | 1,425 | 4,400 |
| 2007/01/09 | 1,414 | 1,435 | 1,414 | 1,416 | 1,700 |
| 2007/01/05 | 1,419 | 1,430 | 1,414 | 1,414 | 3,100 |
| 2007/01/04 | 1,420 | 1,439 | 1,420 | 1,439 | 1,000 |