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 |
|---|---|---|---|---|---|
| 2008/12/30 | 863 | 892 | 863 | 892 | 500 |
| 2008/12/29 | 894 | 894 | 893 | 893 | 400 |
| 2008/12/26 | 863 | 866 | 863 | 866 | 600 |
| 2008/12/25 | 822 | 850 | 822 | 848 | 3,700 |
| 2008/12/24 | 851 | 853 | 851 | 853 | 200 |
| 2008/12/22 | 833 | 833 | 833 | 833 | 100 |
| 2008/12/19 | 854 | 854 | 854 | 854 | 100 |
| 2008/12/18 | 857 | 866 | 856 | 859 | 4,600 |
| 2008/12/17 | 850 | 867 | 850 | 867 | 1,500 |
| 2008/12/16 | 844 | 850 | 834 | 850 | 600 |
| 2008/12/15 | 850 | 860 | 850 | 854 | 600 |
| 2008/12/12 | 853 | 854 | 840 | 840 | 12,900 |
| 2008/12/11 | 860 | 860 | 843 | 843 | 4,700 |
| 2008/12/10 | 838 | 846 | 838 | 843 | 1,000 |
| 2008/12/09 | 830 | 844 | 830 | 843 | 1,400 |
| 2008/12/08 | 831 | 839 | 831 | 839 | 400 |
| 2008/12/05 | 851 | 857 | 831 | 831 | 3,300 |
| 2008/12/04 | 871 | 872 | 852 | 852 | 4,200 |
| 2008/12/03 | 857 | 875 | 857 | 861 | 5,400 |
| 2008/12/02 | 895 | 895 | 867 | 867 | 1,600 |
| 2008/12/01 | 930 | 930 | 900 | 900 | 800 |
| 2008/11/28 | 914 | 920 | 910 | 920 | 2,400 |
| 2008/11/27 | 909 | 910 | 899 | 910 | 2,200 |
| 2008/11/26 | 908 | 908 | 900 | 900 | 4,100 |
| 2008/11/25 | 886 | 903 | 886 | 898 | 1,600 |
| 2008/11/21 | 885 | 885 | 850 | 850 | 1,600 |
| 2008/11/20 | 912 | 912 | 895 | 905 | 1,300 |
| 2008/11/19 | 918 | 928 | 905 | 912 | 1,100 |
| 2008/11/18 | 910 | 920 | 908 | 908 | 1,700 |
| 2008/11/17 | 914 | 922 | 905 | 920 | 1,400 |
| 2008/11/14 | 990 | 990 | 990 | 990 | 200 |
| 2008/11/13 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/11/12 | 990 | 1,005 | 990 | 1,003 | 1,500 |
| 2008/11/11 | 1,065 | 1,065 | 1,065 | 1,065 | 1,200 |
| 2008/11/10 | 1,100 | 1,100 | 1,061 | 1,085 | 2,600 |
| 2008/11/07 | 1,077 | 1,097 | 1,076 | 1,085 | 3,500 |
| 2008/11/06 | 1,049 | 1,050 | 1,049 | 1,050 | 2,100 |
| 2008/11/05 | 1,068 | 1,099 | 1,068 | 1,089 | 2,000 |
| 2008/11/04 | 1,028 | 1,028 | 1,008 | 1,008 | 700 |
| 2008/10/31 | 1,001 | 1,015 | 1,001 | 1,008 | 1,500 |
| 2008/10/30 | 983 | 1,020 | 983 | 1,020 | 4,100 |
| 2008/10/29 | 913 | 963 | 913 | 963 | 400 |
| 2008/10/28 | 930 | 930 | 899 | 899 | 1,400 |
| 2008/10/27 | 960 | 960 | 960 | 960 | 100 |
| 2008/10/24 | 976 | 991 | 950 | 950 | 1,000 |
| 2008/10/23 | 960 | 996 | 956 | 996 | 2,200 |
| 2008/10/22 | 1,026 | 1,026 | 990 | 990 | 900 |
| 2008/10/21 | 1,029 | 1,040 | 1,022 | 1,037 | 2,700 |
| 2008/10/20 | 1,002 | 1,029 | 1,002 | 1,029 | 1,300 |
| 2008/10/17 | 932 | 952 | 932 | 952 | 200 |
| 2008/10/16 | 881 | 930 | 881 | 930 | 1,400 |
| 2008/10/15 | 970 | 970 | 960 | 961 | 1,900 |
| 2008/10/14 | 922 | 960 | 922 | 960 | 2,000 |
| 2008/10/10 | 857 | 857 | 850 | 850 | 300 |
| 2008/10/09 | 937 | 956 | 937 | 947 | 2,200 |
| 2008/10/08 | 978 | 978 | 978 | 978 | 400 |
| 2008/10/07 | 1,025 | 1,025 | 925 | 982 | 2,200 |
| 2008/10/06 | 1,040 | 1,055 | 1,040 | 1,045 | 1,100 |
| 2008/10/03 | 1,072 | 1,072 | 1,072 | 1,072 | 500 |
| 2008/10/02 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
| 2008/10/01 | 1,119 | 1,119 | 1,084 | 1,102 | 1,200 |
| 2008/09/30 | 1,099 | 1,099 | 1,088 | 1,099 | 400 |
| 2008/09/29 | 1,183 | 1,183 | 1,139 | 1,139 | 800 |
| 2008/09/26 | 1,154 | 1,154 | 1,130 | 1,144 | 3,600 |
| 2008/09/25 | 1,172 | 1,172 | 1,154 | 1,154 | 400 |
| 2008/09/24 | 1,174 | 1,174 | 1,144 | 1,164 | 900 |
| 2008/09/22 | 1,189 | 1,198 | 1,189 | 1,194 | 1,300 |
| 2008/09/19 | 1,153 | 1,181 | 1,151 | 1,168 | 4,700 |
| 2008/09/18 | 1,082 | 1,134 | 1,082 | 1,134 | 700 |
| 2008/09/17 | 1,100 | 1,102 | 1,085 | 1,102 | 1,100 |
| 2008/09/16 | 1,130 | 1,130 | 1,070 | 1,080 | 2,200 |
| 2008/09/12 | 1,135 | 1,152 | 1,135 | 1,152 | 13,500 |
| 2008/09/11 | 1,144 | 1,144 | 1,123 | 1,123 | 1,000 |
| 2008/09/10 | 1,151 | 1,165 | 1,150 | 1,164 | 2,000 |
| 2008/09/09 | 1,167 | 1,180 | 1,167 | 1,180 | 500 |
| 2008/09/08 | 1,130 | 1,180 | 1,130 | 1,169 | 2,100 |
| 2008/09/05 | 1,121 | 1,150 | 1,101 | 1,140 | 4,100 |
| 2008/09/04 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2008/09/03 | 1,139 | 1,155 | 1,139 | 1,155 | 1,300 |
| 2008/09/02 | 1,135 | 1,135 | 1,129 | 1,129 | 300 |
| 2008/09/01 | 1,164 | 1,164 | 1,149 | 1,149 | 2,000 |
| 2008/08/29 | 1,187 | 1,189 | 1,178 | 1,181 | 3,500 |
| 2008/08/28 | 1,139 | 1,155 | 1,119 | 1,155 | 1,000 |
| 2008/08/27 | 1,149 | 1,159 | 1,149 | 1,159 | 200 |
| 2008/08/26 | 1,153 | 1,187 | 1,136 | 1,187 | 2,200 |
| 2008/08/25 | 1,140 | 1,170 | 1,139 | 1,153 | 1,000 |
| 2008/08/22 | 1,090 | 1,120 | 1,090 | 1,120 | 1,400 |
| 2008/08/21 | 1,038 | 1,060 | 1,038 | 1,050 | 900 |
| 2008/08/20 | 987 | 1,012 | 987 | 1,006 | 1,100 |
| 2008/08/19 | 989 | 989 | 955 | 985 | 2,400 |
| 2008/08/18 | 997 | 997 | 984 | 989 | 1,400 |
| 2008/08/15 | 923 | 924 | 917 | 917 | 1,000 |
| 2008/08/14 | 980 | 988 | 943 | 943 | 1,900 |
| 2008/08/13 | 1,000 | 1,000 | 986 | 995 | 3,900 |
| 2008/08/12 | 1,030 | 1,030 | 1,010 | 1,010 | 500 |
| 2008/08/11 | 1,022 | 1,023 | 1,001 | 1,023 | 900 |
| 2008/08/08 | 1,016 | 1,016 | 996 | 1,002 | 900 |
| 2008/08/07 | 1,051 | 1,051 | 991 | 1,031 | 3,100 |
| 2008/08/06 | 1,009 | 1,033 | 1,009 | 1,033 | 400 |
| 2008/08/05 | 998 | 1,007 | 998 | 999 | 2,000 |
| 2008/08/04 | 1,036 | 1,040 | 988 | 998 | 1,400 |
| 2008/08/01 | 1,049 | 1,054 | 1,037 | 1,037 | 600 |
| 2008/07/31 | 1,052 | 1,055 | 1,051 | 1,051 | 500 |
| 2008/07/30 | 1,043 | 1,074 | 1,043 | 1,069 | 2,300 |
| 2008/07/29 | 1,057 | 1,057 | 1,041 | 1,041 | 700 |
| 2008/07/28 | 1,104 | 1,104 | 1,069 | 1,069 | 400 |
| 2008/07/25 | 1,099 | 1,105 | 1,099 | 1,105 | 300 |
| 2008/07/24 | 1,099 | 1,111 | 1,099 | 1,111 | 500 |
| 2008/07/23 | 1,080 | 1,090 | 1,079 | 1,079 | 400 |
| 2008/07/22 | 1,100 | 1,100 | 1,065 | 1,070 | 800 |
| 2008/07/18 | 1,090 | 1,090 | 1,074 | 1,080 | 1,400 |
| 2008/07/17 | 1,076 | 1,088 | 1,076 | 1,088 | 1,000 |
| 2008/07/16 | 1,036 | 1,090 | 1,036 | 1,055 | 1,700 |
| 2008/07/15 | 1,075 | 1,075 | 1,049 | 1,049 | 1,400 |
| 2008/07/14 | 1,079 | 1,100 | 1,079 | 1,095 | 500 |
| 2008/07/11 | 1,126 | 1,126 | 1,096 | 1,099 | 2,900 |
| 2008/07/10 | 1,165 | 1,165 | 1,132 | 1,132 | 1,300 |
| 2008/07/09 | 1,200 | 1,200 | 1,165 | 1,165 | 200 |
| 2008/07/08 | 1,197 | 1,199 | 1,192 | 1,192 | 400 |
| 2008/07/07 | 1,240 | 1,244 | 1,240 | 1,243 | 1,400 |
| 2008/07/04 | 1,249 | 1,251 | 1,249 | 1,251 | 1,800 |
| 2008/07/03 | 1,253 | 1,267 | 1,253 | 1,267 | 1,000 |
| 2008/07/02 | 1,270 | 1,284 | 1,270 | 1,273 | 600 |
| 2008/07/01 | 1,290 | 1,299 | 1,267 | 1,267 | 800 |
| 2008/06/30 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2008/06/27 | 1,268 | 1,275 | 1,257 | 1,257 | 2,600 |
| 2008/06/26 | 1,320 | 1,320 | 1,301 | 1,308 | 1,100 |
| 2008/06/25 | 1,278 | 1,304 | 1,272 | 1,304 | 2,000 |
| 2008/06/24 | 1,300 | 1,319 | 1,298 | 1,298 | 400 |
| 2008/06/23 | 1,300 | 1,335 | 1,300 | 1,307 | 1,300 |
| 2008/06/20 | 1,314 | 1,314 | 1,260 | 1,289 | 3,900 |
| 2008/06/19 | 1,324 | 1,324 | 1,294 | 1,294 | 1,500 |
| 2008/06/18 | 1,301 | 1,332 | 1,301 | 1,332 | 1,100 |
| 2008/06/17 | 1,288 | 1,288 | 1,264 | 1,282 | 800 |
| 2008/06/16 | 1,256 | 1,285 | 1,256 | 1,275 | 1,700 |
| 2008/06/13 | 1,246 | 1,255 | 1,243 | 1,251 | 11,600 |
| 2008/06/12 | 1,262 | 1,264 | 1,249 | 1,264 | 6,300 |
| 2008/06/11 | 1,294 | 1,294 | 1,259 | 1,262 | 1,000 |
| 2008/06/10 | 1,336 | 1,336 | 1,299 | 1,299 | 1,800 |
| 2008/06/09 | 1,300 | 1,348 | 1,300 | 1,324 | 2,000 |
| 2008/06/06 | 1,369 | 1,369 | 1,310 | 1,314 | 2,400 |
| 2008/06/05 | 1,390 | 1,395 | 1,352 | 1,357 | 9,400 |
| 2008/06/04 | 1,249 | 1,270 | 1,249 | 1,264 | 1,500 |
| 2008/06/03 | 1,255 | 1,264 | 1,252 | 1,260 | 1,200 |
| 2008/06/02 | 1,226 | 1,274 | 1,226 | 1,274 | 600 |
| 2008/05/30 | 1,243 | 1,280 | 1,240 | 1,266 | 2,800 |
| 2008/05/29 | 1,213 | 1,240 | 1,213 | 1,230 | 1,300 |
| 2008/05/28 | 1,210 | 1,238 | 1,198 | 1,211 | 1,700 |
| 2008/05/27 | 1,200 | 1,200 | 1,191 | 1,200 | 1,000 |
| 2008/05/26 | 1,176 | 1,187 | 1,176 | 1,187 | 600 |
| 2008/05/23 | 1,207 | 1,208 | 1,187 | 1,196 | 2,200 |
| 2008/05/22 | 1,171 | 1,197 | 1,171 | 1,187 | 1,500 |
| 2008/05/21 | 1,182 | 1,186 | 1,163 | 1,170 | 1,700 |
| 2008/05/20 | 1,200 | 1,200 | 1,177 | 1,177 | 1,900 |
| 2008/05/19 | 1,194 | 1,207 | 1,154 | 1,204 | 7,000 |
| 2008/05/16 | 1,201 | 1,220 | 1,198 | 1,198 | 2,100 |
| 2008/05/15 | 1,170 | 1,218 | 1,170 | 1,214 | 2,100 |
| 2008/05/14 | 1,142 | 1,168 | 1,142 | 1,168 | 900 |
| 2008/05/13 | 1,149 | 1,155 | 1,147 | 1,155 | 1,400 |
| 2008/05/12 | 1,165 | 1,165 | 1,135 | 1,149 | 2,400 |
| 2008/05/09 | 1,257 | 1,257 | 1,200 | 1,205 | 3,100 |
| 2008/05/08 | 1,239 | 1,279 | 1,233 | 1,279 | 4,400 |
| 2008/05/07 | 1,240 | 1,299 | 1,232 | 1,299 | 10,600 |
| 2008/05/02 | 1,169 | 1,186 | 1,085 | 1,186 | 4,400 |
| 2008/05/01 | 1,145 | 1,149 | 1,125 | 1,149 | 600 |
| 2008/04/30 | 1,114 | 1,159 | 1,114 | 1,145 | 1,200 |
| 2008/04/28 | 1,149 | 1,149 | 1,060 | 1,129 | 1,700 |
| 2008/04/25 | 1,129 | 1,139 | 1,129 | 1,139 | 1,000 |
| 2008/04/24 | 1,133 | 1,133 | 1,109 | 1,109 | 800 |
| 2008/04/23 | 1,079 | 1,135 | 1,078 | 1,115 | 600 |
| 2008/04/22 | 1,089 | 1,089 | 1,079 | 1,080 | 700 |
| 2008/04/21 | 1,130 | 1,130 | 1,075 | 1,076 | 2,800 |
| 2008/04/18 | 1,049 | 1,070 | 1,019 | 1,070 | 1,400 |
| 2008/04/17 | 1,019 | 1,030 | 1,017 | 1,030 | 2,400 |
| 2008/04/16 | 986 | 997 | 980 | 997 | 800 |
| 2008/04/15 | 943 | 976 | 943 | 976 | 900 |
| 2008/04/14 | 940 | 953 | 940 | 953 | 2,100 |
| 2008/04/11 | 957 | 980 | 950 | 980 | 3,400 |
| 2008/04/10 | 970 | 970 | 951 | 951 | 400 |
| 2008/04/09 | 964 | 990 | 964 | 980 | 2,200 |
| 2008/04/08 | 935 | 960 | 935 | 955 | 1,500 |
| 2008/04/07 | 921 | 939 | 921 | 935 | 1,100 |
| 2008/04/04 | 939 | 939 | 925 | 930 | 1,200 |
| 2008/04/03 | 938 | 938 | 927 | 934 | 1,300 |
| 2008/04/02 | 935 | 944 | 930 | 937 | 900 |
| 2008/04/01 | 933 | 937 | 916 | 922 | 2,100 |
| 2008/03/31 | 923 | 923 | 923 | 923 | 100 |
| 2008/03/28 | 930 | 933 | 929 | 933 | 1,200 |
| 2008/03/27 | 948 | 948 | 941 | 941 | 1,500 |
| 2008/03/26 | 947 | 954 | 947 | 954 | 300 |
| 2008/03/25 | 935 | 985 | 935 | 985 | 5,400 |
| 2008/03/24 | 922 | 931 | 920 | 925 | 1,200 |
| 2008/03/21 | 899 | 912 | 899 | 912 | 1,400 |
| 2008/03/19 | 900 | 900 | 900 | 900 | 2,100 |
| 2008/03/18 | 857 | 870 | 857 | 860 | 1,400 |
| 2008/03/17 | 870 | 870 | 786 | 820 | 207,700 |
| 2008/03/14 | 892 | 905 | 864 | 873 | 23,500 |
| 2008/03/13 | 960 | 960 | 900 | 902 | 3,700 |
| 2008/03/12 | 1,009 | 1,009 | 960 | 970 | 10,000 |
| 2008/03/11 | 1,010 | 1,010 | 980 | 989 | 2,000 |
| 2008/03/10 | 1,025 | 1,025 | 1,024 | 1,024 | 400 |
| 2008/03/07 | 1,065 | 1,065 | 1,030 | 1,036 | 2,300 |
| 2008/03/06 | 1,071 | 1,105 | 1,066 | 1,105 | 1,000 |
| 2008/03/05 | 1,085 | 1,105 | 1,066 | 1,068 | 3,200 |
| 2008/03/04 | 1,091 | 1,109 | 1,072 | 1,072 | 2,200 |
| 2008/03/03 | 1,130 | 1,130 | 1,050 | 1,071 | 6,100 |
| 2008/02/29 | 1,166 | 1,166 | 1,148 | 1,148 | 5,600 |
| 2008/02/28 | 1,180 | 1,185 | 1,155 | 1,163 | 6,700 |
| 2008/02/27 | 1,240 | 1,240 | 1,136 | 1,180 | 26,200 |
| 2008/02/26 | 1,266 | 1,266 | 1,200 | 1,250 | 2,700 |
| 2008/02/25 | 1,288 | 1,293 | 1,268 | 1,293 | 3,500 |
| 2008/02/22 | 1,295 | 1,295 | 1,268 | 1,268 | 3,100 |
| 2008/02/21 | 1,316 | 1,340 | 1,313 | 1,340 | 1,300 |
| 2008/02/20 | 1,282 | 1,345 | 1,282 | 1,297 | 3,000 |
| 2008/02/19 | 1,312 | 1,342 | 1,291 | 1,342 | 5,000 |
| 2008/02/18 | 1,430 | 1,445 | 1,272 | 1,326 | 3,800 |
| 2008/02/15 | 1,419 | 1,455 | 1,398 | 1,429 | 2,800 |
| 2008/02/14 | 1,380 | 1,430 | 1,380 | 1,430 | 2,200 |
| 2008/02/13 | 1,400 | 1,414 | 1,367 | 1,367 | 2,700 |
| 2008/02/12 | 1,380 | 1,400 | 1,380 | 1,400 | 300 |
| 2008/02/08 | 1,430 | 1,430 | 1,412 | 1,415 | 1,000 |
| 2008/02/07 | 1,410 | 1,437 | 1,403 | 1,437 | 1,100 |
| 2008/02/06 | 1,427 | 1,446 | 1,407 | 1,426 | 1,200 |
| 2008/02/05 | 1,431 | 1,480 | 1,431 | 1,480 | 700 |
| 2008/02/04 | 1,467 | 1,489 | 1,466 | 1,481 | 4,600 |
| 2008/02/01 | 1,410 | 1,464 | 1,410 | 1,463 | 4,600 |
| 2008/01/31 | 1,385 | 1,430 | 1,385 | 1,427 | 3,000 |
| 2008/01/30 | 1,395 | 1,395 | 1,354 | 1,365 | 5,500 |
| 2008/01/29 | 1,376 | 1,395 | 1,339 | 1,395 | 46,800 |
| 2008/01/28 | 1,340 | 1,379 | 1,311 | 1,311 | 4,200 |
| 2008/01/25 | 1,340 | 1,378 | 1,329 | 1,378 | 4,100 |
| 2008/01/24 | 1,295 | 1,330 | 1,273 | 1,328 | 2,500 |
| 2008/01/23 | 1,224 | 1,299 | 1,224 | 1,255 | 4,000 |
| 2008/01/22 | 1,230 | 1,242 | 1,202 | 1,204 | 5,800 |
| 2008/01/21 | 1,294 | 1,294 | 1,259 | 1,266 | 3,500 |
| 2008/01/18 | 1,200 | 1,327 | 1,200 | 1,327 | 5,000 |
| 2008/01/17 | 1,211 | 1,270 | 1,204 | 1,270 | 4,000 |
| 2008/01/16 | 1,188 | 1,236 | 1,186 | 1,211 | 10,100 |
| 2008/01/15 | 1,311 | 1,311 | 1,270 | 1,270 | 3,500 |
| 2008/01/11 | 1,337 | 1,337 | 1,290 | 1,297 | 4,700 |
| 2008/01/10 | 1,344 | 1,350 | 1,294 | 1,299 | 3,000 |
| 2008/01/09 | 1,260 | 1,349 | 1,257 | 1,329 | 12,000 |
| 2008/01/08 | 1,293 | 1,309 | 1,277 | 1,297 | 5,300 |
| 2008/01/07 | 1,271 | 1,311 | 1,268 | 1,298 | 6,500 |
| 2008/01/04 | 1,350 | 1,388 | 1,327 | 1,331 | 13,700 |