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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,111 | 1,144 | 1,111 | 1,135 | 2,100 |
| 2009/12/29 | 1,121 | 1,121 | 1,110 | 1,110 | 600 |
| 2009/12/28 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
| 2009/12/25 | 1,118 | 1,118 | 1,091 | 1,091 | 1,100 |
| 2009/12/24 | 1,150 | 1,150 | 1,138 | 1,138 | 200 |
| 2009/12/22 | 1,136 | 1,156 | 1,136 | 1,148 | 500 |
| 2009/12/21 | 1,136 | 1,136 | 1,136 | 1,136 | 200 |
| 2009/12/18 | 1,143 | 1,143 | 1,142 | 1,142 | 1,100 |
| 2009/12/17 | 1,183 | 1,191 | 1,171 | 1,180 | 1,000 |
| 2009/12/16 | 1,190 | 1,202 | 1,190 | 1,202 | 1,000 |
| 2009/12/15 | 1,170 | 1,180 | 1,160 | 1,175 | 1,000 |
| 2009/12/14 | 1,173 | 1,178 | 1,173 | 1,178 | 700 |
| 2009/12/11 | 1,200 | 1,219 | 1,199 | 1,200 | 10,700 |
| 2009/12/10 | 1,159 | 1,169 | 1,159 | 1,169 | 500 |
| 2009/12/09 | 1,172 | 1,179 | 1,169 | 1,179 | 500 |
| 2009/12/08 | 1,213 | 1,213 | 1,212 | 1,212 | 500 |
| 2009/12/07 | 1,206 | 1,206 | 1,176 | 1,191 | 800 |
| 2009/12/04 | 1,187 | 1,187 | 1,186 | 1,186 | 300 |
| 2009/12/03 | 1,170 | 1,207 | 1,166 | 1,207 | 400 |
| 2009/12/02 | 1,178 | 1,178 | 1,170 | 1,170 | 2,700 |
| 2009/12/01 | 1,118 | 1,178 | 1,118 | 1,178 | 1,700 |
| 2009/11/30 | 1,058 | 1,058 | 1,058 | 1,058 | 400 |
| 2009/11/27 | 1,072 | 1,078 | 1,072 | 1,078 | 600 |
| 2009/11/26 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2009/11/25 | 1,090 | 1,098 | 1,090 | 1,098 | 700 |
| 2009/11/24 | 1,110 | 1,110 | 1,110 | 1,110 | 900 |
| 2009/11/20 | 1,150 | 1,150 | 1,149 | 1,149 | 300 |
| 2009/11/19 | 1,100 | 1,111 | 1,098 | 1,099 | 15,400 |
| 2009/11/18 | 1,139 | 1,139 | 1,130 | 1,130 | 300 |
| 2009/11/17 | 1,139 | 1,139 | 1,131 | 1,139 | 1,000 |
| 2009/11/16 | 1,153 | 1,153 | 1,143 | 1,143 | 400 |
| 2009/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 |
| 2009/11/12 | 1,188 | 1,190 | 1,188 | 1,190 | 900 |
| 2009/11/11 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2009/11/10 | 1,180 | 1,180 | 1,180 | 1,180 | 700 |
| 2009/11/09 | 1,209 | 1,209 | 1,149 | 1,162 | 1,200 |
| 2009/11/06 | 1,209 | 1,209 | 1,209 | 1,209 | 700 |
| 2009/11/05 | 1,219 | 1,219 | 1,219 | 1,219 | 600 |
| 2009/11/04 | 1,188 | 1,203 | 1,184 | 1,203 | 1,100 |
| 2009/11/02 | 1,191 | 1,228 | 1,191 | 1,228 | 2,100 |
| 2009/10/30 | 1,207 | 1,211 | 1,207 | 1,211 | 500 |
| 2009/10/29 | 1,184 | 1,184 | 1,182 | 1,182 | 1,000 |
| 2009/10/28 | 1,188 | 1,190 | 1,170 | 1,190 | 1,000 |
| 2009/10/27 | 1,232 | 1,232 | 1,182 | 1,188 | 1,500 |
| 2009/10/26 | 1,188 | 1,238 | 1,188 | 1,228 | 1,400 |
| 2009/10/23 | 1,201 | 1,208 | 1,181 | 1,208 | 600 |
| 2009/10/22 | 1,137 | 1,140 | 1,137 | 1,140 | 500 |
| 2009/10/21 | 1,193 | 1,197 | 1,191 | 1,197 | 1,100 |
| 2009/10/20 | 1,202 | 1,211 | 1,201 | 1,211 | 800 |
| 2009/10/19 | 1,189 | 1,189 | 1,174 | 1,188 | 2,000 |
| 2009/10/16 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
| 2009/10/15 | 1,229 | 1,238 | 1,229 | 1,234 | 600 |
| 2009/10/14 | 1,193 | 1,209 | 1,189 | 1,209 | 2,800 |
| 2009/10/13 | 1,230 | 1,230 | 1,218 | 1,228 | 1,300 |
| 2009/10/09 | 1,194 | 1,197 | 1,194 | 1,197 | 300 |
| 2009/10/08 | 1,203 | 1,214 | 1,203 | 1,214 | 300 |
| 2009/10/07 | 1,175 | 1,205 | 1,175 | 1,205 | 900 |
| 2009/10/06 | 1,215 | 1,220 | 1,191 | 1,204 | 15,500 |
| 2009/10/05 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/10/02 | 1,237 | 1,237 | 1,212 | 1,220 | 1,000 |
| 2009/10/01 | 1,260 | 1,260 | 1,257 | 1,257 | 500 |
| 2009/09/30 | 1,236 | 1,260 | 1,236 | 1,260 | 300 |
| 2009/09/29 | 1,277 | 1,277 | 1,264 | 1,276 | 800 |
| 2009/09/28 | 1,299 | 1,299 | 1,296 | 1,296 | 600 |
| 2009/09/25 | 1,290 | 1,290 | 1,279 | 1,279 | 900 |
| 2009/09/24 | 1,298 | 1,315 | 1,286 | 1,315 | 2,900 |
| 2009/09/18 | 1,247 | 1,299 | 1,247 | 1,299 | 1,200 |
| 2009/09/17 | 1,300 | 1,300 | 1,265 | 1,265 | 400 |
| 2009/09/16 | 1,288 | 1,298 | 1,281 | 1,298 | 300 |
| 2009/09/15 | 1,305 | 1,305 | 1,289 | 1,289 | 400 |
| 2009/09/14 | 1,311 | 1,311 | 1,284 | 1,285 | 600 |
| 2009/09/11 | 1,321 | 1,321 | 1,315 | 1,315 | 11,200 |
| 2009/09/10 | 1,300 | 1,335 | 1,299 | 1,335 | 500 |
| 2009/09/09 | 1,300 | 1,300 | 1,280 | 1,286 | 400 |
| 2009/09/08 | 1,270 | 1,280 | 1,270 | 1,280 | 700 |
| 2009/09/07 | 1,236 | 1,271 | 1,235 | 1,271 | 500 |
| 2009/09/04 | 1,205 | 1,236 | 1,205 | 1,220 | 1,800 |
| 2009/09/03 | 1,218 | 1,230 | 1,218 | 1,225 | 800 |
| 2009/09/02 | 1,247 | 1,247 | 1,227 | 1,229 | 300 |
| 2009/09/01 | 1,266 | 1,266 | 1,266 | 1,266 | 200 |
| 2009/08/31 | 1,240 | 1,246 | 1,214 | 1,246 | 700 |
| 2009/08/28 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2009/08/27 | 1,186 | 1,220 | 1,176 | 1,220 | 1,100 |
| 2009/08/26 | 1,187 | 1,187 | 1,186 | 1,186 | 200 |
| 2009/08/25 | 1,140 | 1,151 | 1,140 | 1,151 | 1,500 |
| 2009/08/24 | 1,145 | 1,218 | 1,145 | 1,188 | 1,300 |
| 2009/08/21 | 1,175 | 1,175 | 1,165 | 1,165 | 200 |
| 2009/08/20 | 1,196 | 1,196 | 1,195 | 1,195 | 500 |
| 2009/08/19 | 1,191 | 1,197 | 1,191 | 1,194 | 300 |
| 2009/08/18 | 1,188 | 1,197 | 1,188 | 1,197 | 200 |
| 2009/08/17 | 1,187 | 1,188 | 1,187 | 1,188 | 400 |
| 2009/08/14 | 1,223 | 1,227 | 1,223 | 1,227 | 1,600 |
| 2009/08/13 | 1,241 | 1,241 | 1,223 | 1,223 | 300 |
| 2009/08/12 | 1,224 | 1,225 | 1,212 | 1,212 | 2,700 |
| 2009/08/11 | 1,220 | 1,220 | 1,193 | 1,210 | 500 |
| 2009/08/10 | 1,238 | 1,238 | 1,210 | 1,220 | 1,000 |
| 2009/08/07 | 1,220 | 1,220 | 1,218 | 1,218 | 400 |
| 2009/08/06 | 1,190 | 1,216 | 1,190 | 1,216 | 400 |
| 2009/08/05 | 1,226 | 1,226 | 1,183 | 1,183 | 1,900 |
| 2009/08/04 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2009/08/03 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2009/07/31 | 1,213 | 1,230 | 1,213 | 1,223 | 1,400 |
| 2009/07/30 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2009/07/29 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2009/07/28 | 1,213 | 1,213 | 1,180 | 1,180 | 200 |
| 2009/07/27 | 1,200 | 1,220 | 1,200 | 1,220 | 500 |
| 2009/07/24 | 1,192 | 1,200 | 1,180 | 1,188 | 1,300 |
| 2009/07/23 | 1,148 | 1,153 | 1,145 | 1,153 | 1,000 |
| 2009/07/22 | 1,148 | 1,148 | 1,148 | 1,148 | 300 |
| 2009/07/21 | 1,095 | 1,131 | 1,095 | 1,131 | 1,500 |
| 2009/07/17 | 1,018 | 1,018 | 1,018 | 1,018 | 300 |
| 2009/07/16 | 1,027 | 1,027 | 1,014 | 1,014 | 900 |
| 2009/07/15 | 1,030 | 1,030 | 1,007 | 1,007 | 700 |
| 2009/07/14 | 988 | 1,015 | 988 | 1,015 | 1,500 |
| 2009/07/13 | 1,000 | 1,040 | 998 | 998 | 800 |
| 2009/07/10 | 1,028 | 1,028 | 1,019 | 1,019 | 2,400 |
| 2009/07/09 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2009/07/08 | 1,065 | 1,071 | 1,065 | 1,071 | 400 |
| 2009/07/07 | 1,100 | 1,120 | 1,100 | 1,116 | 1,000 |
| 2009/07/06 | 1,129 | 1,129 | 1,095 | 1,096 | 800 |
| 2009/07/03 | 1,111 | 1,129 | 1,111 | 1,129 | 1,700 |
| 2009/07/02 | 1,148 | 1,159 | 1,148 | 1,159 | 500 |
| 2009/07/01 | 1,088 | 1,139 | 1,088 | 1,139 | 900 |
| 2009/06/30 | 1,103 | 1,115 | 1,103 | 1,108 | 1,100 |
| 2009/06/29 | 1,086 | 1,087 | 1,082 | 1,082 | 1,700 |
| 2009/06/26 | 1,083 | 1,117 | 1,083 | 1,101 | 1,600 |
| 2009/06/25 | 1,033 | 1,139 | 1,033 | 1,139 | 1,000 |
| 2009/06/24 | 1,039 | 1,039 | 1,023 | 1,023 | 1,400 |
| 2009/06/23 | 1,032 | 1,041 | 1,021 | 1,041 | 1,300 |
| 2009/06/22 | 1,044 | 1,044 | 1,044 | 1,044 | 1,100 |
| 2009/06/19 | 1,043 | 1,060 | 1,043 | 1,060 | 1,400 |
| 2009/06/18 | 1,058 | 1,058 | 1,043 | 1,043 | 1,000 |
| 2009/06/17 | 1,007 | 1,038 | 1,007 | 1,038 | 2,000 |
| 2009/06/16 | 1,054 | 1,054 | 1,017 | 1,018 | 1,000 |
| 2009/06/15 | 1,039 | 1,050 | 1,039 | 1,044 | 1,200 |
| 2009/06/12 | 1,036 | 1,047 | 1,030 | 1,047 | 13,700 |
| 2009/06/11 | 1,029 | 1,029 | 1,010 | 1,028 | 600 |
| 2009/06/10 | 1,009 | 1,022 | 1,009 | 1,022 | 300 |
| 2009/06/09 | 1,040 | 1,040 | 1,007 | 1,007 | 3,300 |
| 2009/06/08 | 1,070 | 1,084 | 1,070 | 1,084 | 500 |
| 2009/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2009/06/04 | 1,016 | 1,050 | 1,016 | 1,050 | 600 |
| 2009/06/03 | 995 | 1,029 | 995 | 1,029 | 700 |
| 2009/06/02 | 1,010 | 1,011 | 995 | 995 | 5,600 |
| 2009/06/01 | 990 | 1,004 | 990 | 1,002 | 3,900 |
| 2009/05/29 | 1,000 | 1,001 | 979 | 990 | 5,200 |
| 2009/05/28 | 986 | 996 | 986 | 994 | 800 |
| 2009/05/27 | 964 | 996 | 964 | 996 | 500 |
| 2009/05/26 | 953 | 974 | 953 | 974 | 400 |
| 2009/05/25 | 960 | 966 | 958 | 963 | 600 |
| 2009/05/22 | 950 | 961 | 950 | 961 | 600 |
| 2009/05/21 | 984 | 984 | 982 | 982 | 1,100 |
| 2009/05/20 | 976 | 980 | 972 | 974 | 900 |
| 2009/05/19 | 961 | 966 | 961 | 966 | 900 |
| 2009/05/18 | 951 | 951 | 951 | 951 | 300 |
| 2009/05/15 | 952 | 960 | 952 | 960 | 1,300 |
| 2009/05/14 | 980 | 980 | 951 | 951 | 1,600 |
| 2009/05/13 | 995 | 999 | 989 | 989 | 600 |
| 2009/05/12 | 978 | 985 | 978 | 985 | 400 |
| 2009/05/11 | 983 | 988 | 983 | 988 | 200 |
| 2009/05/08 | 999 | 1,000 | 999 | 1,000 | 1,200 |
| 2009/05/07 | 1,000 | 1,004 | 994 | 999 | 900 |
| 2009/05/01 | 1,000 | 1,000 | 980 | 990 | 400 |
| 2009/04/30 | 982 | 993 | 972 | 990 | 1,100 |
| 2009/04/28 | 1,000 | 1,000 | 972 | 972 | 1,100 |
| 2009/04/27 | 998 | 998 | 981 | 981 | 300 |
| 2009/04/24 | 970 | 970 | 970 | 970 | 800 |
| 2009/04/23 | 980 | 980 | 980 | 980 | 100 |
| 2009/04/22 | 953 | 953 | 953 | 953 | 100 |
| 2009/04/21 | 988 | 988 | 951 | 951 | 900 |
| 2009/04/20 | 993 | 997 | 993 | 997 | 400 |
| 2009/04/17 | 975 | 975 | 975 | 975 | 700 |
| 2009/04/16 | 985 | 985 | 958 | 958 | 1,000 |
| 2009/04/15 | 978 | 978 | 978 | 978 | 200 |
| 2009/04/14 | 968 | 968 | 968 | 968 | 500 |
| 2009/04/13 | 981 | 981 | 978 | 978 | 200 |
| 2009/04/10 | 1,006 | 1,010 | 978 | 989 | 900 |
| 2009/04/09 | 990 | 1,009 | 990 | 996 | 700 |
| 2009/04/08 | 990 | 990 | 980 | 985 | 1,100 |
| 2009/04/07 | 1,005 | 1,006 | 1,002 | 1,002 | 2,100 |
| 2009/04/06 | 1,061 | 1,061 | 1,039 | 1,039 | 200 |
| 2009/04/03 | 1,061 | 1,061 | 1,061 | 1,061 | 300 |
| 2009/04/02 | 1,002 | 1,046 | 1,002 | 1,046 | 900 |
| 2009/04/01 | 1,023 | 1,043 | 1,023 | 1,043 | 200 |
| 2009/03/31 | 1,020 | 1,063 | 1,020 | 1,063 | 2,300 |
| 2009/03/30 | 1,097 | 1,097 | 1,079 | 1,079 | 400 |
| 2009/03/27 | 1,116 | 1,116 | 1,084 | 1,097 | 1,100 |
| 2009/03/26 | 1,118 | 1,118 | 1,095 | 1,107 | 700 |
| 2009/03/25 | 1,072 | 1,120 | 1,072 | 1,120 | 2,900 |
| 2009/03/24 | 1,120 | 1,120 | 1,072 | 1,072 | 4,700 |
| 2009/03/23 | 1,049 | 1,070 | 1,049 | 1,070 | 1,100 |
| 2009/03/19 | 980 | 1,040 | 980 | 1,030 | 600 |
| 2009/03/18 | 1,020 | 1,020 | 1,000 | 1,000 | 1,600 |
| 2009/03/17 | 976 | 1,000 | 976 | 1,000 | 2,000 |
| 2009/03/16 | 950 | 975 | 950 | 975 | 2,500 |
| 2009/03/13 | 894 | 944 | 894 | 940 | 20,100 |
| 2009/03/12 | 923 | 923 | 914 | 914 | 3,100 |
| 2009/03/11 | 906 | 923 | 906 | 923 | 800 |
| 2009/03/10 | 916 | 916 | 906 | 906 | 700 |
| 2009/03/09 | 946 | 946 | 926 | 926 | 200 |
| 2009/03/06 | 938 | 948 | 930 | 945 | 3,400 |
| 2009/03/05 | 932 | 968 | 932 | 968 | 900 |
| 2009/03/04 | 900 | 900 | 900 | 900 | 200 |
| 2009/03/03 | 899 | 909 | 899 | 908 | 500 |
| 2009/03/02 | 899 | 909 | 889 | 909 | 1,100 |
| 2009/02/27 | 914 | 914 | 904 | 909 | 500 |
| 2009/02/26 | 918 | 918 | 904 | 904 | 300 |
| 2009/02/25 | 910 | 910 | 908 | 908 | 1,000 |
| 2009/02/24 | 915 | 915 | 905 | 910 | 600 |
| 2009/02/23 | 871 | 911 | 871 | 905 | 500 |
| 2009/02/20 | 880 | 880 | 880 | 880 | 1,200 |
| 2009/02/19 | 907 | 907 | 880 | 880 | 1,600 |
| 2009/02/18 | 875 | 877 | 875 | 877 | 1,000 |
| 2009/02/17 | 886 | 893 | 882 | 889 | 7,500 |
| 2009/02/16 | 853 | 853 | 853 | 853 | 100 |
| 2009/02/13 | 848 | 848 | 848 | 848 | 200 |
| 2009/02/12 | 861 | 867 | 861 | 861 | 800 |
| 2009/02/10 | 861 | 861 | 851 | 851 | 500 |
| 2009/02/09 | 851 | 851 | 851 | 851 | 200 |
| 2009/02/06 | 851 | 851 | 844 | 850 | 600 |
| 2009/02/05 | 863 | 863 | 858 | 860 | 1,900 |
| 2009/02/04 | 858 | 868 | 858 | 862 | 1,100 |
| 2009/02/03 | 850 | 889 | 850 | 888 | 1,300 |
| 2009/02/02 | 857 | 870 | 857 | 870 | 400 |
| 2009/01/30 | 827 | 827 | 817 | 817 | 1,900 |
| 2009/01/29 | 833 | 860 | 833 | 857 | 4,000 |
| 2009/01/28 | 816 | 850 | 816 | 843 | 1,100 |
| 2009/01/27 | 769 | 826 | 769 | 826 | 1,300 |
| 2009/01/26 | 768 | 789 | 768 | 779 | 700 |
| 2009/01/23 | 799 | 799 | 788 | 788 | 800 |
| 2009/01/22 | 811 | 815 | 811 | 815 | 400 |
| 2009/01/21 | 839 | 839 | 826 | 826 | 1,100 |
| 2009/01/20 | 838 | 839 | 838 | 839 | 400 |
| 2009/01/19 | 850 | 850 | 844 | 844 | 600 |
| 2009/01/16 | 806 | 846 | 806 | 846 | 1,800 |
| 2009/01/15 | 824 | 829 | 817 | 817 | 3,400 |
| 2009/01/14 | 816 | 839 | 816 | 839 | 1,300 |
| 2009/01/13 | 849 | 852 | 824 | 835 | 2,900 |
| 2009/01/09 | 882 | 882 | 879 | 879 | 1,400 |
| 2009/01/08 | 894 | 894 | 890 | 890 | 2,200 |
| 2009/01/07 | 920 | 935 | 920 | 934 | 1,800 |
| 2009/01/06 | 912 | 931 | 912 | 930 | 400 |
| 2009/01/05 | 902 | 920 | 902 | 920 | 400 |