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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,419 | 1,419 | 1,419 | 1,419 | 200 |
| 2011/12/29 | 1,380 | 1,418 | 1,380 | 1,418 | 400 |
| 2011/12/28 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2011/12/27 | 1,413 | 1,425 | 1,405 | 1,407 | 15,700 |
| 2011/12/26 | 1,419 | 1,419 | 1,403 | 1,413 | 1,700 |
| 2011/12/22 | 1,409 | 1,429 | 1,409 | 1,429 | 200 |
| 2011/12/21 | 1,439 | 1,439 | 1,363 | 1,363 | 400 |
| 2011/12/20 | 1,403 | 1,437 | 1,403 | 1,437 | 800 |
| 2011/12/19 | 1,418 | 1,418 | 1,395 | 1,395 | 600 |
| 2011/12/16 | 1,463 | 1,484 | 1,439 | 1,439 | 1,400 |
| 2011/12/15 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2011/12/14 | 1,481 | 1,500 | 1,481 | 1,489 | 1,000 |
| 2011/12/13 | 1,473 | 1,473 | 1,468 | 1,468 | 300 |
| 2011/12/12 | 1,407 | 1,459 | 1,407 | 1,450 | 2,000 |
| 2011/12/09 | 1,356 | 1,401 | 1,356 | 1,401 | 14,900 |
| 2011/12/08 | 1,364 | 1,385 | 1,364 | 1,385 | 2,400 |
| 2011/12/07 | 1,344 | 1,359 | 1,344 | 1,355 | 500 |
| 2011/12/06 | 1,369 | 1,418 | 1,343 | 1,343 | 1,900 |
| 2011/12/05 | 1,404 | 1,404 | 1,396 | 1,396 | 1,100 |
| 2011/12/02 | 1,389 | 1,411 | 1,383 | 1,411 | 7,400 |
| 2011/12/01 | 1,410 | 1,410 | 1,377 | 1,377 | 800 |
| 2011/11/30 | 1,367 | 1,402 | 1,362 | 1,402 | 9,100 |
| 2011/11/29 | 1,327 | 1,351 | 1,321 | 1,351 | 1,800 |
| 2011/11/28 | 1,264 | 1,264 | 1,250 | 1,250 | 400 |
| 2011/11/25 | 1,213 | 1,238 | 1,213 | 1,238 | 600 |
| 2011/11/24 | 1,221 | 1,221 | 1,221 | 1,221 | 1,300 |
| 2011/11/22 | 1,247 | 1,247 | 1,247 | 1,247 | 200 |
| 2011/11/21 | 1,241 | 1,257 | 1,241 | 1,257 | 200 |
| 2011/11/18 | 1,267 | 1,267 | 1,232 | 1,259 | 1,300 |
| 2011/11/17 | 1,293 | 1,297 | 1,293 | 1,297 | 400 |
| 2011/11/16 | 1,338 | 1,338 | 1,321 | 1,321 | 500 |
| 2011/11/15 | 1,350 | 1,352 | 1,350 | 1,352 | 500 |
| 2011/11/14 | 1,353 | 1,353 | 1,353 | 1,353 | 1,100 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2011/11/10 | 1,366 | 1,379 | 1,366 | 1,370 | 1,500 |
| 2011/11/09 | 1,415 | 1,416 | 1,395 | 1,416 | 600 |
| 2011/11/08 | 1,413 | 1,413 | 1,386 | 1,386 | 1,900 |
| 2011/11/07 | 1,383 | 1,387 | 1,383 | 1,387 | 700 |
| 2011/11/04 | 1,369 | 1,369 | 1,352 | 1,366 | 700 |
| 2011/11/02 | 1,368 | 1,373 | 1,351 | 1,351 | 2,000 |
| 2011/11/01 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2011/10/31 | 1,412 | 1,412 | 1,398 | 1,398 | 1,600 |
| 2011/10/28 | 1,495 | 1,495 | 1,414 | 1,414 | 2,400 |
| 2011/10/27 | 1,386 | 1,413 | 1,380 | 1,413 | 1,000 |
| 2011/10/26 | 1,380 | 1,412 | 1,380 | 1,411 | 2,700 |
| 2011/10/25 | 1,437 | 1,437 | 1,409 | 1,409 | 900 |
| 2011/10/24 | 1,481 | 1,481 | 1,473 | 1,479 | 800 |
| 2011/10/21 | 1,465 | 1,475 | 1,465 | 1,470 | 700 |
| 2011/10/20 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2011/10/19 | 1,516 | 1,516 | 1,489 | 1,489 | 600 |
| 2011/10/18 | 1,505 | 1,513 | 1,505 | 1,510 | 500 |
| 2011/10/17 | 1,540 | 1,540 | 1,530 | 1,535 | 1,100 |
| 2011/10/14 | 1,573 | 1,573 | 1,573 | 1,573 | 400 |
| 2011/10/13 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2011/10/12 | 1,539 | 1,539 | 1,517 | 1,517 | 800 |
| 2011/10/11 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2011/10/07 | 1,552 | 1,552 | 1,533 | 1,533 | 700 |
| 2011/10/06 | 1,570 | 1,570 | 1,542 | 1,542 | 200 |
| 2011/10/05 | 1,544 | 1,544 | 1,503 | 1,503 | 1,400 |
| 2011/10/04 | 1,546 | 1,558 | 1,546 | 1,558 | 400 |
| 2011/10/03 | 1,500 | 1,510 | 1,500 | 1,510 | 1,000 |
| 2011/09/30 | 1,532 | 1,532 | 1,528 | 1,528 | 500 |
| 2011/09/29 | 1,546 | 1,557 | 1,526 | 1,552 | 1,700 |
| 2011/09/28 | 1,482 | 1,506 | 1,482 | 1,506 | 2,100 |
| 2011/09/27 | 1,475 | 1,475 | 1,456 | 1,457 | 3,000 |
| 2011/09/26 | 1,459 | 1,459 | 1,440 | 1,445 | 1,500 |
| 2011/09/22 | 1,414 | 1,429 | 1,414 | 1,429 | 400 |
| 2011/09/21 | 1,452 | 1,455 | 1,451 | 1,453 | 1,800 |
| 2011/09/20 | 1,442 | 1,448 | 1,442 | 1,448 | 300 |
| 2011/09/16 | 1,449 | 1,454 | 1,446 | 1,450 | 1,900 |
| 2011/09/15 | 1,448 | 1,453 | 1,440 | 1,445 | 900 |
| 2011/09/14 | 1,473 | 1,473 | 1,452 | 1,452 | 600 |
| 2011/09/13 | 1,501 | 1,501 | 1,496 | 1,496 | 300 |
| 2011/09/12 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
| 2011/09/09 | 1,536 | 1,536 | 1,536 | 1,536 | 11,500 |
| 2011/09/08 | 1,561 | 1,561 | 1,540 | 1,559 | 22,600 |
| 2011/09/07 | 1,512 | 1,566 | 1,512 | 1,561 | 12,500 |
| 2011/09/06 | 1,514 | 1,516 | 1,514 | 1,516 | 1,500 |
| 2011/09/05 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2011/09/02 | 1,568 | 1,568 | 1,568 | 1,568 | 400 |
| 2011/09/01 | 1,571 | 1,571 | 1,570 | 1,570 | 1,100 |
| 2011/08/31 | 1,559 | 1,559 | 1,550 | 1,550 | 700 |
| 2011/08/30 | 1,559 | 1,559 | 1,559 | 1,559 | 500 |
| 2011/08/29 | 1,519 | 1,519 | 1,519 | 1,519 | 700 |
| 2011/08/26 | 1,492 | 1,495 | 1,492 | 1,495 | 300 |
| 2011/08/25 | 1,493 | 1,502 | 1,482 | 1,482 | 1,900 |
| 2011/08/24 | 1,526 | 1,526 | 1,469 | 1,469 | 400 |
| 2011/08/23 | 1,501 | 1,501 | 1,489 | 1,489 | 500 |
| 2011/08/22 | 1,488 | 1,488 | 1,467 | 1,467 | 700 |
| 2011/08/19 | 1,535 | 1,535 | 1,503 | 1,503 | 400 |
| 2011/08/18 | 1,573 | 1,573 | 1,573 | 1,573 | 200 |
| 2011/08/17 | 1,561 | 1,573 | 1,561 | 1,573 | 700 |
| 2011/08/16 | 1,558 | 1,594 | 1,558 | 1,594 | 500 |
| 2011/08/15 | 1,568 | 1,568 | 1,558 | 1,558 | 400 |
| 2011/08/12 | 1,563 | 1,563 | 1,563 | 1,563 | 200 |
| 2011/08/11 | 1,567 | 1,567 | 1,556 | 1,556 | 400 |
| 2011/08/10 | 1,587 | 1,587 | 1,587 | 1,587 | 300 |
| 2011/08/09 | 1,530 | 1,617 | 1,521 | 1,617 | 1,300 |
| 2011/08/08 | 1,610 | 1,615 | 1,606 | 1,606 | 1,000 |
| 2011/08/05 | 1,597 | 1,604 | 1,597 | 1,604 | 700 |
| 2011/08/04 | 1,674 | 1,674 | 1,674 | 1,674 | 600 |
| 2011/08/03 | 1,668 | 1,677 | 1,668 | 1,674 | 1,200 |
| 2011/08/02 | 1,680 | 1,680 | 1,670 | 1,670 | 300 |
| 2011/08/01 | 1,690 | 1,702 | 1,686 | 1,686 | 400 |
| 2011/07/29 | 1,696 | 1,696 | 1,681 | 1,681 | 500 |
| 2011/07/28 | 1,718 | 1,718 | 1,699 | 1,715 | 700 |
| 2011/07/27 | 1,713 | 1,718 | 1,713 | 1,718 | 800 |
| 2011/07/26 | 1,709 | 1,710 | 1,709 | 1,710 | 400 |
| 2011/07/25 | 1,700 | 1,701 | 1,700 | 1,701 | 400 |
| 2011/07/22 | 1,714 | 1,714 | 1,704 | 1,704 | 600 |
| 2011/07/21 | 1,700 | 1,700 | 1,687 | 1,687 | 500 |
| 2011/07/20 | 1,702 | 1,742 | 1,702 | 1,702 | 1,200 |
| 2011/07/19 | 1,667 | 1,669 | 1,667 | 1,669 | 1,000 |
| 2011/07/15 | 1,672 | 1,678 | 1,672 | 1,672 | 900 |
| 2011/07/14 | 1,660 | 1,671 | 1,660 | 1,671 | 400 |
| 2011/07/13 | 1,676 | 1,676 | 1,672 | 1,672 | 400 |
| 2011/07/12 | 1,652 | 1,652 | 1,645 | 1,645 | 400 |
| 2011/07/11 | 1,648 | 1,648 | 1,647 | 1,647 | 600 |
| 2011/07/08 | 1,655 | 1,655 | 1,651 | 1,651 | 400 |
| 2011/07/07 | 1,655 | 1,663 | 1,652 | 1,663 | 800 |
| 2011/07/06 | 1,618 | 1,643 | 1,618 | 1,643 | 1,600 |
| 2011/07/05 | 1,646 | 1,646 | 1,637 | 1,637 | 600 |
| 2011/07/04 | 1,625 | 1,625 | 1,621 | 1,621 | 200 |
| 2011/07/01 | 1,629 | 1,629 | 1,625 | 1,625 | 2,300 |
| 2011/06/30 | 1,642 | 1,642 | 1,628 | 1,631 | 1,400 |
| 2011/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2011/06/28 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2011/06/27 | 1,631 | 1,631 | 1,626 | 1,626 | 1,900 |
| 2011/06/24 | 1,622 | 1,631 | 1,622 | 1,629 | 12,600 |
| 2011/06/23 | 1,637 | 1,637 | 1,636 | 1,636 | 400 |
| 2011/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2011/06/21 | 1,621 | 1,647 | 1,621 | 1,647 | 1,000 |
| 2011/06/20 | 1,592 | 1,626 | 1,591 | 1,608 | 18,900 |
| 2011/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2011/06/16 | 1,598 | 1,598 | 1,589 | 1,589 | 800 |
| 2011/06/15 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
| 2011/06/14 | 1,654 | 1,660 | 1,632 | 1,646 | 10,200 |
| 2011/06/13 | 1,671 | 1,677 | 1,671 | 1,677 | 200 |
| 2011/06/10 | 1,674 | 1,674 | 1,670 | 1,670 | 13,700 |
| 2011/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | 900 |
| 2011/06/08 | 1,633 | 1,654 | 1,624 | 1,642 | 11,200 |
| 2011/06/07 | 1,642 | 1,647 | 1,642 | 1,647 | 300 |
| 2011/06/06 | 1,664 | 1,664 | 1,633 | 1,633 | 700 |
| 2011/06/03 | 1,658 | 1,658 | 1,634 | 1,634 | 600 |
| 2011/06/02 | 1,638 | 1,659 | 1,638 | 1,659 | 600 |
| 2011/06/01 | 1,664 | 1,664 | 1,664 | 1,664 | 200 |
| 2011/05/31 | 1,630 | 1,689 | 1,630 | 1,689 | 42,600 |
| 2011/05/30 | 1,627 | 1,627 | 1,627 | 1,627 | 200 |
| 2011/05/27 | 1,608 | 1,608 | 1,608 | 1,608 | 200 |
| 2011/05/26 | 1,611 | 1,611 | 1,611 | 1,611 | 700 |
| 2011/05/25 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2011/05/24 | 1,617 | 1,617 | 1,606 | 1,606 | 200 |
| 2011/05/23 | 1,615 | 1,615 | 1,600 | 1,608 | 300 |
| 2011/05/20 | 1,637 | 1,637 | 1,625 | 1,625 | 600 |
| 2011/05/19 | 1,660 | 1,670 | 1,635 | 1,636 | 45,100 |
| 2011/05/18 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
| 2011/05/17 | 1,634 | 1,653 | 1,634 | 1,653 | 300 |
| 2011/05/16 | 1,611 | 1,634 | 1,608 | 1,634 | 1,100 |
| 2011/05/13 | 1,592 | 1,626 | 1,592 | 1,626 | 1,500 |
| 2011/05/12 | 1,612 | 1,669 | 1,609 | 1,614 | 30,300 |
| 2011/05/11 | 1,601 | 1,640 | 1,601 | 1,622 | 300 |
| 2011/05/10 | 1,632 | 1,632 | 1,601 | 1,601 | 300 |
| 2011/05/09 | 1,740 | 1,740 | 1,630 | 1,630 | 500 |
| 2011/05/06 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2011/05/02 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2011/04/28 | 1,692 | 1,705 | 1,692 | 1,705 | 700 |
| 2011/04/27 | 1,690 | 1,690 | 1,654 | 1,658 | 800 |
| 2011/04/26 | 1,654 | 1,654 | 1,654 | 1,654 | 500 |
| 2011/04/25 | 1,666 | 1,666 | 1,639 | 1,639 | 200 |
| 2011/04/22 | 1,659 | 1,660 | 1,653 | 1,660 | 600 |
| 2011/04/21 | 1,632 | 1,634 | 1,632 | 1,634 | 400 |
| 2011/04/20 | 1,624 | 1,624 | 1,624 | 1,624 | 400 |
| 2011/04/19 | 1,604 | 1,604 | 1,604 | 1,604 | 500 |
| 2011/04/18 | 1,603 | 1,603 | 1,603 | 1,603 | 600 |
| 2011/04/15 | 1,616 | 1,616 | 1,616 | 1,616 | 500 |
| 2011/04/14 | 1,588 | 1,588 | 1,585 | 1,585 | 800 |
| 2011/04/13 | 1,552 | 1,587 | 1,552 | 1,567 | 12,300 |
| 2011/04/12 | 1,597 | 1,597 | 1,562 | 1,562 | 800 |
| 2011/04/11 | 1,615 | 1,615 | 1,598 | 1,608 | 1,000 |
| 2011/04/08 | 1,597 | 1,615 | 1,588 | 1,615 | 1,400 |
| 2011/04/07 | 1,589 | 1,589 | 1,589 | 1,589 | 200 |
| 2011/04/06 | 1,606 | 1,608 | 1,580 | 1,596 | 1,000 |
| 2011/04/05 | 1,630 | 1,630 | 1,615 | 1,615 | 400 |
| 2011/04/04 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2011/04/01 | 1,694 | 1,694 | 1,664 | 1,664 | 1,300 |
| 2011/03/31 | 1,695 | 1,700 | 1,677 | 1,694 | 2,400 |
| 2011/03/30 | 1,650 | 1,677 | 1,643 | 1,677 | 3,500 |
| 2011/03/29 | 1,667 | 1,684 | 1,611 | 1,649 | 3,500 |
| 2011/03/28 | 1,650 | 1,650 | 1,589 | 1,590 | 1,000 |
| 2011/03/25 | 1,644 | 1,646 | 1,630 | 1,636 | 3,800 |
| 2011/03/24 | 1,653 | 1,653 | 1,575 | 1,575 | 2,600 |
| 2011/03/23 | 1,700 | 1,700 | 1,612 | 1,629 | 1,400 |
| 2011/03/22 | 1,644 | 1,727 | 1,640 | 1,726 | 7,600 |
| 2011/03/18 | 1,589 | 1,632 | 1,589 | 1,611 | 4,300 |
| 2011/03/17 | 1,556 | 1,556 | 1,500 | 1,509 | 2,600 |
| 2011/03/16 | 1,291 | 1,596 | 1,291 | 1,596 | 5,300 |
| 2011/03/15 | 1,412 | 1,412 | 1,175 | 1,296 | 4,200 |
| 2011/03/14 | 1,580 | 1,580 | 1,434 | 1,434 | 600 |
| 2011/03/11 | 1,676 | 1,676 | 1,619 | 1,620 | 26,600 |
| 2011/03/10 | 1,692 | 1,692 | 1,663 | 1,673 | 2,000 |
| 2011/03/09 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
| 2011/03/08 | 1,711 | 1,711 | 1,688 | 1,688 | 1,900 |
| 2011/03/07 | 1,703 | 1,706 | 1,700 | 1,700 | 1,700 |
| 2011/03/04 | 1,698 | 1,708 | 1,691 | 1,708 | 2,500 |
| 2011/03/03 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2011/03/02 | 1,656 | 1,656 | 1,628 | 1,628 | 3,500 |
| 2011/03/01 | 1,685 | 1,691 | 1,675 | 1,691 | 1,600 |
| 2011/02/28 | 1,676 | 1,685 | 1,650 | 1,679 | 1,600 |
| 2011/02/25 | 1,603 | 1,677 | 1,603 | 1,650 | 3,900 |
| 2011/02/24 | 1,617 | 1,625 | 1,607 | 1,607 | 2,600 |
| 2011/02/23 | 1,676 | 1,676 | 1,632 | 1,632 | 3,800 |
| 2011/02/22 | 1,665 | 1,680 | 1,665 | 1,676 | 1,000 |
| 2011/02/21 | 1,701 | 1,701 | 1,664 | 1,693 | 800 |
| 2011/02/18 | 1,627 | 1,710 | 1,627 | 1,701 | 1,600 |
| 2011/02/17 | 1,530 | 1,594 | 1,530 | 1,585 | 7,400 |
| 2011/02/16 | 1,539 | 1,539 | 1,513 | 1,530 | 3,100 |
| 2011/02/15 | 1,541 | 1,575 | 1,530 | 1,535 | 4,600 |
| 2011/02/14 | 1,460 | 1,460 | 1,441 | 1,441 | 1,900 |
| 2011/02/10 | 1,509 | 1,510 | 1,465 | 1,465 | 1,000 |
| 2011/02/09 | 1,527 | 1,527 | 1,509 | 1,524 | 1,300 |
| 2011/02/08 | 1,504 | 1,510 | 1,503 | 1,506 | 800 |
| 2011/02/07 | 1,500 | 1,507 | 1,500 | 1,504 | 1,400 |
| 2011/02/04 | 1,487 | 1,487 | 1,484 | 1,484 | 200 |
| 2011/02/03 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2011/02/02 | 1,433 | 1,464 | 1,433 | 1,449 | 1,000 |
| 2011/02/01 | 1,442 | 1,442 | 1,436 | 1,436 | 800 |
| 2011/01/31 | 1,431 | 1,442 | 1,415 | 1,442 | 500 |
| 2011/01/28 | 1,460 | 1,466 | 1,450 | 1,450 | 2,500 |
| 2011/01/27 | 1,448 | 1,483 | 1,448 | 1,483 | 800 |
| 2011/01/26 | 1,479 | 1,483 | 1,431 | 1,451 | 2,900 |
| 2011/01/25 | 1,474 | 1,479 | 1,445 | 1,449 | 2,600 |
| 2011/01/24 | 1,424 | 1,448 | 1,424 | 1,447 | 1,200 |
| 2011/01/21 | 1,510 | 1,510 | 1,419 | 1,420 | 800 |
| 2011/01/20 | 1,521 | 1,521 | 1,521 | 1,521 | 500 |
| 2011/01/19 | 1,568 | 1,568 | 1,551 | 1,568 | 1,900 |
| 2011/01/18 | 1,572 | 1,574 | 1,542 | 1,551 | 1,100 |
| 2011/01/17 | 1,589 | 1,589 | 1,579 | 1,585 | 1,600 |
| 2011/01/14 | 1,549 | 1,590 | 1,545 | 1,564 | 4,200 |
| 2011/01/13 | 1,528 | 1,541 | 1,527 | 1,535 | 1,200 |
| 2011/01/12 | 1,499 | 1,533 | 1,499 | 1,513 | 3,800 |
| 2011/01/11 | 1,456 | 1,475 | 1,456 | 1,475 | 800 |
| 2011/01/07 | 1,449 | 1,469 | 1,443 | 1,443 | 2,400 |
| 2011/01/06 | 1,460 | 1,460 | 1,430 | 1,448 | 1,100 |
| 2011/01/05 | 1,488 | 1,488 | 1,488 | 1,488 | 1,100 |
| 2011/01/04 | 1,446 | 1,490 | 1,445 | 1,458 | 2,900 |