日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,300 1,318 1,300 1,318 1,500
2012/12/27 1,295 1,295 1,256 1,294 4,400
2012/12/26 1,272 1,278 1,272 1,278 1,300
2012/12/25 1,271 1,290 1,270 1,270 1,800
2012/12/21 1,268 1,268 1,268 1,268 1,800
2012/12/20 1,170 1,199 1,169 1,187 1,200
2012/12/19 1,170 1,170 1,165 1,165 1,200
2012/12/18 1,168 1,180 1,168 1,180 1,200
2012/12/17 1,209 1,209 1,198 1,198 700
2012/12/14 1,235 1,250 1,221 1,223 14,000
2012/12/13 1,240 1,240 1,230 1,234 2,100
2012/12/12 1,211 1,212 1,210 1,210 1,100
2012/12/11 1,211 1,211 1,211 1,211 400
2012/12/10 1,214 1,224 1,214 1,224 600
2012/12/07 1,244 1,244 1,244 1,244 200
2012/12/06 1,258 1,280 1,255 1,255 1,600
2012/12/05 1,274 1,280 1,230 1,276 37,800
2012/12/04 1,271 1,304 1,271 1,278 700
2012/12/03 1,260 1,292 1,260 1,292 1,700
2012/11/30 1,285 1,285 1,241 1,248 2,100
2012/11/29 1,262 1,330 1,249 1,264 2,400
2012/11/28 1,245 1,245 1,160 1,160 600
2012/11/27 1,241 1,254 1,224 1,245 2,500
2012/11/26 1,190 1,241 1,190 1,241 2,800
2012/11/22 1,120 1,170 1,120 1,160 1,600
2012/11/21 1,100 1,104 1,100 1,104 700
2012/11/20 1,124 1,124 1,096 1,109 1,200
2012/11/19 1,111 1,111 1,077 1,094 1,300
2012/11/16 1,100 1,110 1,100 1,110 1,300
2012/11/15 1,107 1,107 1,088 1,100 800
2012/11/14 1,071 1,132 1,071 1,094 2,400
2012/11/13 1,052 1,052 1,022 1,036 1,800
2012/11/12 1,019 1,022 1,018 1,022 1,100
2012/11/09 1,041 1,050 1,029 1,029 400
2012/11/08 1,016 1,050 1,016 1,050 600
2012/11/07 1,075 1,075 1,041 1,041 1,000
2012/11/06 1,055 1,055 1,045 1,045 300
2012/11/05 1,061 1,074 1,061 1,074 400
2012/11/02 1,088 1,095 1,088 1,091 2,200
2012/11/01 1,080 1,082 1,070 1,082 600
2012/10/31 1,075 1,080 1,070 1,070 700
2012/10/30 1,049 1,084 1,049 1,081 1,800
2012/10/29 1,029 1,031 1,029 1,031 800
2012/10/26 1,000 1,029 1,000 1,029 700
2012/10/25 981 1,009 981 1,009 68,800
2012/10/24 986 986 986 986 200
2012/10/23 1,000 1,000 997 997 300
2012/10/22 980 992 980 992 700
2012/10/19 974 987 974 986 1,400
2012/10/18 980 990 980 989 800
2012/10/17 927 943 927 943 1,300
2012/10/16 913 913 913 913 300
2012/10/15 852 852 852 852 100
2012/10/12 860 860 860 860 100
2012/10/11 869 883 869 869 800
2012/10/10 900 900 900 900 200
2012/10/09 909 909 906 906 200
2012/10/05 928 928 911 911 300
2012/10/04 927 927 913 913 900
2012/10/03 955 955 955 955 100
2012/10/02 981 981 981 981 100
2012/10/01 976 996 976 996 600
2012/09/28 1,000 1,000 975 975 700
2012/09/27 999 999 989 989 500
2012/09/26 1,025 1,025 1,009 1,009 800
2012/09/25 1,020 1,030 1,010 1,025 2,000
2012/09/24 987 987 981 986 2,300
2012/09/21 1,001 1,003 1,001 1,003 300
2012/09/20 1,030 1,030 1,020 1,020 500
2012/09/19 1,043 1,043 1,043 1,043 600
2012/09/18 1,031 1,043 1,020 1,043 1,600
2012/09/14 1,041 1,041 1,015 1,040 9,100
2012/09/13 1,015 1,050 1,015 1,050 300
2012/09/12 1,030 1,059 1,020 1,059 9,000
2012/09/11 1,017 1,030 1,017 1,030 800
2012/09/10 1,026 1,026 1,026 1,026 100
2012/09/07 1,026 1,026 1,026 1,026 200
2012/09/06 1,012 1,018 1,012 1,018 1,200
2012/09/05 1,030 1,045 1,030 1,045 500
2012/09/04 1,060 1,060 1,041 1,041 1,200
2012/09/03 1,050 1,065 1,050 1,050 1,300
2012/08/31 1,052 1,082 1,052 1,082 200
2012/08/30 1,066 1,066 1,060 1,060 500
2012/08/29 1,073 1,073 1,066 1,066 300
2012/08/28 1,074 1,074 1,052 1,064 1,100
2012/08/27 1,056 1,056 1,056 1,056 100
2012/08/24 1,052 1,052 1,050 1,050 300
2012/08/23 1,077 1,077 1,077 1,077 200
2012/08/22 1,104 1,104 1,074 1,098 500
2012/08/21 1,101 1,101 1,101 1,101 300
2012/08/20 1,091 1,101 1,091 1,101 300
2012/08/17 1,089 1,099 1,062 1,099 1,200
2012/08/16 1,073 1,089 1,073 1,089 1,400
2012/08/15 1,074 1,074 1,074 1,074 200
2012/08/14 1,050 1,050 1,050 1,050 300
2012/08/13 1,050 1,050 1,050 1,050 800
2012/08/10 1,080 1,080 1,050 1,057 400
2012/08/09 1,070 1,080 1,070 1,080 1,500
2012/08/08 1,070 1,070 1,070 1,070 400
2012/08/07 1,055 1,078 1,040 1,051 14,700
2012/08/06 1,044 1,058 1,044 1,053 1,700
2012/08/03 1,083 1,083 1,043 1,043 900
2012/08/02 1,100 1,100 1,098 1,098 1,600
2012/08/01 1,086 1,116 1,086 1,091 500
2012/07/31 1,100 1,119 1,100 1,116 900
2012/07/30 1,071 1,099 1,071 1,099 1,900
2012/07/27 1,080 1,080 1,054 1,054 1,100
2012/07/26 1,055 1,055 1,055 1,055 600
2012/07/25 1,071 1,160 1,051 1,051 1,100
2012/07/24 1,092 1,100 1,091 1,100 700
2012/07/23 1,100 1,100 1,080 1,080 7,100
2012/07/20 1,130 1,130 1,108 1,108 2,200
2012/07/19 1,160 1,160 1,160 1,160 300
2012/07/18 1,150 1,150 1,140 1,140 700
2012/07/17 1,146 1,205 1,146 1,175 700
2012/07/13 1,151 1,151 1,144 1,144 12,300
2012/07/12 1,180 1,180 1,150 1,150 8,400
2012/07/11 1,162 1,170 1,162 1,170 400
2012/07/10 1,170 1,170 1,150 1,169 3,400
2012/07/09 1,183 1,183 1,100 1,100 3,000
2012/07/06 1,244 1,244 1,212 1,213 600
2012/07/05 1,250 1,250 1,244 1,244 3,400
2012/07/04 1,271 1,271 1,252 1,252 500
2012/07/03 1,267 1,271 1,267 1,271 500
2012/07/02 1,267 1,267 1,267 1,267 600
2012/06/29 1,270 1,280 1,270 1,280 1,000
2012/06/28 1,295 1,295 1,293 1,293 300
2012/06/27 1,310 1,310 1,267 1,290 1,600
2012/06/26 1,251 1,310 1,251 1,310 1,300
2012/06/25 1,272 1,273 1,272 1,273 200
2012/06/22 1,270 1,270 1,270 1,270 100
2012/06/21 1,300 1,305 1,300 1,305 500
2012/06/20 1,295 1,295 1,271 1,271 200
2012/06/19 1,264 1,265 1,264 1,265 400
2012/06/18 1,284 1,284 1,284 1,284 200
2012/06/15 1,299 1,299 1,276 1,276 500
2012/06/14 1,310 1,310 1,271 1,299 7,500
2012/06/13 1,336 1,336 1,313 1,322 10,800
2012/06/12 1,312 1,350 1,312 1,340 500
2012/06/11 1,346 1,346 1,340 1,340 700
2012/06/08 1,314 1,342 1,314 1,342 11,300
2012/06/07 1,238 1,359 1,238 1,359 1,000
2012/06/06 1,267 1,267 1,267 1,267 900
2012/06/05 1,221 1,221 1,204 1,204 200
2012/06/04 1,221 1,221 1,221 1,221 600
2012/06/01 1,182 1,258 1,182 1,258 1,200
2012/05/31 1,135 1,224 1,135 1,212 500
2012/05/30 1,154 1,165 1,149 1,165 800
2012/05/29 1,138 1,158 1,138 1,158 1,300
2012/05/28 1,168 1,168 1,168 1,168 300
2012/05/25 1,195 1,195 1,165 1,189 700
2012/05/24 1,165 1,165 1,165 1,165 100
2012/05/23 1,201 1,201 1,176 1,176 2,600
2012/05/22 1,199 1,213 1,199 1,213 600
2012/05/21 1,130 1,225 1,130 1,202 1,800
2012/05/18 1,121 1,186 1,121 1,186 2,000
2012/05/17 1,178 1,190 1,168 1,181 2,000
2012/05/16 1,226 1,229 1,181 1,187 10,900
2012/05/15 1,225 1,255 1,212 1,212 600
2012/05/14 1,270 1,286 1,270 1,285 1,000
2012/05/11 1,290 1,309 1,290 1,300 2,400
2012/05/10 1,320 1,320 1,320 1,320 200
2012/05/09 1,333 1,360 1,333 1,360 1,700
2012/05/08 1,324 1,326 1,324 1,326 300
2012/05/07 1,321 1,351 1,321 1,350 400
2012/05/02 1,351 1,351 1,351 1,351 100
2012/05/01 1,368 1,368 1,349 1,349 600
2012/04/27 1,375 1,375 1,368 1,368 1,200
2012/04/26 1,365 1,365 1,355 1,355 300
2012/04/25 1,349 1,370 1,329 1,343 25,100
2012/04/24 1,338 1,338 1,321 1,321 300
2012/04/23 1,316 1,327 1,316 1,327 200
2012/04/20 1,310 1,313 1,302 1,313 900
2012/04/19 1,291 1,320 1,291 1,311 1,500
2012/04/18 1,310 1,310 1,310 1,310 200
2012/04/17 1,300 1,300 1,286 1,286 400
2012/04/16 1,333 1,333 1,290 1,294 800
2012/04/13 1,317 1,317 1,306 1,306 300
2012/04/12 1,317 1,317 1,317 1,317 400
2012/04/11 1,300 1,300 1,293 1,293 800
2012/04/10 1,312 1,313 1,302 1,311 600
2012/04/09 1,321 1,345 1,320 1,345 1,100
2012/04/06 1,316 1,350 1,316 1,340 2,600
2012/04/05 1,334 1,359 1,334 1,335 500
2012/04/04 1,375 1,378 1,365 1,365 400
2012/04/03 1,380 1,400 1,366 1,366 900
2012/04/02 1,406 1,406 1,377 1,377 2,100
2012/03/30 1,400 1,400 1,400 1,400 600
2012/03/29 1,429 1,429 1,391 1,391 1,100
2012/03/28 1,415 1,415 1,381 1,399 2,800
2012/03/27 1,385 1,385 1,385 1,385 200
2012/03/26 1,389 1,389 1,371 1,371 2,500
2012/03/23 1,385 1,409 1,380 1,388 1,100
2012/03/22 1,406 1,406 1,397 1,402 1,200
2012/03/21 1,405 1,405 1,386 1,386 400
2012/03/19 1,413 1,413 1,401 1,401 1,200
2012/03/16 1,432 1,432 1,404 1,415 1,400
2012/03/15 1,434 1,434 1,430 1,432 1,000
2012/03/14 1,454 1,454 1,450 1,453 1,700
2012/03/13 1,431 1,431 1,424 1,424 500
2012/03/12 1,418 1,432 1,418 1,429 400
2012/03/09 1,436 1,448 1,436 1,448 13,600
2012/03/08 1,427 1,429 1,427 1,429 1,000
2012/03/07 1,429 1,429 1,429 1,429 100
2012/03/06 1,451 1,451 1,420 1,428 900
2012/03/05 1,500 1,500 1,451 1,469 2,100
2012/03/02 1,500 1,539 1,500 1,539 4,000
2012/03/01 1,495 1,499 1,492 1,499 4,300
2012/02/29 1,465 1,500 1,465 1,484 5,300
2012/02/28 1,444 1,464 1,444 1,447 2,400
2012/02/27 1,441 1,458 1,441 1,450 2,200
2012/02/24 1,435 1,444 1,427 1,444 1,500
2012/02/23 1,452 1,455 1,452 1,455 1,000
2012/02/22 1,415 1,447 1,415 1,447 2,600
2012/02/21 1,448 1,448 1,416 1,423 1,000
2012/02/20 1,410 1,420 1,410 1,418 1,000
2012/02/17 1,394 1,416 1,394 1,413 1,300
2012/02/16 1,385 1,394 1,379 1,394 2,100
2012/02/15 1,378 1,389 1,376 1,389 2,600
2012/02/14 1,375 1,379 1,375 1,379 600
2012/02/13 1,360 1,369 1,360 1,369 2,100
2012/02/10 1,424 1,430 1,390 1,390 2,300
2012/02/09 1,389 1,394 1,389 1,394 700
2012/02/08 1,387 1,396 1,387 1,396 2,200
2012/02/07 1,400 1,400 1,399 1,399 1,000
2012/02/06 1,400 1,400 1,394 1,394 200
2012/02/03 1,411 1,412 1,390 1,390 2,600
2012/02/02 1,407 1,410 1,405 1,406 1,300
2012/02/01 1,389 1,392 1,373 1,373 500
2012/01/31 1,410 1,410 1,390 1,390 400
2012/01/30 1,407 1,407 1,403 1,403 800
2012/01/27 1,399 1,407 1,399 1,407 400
2012/01/26 1,403 1,403 1,375 1,395 500
2012/01/25 1,372 1,391 1,372 1,391 1,300
2012/01/24 1,396 1,396 1,396 1,396 100
2012/01/23 1,430 1,430 1,400 1,422 600
2012/01/20 1,419 1,434 1,418 1,424 1,200
2012/01/19 1,370 1,418 1,370 1,418 1,600
2012/01/18 1,332 1,399 1,332 1,393 900
2012/01/17 1,324 1,324 1,324 1,324 100
2012/01/16 1,350 1,350 1,325 1,325 700
2012/01/13 1,344 1,344 1,340 1,344 1,000
2012/01/12 1,344 1,347 1,342 1,342 300
2012/01/11 1,403 1,403 1,382 1,382 1,100
2012/01/10 1,414 1,414 1,406 1,408 500
2012/01/06 1,437 1,437 1,413 1,413 600
2012/01/05 1,456 1,456 1,437 1,437 1,100
2012/01/04 1,442 1,463 1,442 1,456 1,100

このページの先頭へ