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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,648 | 1,652 | 1,630 | 1,644 | 120,100 |
| 2013/12/27 | 1,620 | 1,640 | 1,603 | 1,639 | 208,200 |
| 2013/12/26 | 1,599 | 1,606 | 1,583 | 1,600 | 105,700 |
| 2013/12/25 | 1,598 | 1,627 | 1,582 | 1,610 | 292,300 |
| 2013/12/24 | 1,580 | 1,595 | 1,573 | 1,586 | 196,900 |
| 2013/12/20 | 1,549 | 1,565 | 1,547 | 1,560 | 113,700 |
| 2013/12/19 | 1,544 | 1,549 | 1,537 | 1,545 | 75,900 |
| 2013/12/18 | 1,525 | 1,545 | 1,525 | 1,537 | 92,400 |
| 2013/12/17 | 1,520 | 1,555 | 1,510 | 1,527 | 134,200 |
| 2013/12/16 | 1,520 | 1,531 | 1,491 | 1,492 | 47,300 |
| 2013/12/13 | 1,529 | 1,536 | 1,512 | 1,519 | 102,500 |
| 2013/12/12 | 1,543 | 1,550 | 1,514 | 1,535 | 71,100 |
| 2013/12/11 | 1,546 | 1,557 | 1,535 | 1,539 | 56,400 |
| 2013/12/10 | 1,536 | 1,559 | 1,532 | 1,556 | 97,400 |
| 2013/12/09 | 1,517 | 1,539 | 1,511 | 1,523 | 99,400 |
| 2013/12/06 | 1,518 | 1,529 | 1,503 | 1,506 | 84,400 |
| 2013/12/05 | 1,586 | 1,586 | 1,531 | 1,538 | 91,800 |
| 2013/12/04 | 1,560 | 1,587 | 1,553 | 1,570 | 107,300 |
| 2013/12/03 | 1,590 | 1,590 | 1,550 | 1,560 | 90,200 |
| 2013/12/02 | 1,592 | 1,594 | 1,561 | 1,573 | 117,400 |
| 2013/11/29 | 1,585 | 1,599 | 1,576 | 1,585 | 69,200 |
| 2013/11/28 | 1,581 | 1,611 | 1,578 | 1,585 | 138,900 |
| 2013/11/27 | 1,565 | 1,587 | 1,560 | 1,575 | 92,500 |
| 2013/11/26 | 1,576 | 1,588 | 1,560 | 1,568 | 155,200 |
| 2013/11/25 | 1,575 | 1,592 | 1,561 | 1,571 | 90,800 |
| 2013/11/22 | 1,560 | 1,585 | 1,560 | 1,573 | 127,100 |
| 2013/11/21 | 1,554 | 1,560 | 1,541 | 1,550 | 73,400 |
| 2013/11/20 | 1,524 | 1,553 | 1,524 | 1,547 | 104,100 |
| 2013/11/19 | 1,529 | 1,538 | 1,497 | 1,518 | 155,900 |
| 2013/11/18 | 1,579 | 1,587 | 1,518 | 1,528 | 226,300 |
| 2013/11/15 | 1,560 | 1,581 | 1,550 | 1,568 | 168,700 |
| 2013/11/14 | 1,549 | 1,560 | 1,518 | 1,550 | 191,000 |
| 2013/11/13 | 1,530 | 1,560 | 1,521 | 1,549 | 204,400 |
| 2013/11/12 | 1,480 | 1,522 | 1,463 | 1,516 | 204,600 |
| 2013/11/11 | 1,415 | 1,524 | 1,414 | 1,490 | 365,000 |
| 2013/11/08 | 1,380 | 1,396 | 1,380 | 1,385 | 43,800 |
| 2013/11/07 | 1,390 | 1,405 | 1,360 | 1,395 | 90,300 |
| 2013/11/06 | 1,395 | 1,403 | 1,380 | 1,397 | 47,300 |
| 2013/11/05 | 1,401 | 1,425 | 1,394 | 1,397 | 96,400 |
| 2013/11/01 | 1,418 | 1,426 | 1,390 | 1,401 | 54,000 |
| 2013/10/31 | 1,433 | 1,456 | 1,421 | 1,432 | 61,500 |
| 2013/10/30 | 1,440 | 1,445 | 1,422 | 1,433 | 67,600 |
| 2013/10/29 | 1,441 | 1,443 | 1,417 | 1,430 | 73,100 |
| 2013/10/28 | 1,485 | 1,485 | 1,427 | 1,436 | 94,500 |
| 2013/10/25 | 1,511 | 1,520 | 1,461 | 1,464 | 98,000 |
| 2013/10/24 | 1,497 | 1,515 | 1,484 | 1,509 | 118,100 |
| 2013/10/23 | 1,555 | 1,573 | 1,500 | 1,503 | 98,400 |
| 2013/10/22 | 1,554 | 1,560 | 1,545 | 1,560 | 75,400 |
| 2013/10/21 | 1,540 | 1,555 | 1,536 | 1,551 | 65,100 |
| 2013/10/18 | 1,535 | 1,545 | 1,525 | 1,539 | 69,600 |
| 2013/10/17 | 1,538 | 1,551 | 1,526 | 1,539 | 123,800 |
| 2013/10/16 | 1,528 | 1,543 | 1,508 | 1,537 | 132,000 |
| 2013/10/15 | 1,540 | 1,544 | 1,494 | 1,526 | 163,700 |
| 2013/10/11 | 1,488 | 1,544 | 1,486 | 1,536 | 294,700 |
| 2013/10/10 | 1,433 | 1,465 | 1,426 | 1,465 | 100,000 |
| 2013/10/09 | 1,382 | 1,435 | 1,375 | 1,431 | 134,300 |
| 2013/10/08 | 1,358 | 1,400 | 1,358 | 1,383 | 73,300 |
| 2013/10/07 | 1,415 | 1,420 | 1,387 | 1,388 | 79,700 |
| 2013/10/04 | 1,400 | 1,439 | 1,373 | 1,415 | 152,100 |
| 2013/10/03 | 1,498 | 1,528 | 1,418 | 1,423 | 383,800 |
| 2013/10/02 | 1,443 | 1,497 | 1,443 | 1,468 | 393,000 |
| 2013/10/01 | 1,417 | 1,458 | 1,417 | 1,442 | 208,400 |
| 2013/09/30 | 1,399 | 1,429 | 1,390 | 1,415 | 135,600 |
| 2013/09/27 | 1,396 | 1,423 | 1,396 | 1,413 | 84,400 |
| 2013/09/26 | 1,393 | 1,414 | 1,378 | 1,407 | 94,900 |
| 2013/09/25 | 1,400 | 1,427 | 1,390 | 1,413 | 183,400 |
| 2013/09/24 | 1,396 | 1,410 | 1,386 | 1,405 | 166,600 |
| 2013/09/20 | 1,370 | 1,396 | 1,364 | 1,392 | 172,900 |
| 2013/09/19 | 1,357 | 1,380 | 1,342 | 1,372 | 140,600 |
| 2013/09/18 | 1,332 | 1,356 | 1,328 | 1,337 | 173,600 |
| 2013/09/17 | 1,329 | 1,344 | 1,326 | 1,332 | 123,300 |
| 2013/09/13 | 1,288 | 1,328 | 1,285 | 1,322 | 179,900 |
| 2013/09/12 | 1,282 | 1,289 | 1,266 | 1,287 | 86,800 |
| 2013/09/11 | 1,290 | 1,290 | 1,260 | 1,267 | 66,200 |
| 2013/09/10 | 1,248 | 1,281 | 1,236 | 1,266 | 118,100 |
| 2013/09/09 | 1,261 | 1,268 | 1,234 | 1,239 | 64,900 |
| 2013/09/06 | 1,236 | 1,260 | 1,230 | 1,248 | 89,700 |
| 2013/09/05 | 1,246 | 1,249 | 1,230 | 1,236 | 57,100 |
| 2013/09/04 | 1,246 | 1,250 | 1,225 | 1,245 | 52,200 |
| 2013/09/03 | 1,235 | 1,294 | 1,234 | 1,258 | 198,200 |
| 2013/09/02 | 1,203 | 1,218 | 1,198 | 1,200 | 53,700 |
| 2013/08/30 | 1,204 | 1,222 | 1,202 | 1,206 | 74,900 |
| 2013/08/29 | 1,184 | 1,225 | 1,176 | 1,204 | 75,000 |
| 2013/08/28 | 1,206 | 1,235 | 1,172 | 1,196 | 115,900 |
| 2013/08/27 | 1,231 | 1,236 | 1,216 | 1,220 | 46,100 |
| 2013/08/26 | 1,250 | 1,255 | 1,225 | 1,239 | 61,200 |
| 2013/08/23 | 1,237 | 1,247 | 1,225 | 1,242 | 79,200 |
| 2013/08/22 | 1,209 | 1,226 | 1,207 | 1,218 | 68,500 |
| 2013/08/21 | 1,216 | 1,231 | 1,206 | 1,216 | 77,900 |
| 2013/08/20 | 1,225 | 1,232 | 1,214 | 1,220 | 140,500 |
| 2013/08/19 | 1,240 | 1,241 | 1,223 | 1,228 | 89,700 |
| 2013/08/16 | 1,251 | 1,254 | 1,240 | 1,245 | 100,900 |
| 2013/08/15 | 1,262 | 1,270 | 1,257 | 1,258 | 46,900 |
| 2013/08/14 | 1,293 | 1,293 | 1,260 | 1,281 | 80,700 |
| 2013/08/13 | 1,285 | 1,289 | 1,251 | 1,277 | 83,400 |
| 2013/08/12 | 1,297 | 1,304 | 1,270 | 1,299 | 42,500 |
| 2013/08/09 | 1,291 | 1,324 | 1,288 | 1,298 | 73,900 |
| 2013/08/08 | 1,311 | 1,324 | 1,283 | 1,287 | 57,400 |
| 2013/08/07 | 1,324 | 1,341 | 1,307 | 1,323 | 91,600 |
| 2013/08/06 | 1,350 | 1,350 | 1,284 | 1,329 | 173,200 |
| 2013/08/05 | 1,260 | 1,356 | 1,260 | 1,354 | 157,900 |
| 2013/08/02 | 1,298 | 1,298 | 1,259 | 1,270 | 103,900 |
| 2013/08/01 | 1,245 | 1,276 | 1,245 | 1,276 | 55,100 |
| 2013/07/31 | 1,242 | 1,256 | 1,232 | 1,245 | 88,900 |
| 2013/07/30 | 1,240 | 1,270 | 1,240 | 1,251 | 170,800 |
| 2013/07/29 | 1,290 | 1,297 | 1,251 | 1,259 | 89,600 |
| 2013/07/26 | 1,331 | 1,331 | 1,288 | 1,303 | 113,300 |
| 2013/07/25 | 1,361 | 1,361 | 1,340 | 1,341 | 37,900 |
| 2013/07/24 | 1,334 | 1,353 | 1,330 | 1,352 | 49,000 |
| 2013/07/23 | 1,325 | 1,349 | 1,325 | 1,334 | 47,600 |
| 2013/07/22 | 1,352 | 1,352 | 1,314 | 1,327 | 67,300 |
| 2013/07/19 | 1,357 | 1,374 | 1,322 | 1,338 | 191,200 |
| 2013/07/18 | 1,316 | 1,343 | 1,303 | 1,343 | 124,200 |
| 2013/07/17 | 1,347 | 1,347 | 1,302 | 1,316 | 144,600 |
| 2013/07/16 | 1,365 | 1,370 | 1,343 | 1,346 | 75,300 |
| 2013/07/12 | 1,356 | 1,386 | 1,356 | 1,357 | 6,000 |
| 2013/07/11 | 1,368 | 1,416 | 1,352 | 1,416 | 1,200 |
| 2013/07/10 | 1,402 | 1,416 | 1,386 | 1,416 | 2,800 |
| 2013/07/09 | 1,400 | 1,430 | 1,400 | 1,402 | 2,000 |
| 2013/07/08 | 1,414 | 1,414 | 1,394 | 1,394 | 600 |
| 2013/07/05 | 1,400 | 1,440 | 1,400 | 1,413 | 1,400 |
| 2013/07/04 | 1,398 | 1,415 | 1,368 | 1,370 | 1,500 |
| 2013/07/03 | 1,425 | 1,438 | 1,425 | 1,438 | 1,300 |
| 2013/07/02 | 1,439 | 1,458 | 1,410 | 1,458 | 2,800 |
| 2013/07/01 | 1,327 | 1,445 | 1,327 | 1,439 | 1,700 |
| 2013/06/28 | 1,267 | 1,300 | 1,266 | 1,297 | 2,000 |
| 2013/06/27 | 1,220 | 1,237 | 1,201 | 1,237 | 1,200 |
| 2013/06/26 | 1,250 | 1,250 | 1,229 | 1,229 | 500 |
| 2013/06/25 | 1,260 | 1,295 | 1,255 | 1,264 | 1,400 |
| 2013/06/24 | 1,270 | 1,285 | 1,255 | 1,273 | 1,500 |
| 2013/06/21 | 1,262 | 1,292 | 1,250 | 1,265 | 1,800 |
| 2013/06/20 | 1,304 | 1,350 | 1,302 | 1,315 | 4,500 |
| 2013/06/19 | 1,335 | 1,335 | 1,293 | 1,313 | 600 |
| 2013/06/18 | 1,354 | 1,368 | 1,322 | 1,327 | 96,600 |
| 2013/06/17 | 1,338 | 1,379 | 1,338 | 1,367 | 1,000 |
| 2013/06/14 | 1,297 | 1,323 | 1,297 | 1,316 | 27,300 |
| 2013/06/13 | 1,336 | 1,336 | 1,301 | 1,312 | 1,700 |
| 2013/06/12 | 1,400 | 1,400 | 1,354 | 1,400 | 1,300 |
| 2013/06/11 | 1,408 | 1,408 | 1,400 | 1,400 | 2,800 |
| 2013/06/10 | 1,395 | 1,425 | 1,395 | 1,408 | 1,300 |
| 2013/06/07 | 1,346 | 1,404 | 1,306 | 1,395 | 1,700 |
| 2013/06/06 | 1,445 | 1,476 | 1,405 | 1,436 | 1,500 |
| 2013/06/05 | 1,501 | 1,501 | 1,489 | 1,489 | 1,400 |
| 2013/06/04 | 1,531 | 1,535 | 1,490 | 1,513 | 2,900 |
| 2013/06/03 | 1,608 | 1,608 | 1,543 | 1,543 | 2,800 |
| 2013/05/31 | 1,608 | 1,608 | 1,608 | 1,608 | 900 |
| 2013/05/30 | 1,620 | 1,640 | 1,602 | 1,602 | 3,900 |
| 2013/05/29 | 1,652 | 1,653 | 1,645 | 1,645 | 2,100 |
| 2013/05/28 | 1,617 | 1,676 | 1,595 | 1,651 | 3,200 |
| 2013/05/27 | 1,600 | 1,627 | 1,590 | 1,627 | 3,000 |
| 2013/05/24 | 1,650 | 1,680 | 1,600 | 1,630 | 5,700 |
| 2013/05/23 | 1,820 | 1,820 | 1,730 | 1,730 | 400 |
| 2013/05/22 | 1,842 | 1,842 | 1,833 | 1,833 | 1,100 |
| 2013/05/21 | 1,887 | 1,887 | 1,834 | 1,834 | 1,000 |
| 2013/05/20 | 1,813 | 1,900 | 1,808 | 1,882 | 2,600 |
| 2013/05/17 | 1,780 | 1,780 | 1,740 | 1,773 | 1,600 |
| 2013/05/16 | 1,740 | 1,746 | 1,700 | 1,742 | 1,600 |
| 2013/05/15 | 1,760 | 1,790 | 1,730 | 1,747 | 2,100 |
| 2013/05/14 | 1,812 | 1,892 | 1,775 | 1,800 | 2,100 |
| 2013/05/13 | 1,788 | 1,788 | 1,710 | 1,710 | 2,200 |
| 2013/05/10 | 1,785 | 1,800 | 1,780 | 1,784 | 3,300 |
| 2013/05/09 | 1,746 | 1,790 | 1,744 | 1,790 | 800 |
| 2013/05/08 | 1,750 | 1,750 | 1,734 | 1,734 | 1,800 |
| 2013/05/07 | 1,721 | 1,732 | 1,721 | 1,732 | 900 |
| 2013/05/02 | 1,666 | 1,720 | 1,666 | 1,715 | 1,100 |
| 2013/05/01 | 1,666 | 1,698 | 1,666 | 1,684 | 1,000 |
| 2013/04/30 | 1,688 | 1,728 | 1,688 | 1,701 | 1,400 |
| 2013/04/26 | 1,690 | 1,693 | 1,630 | 1,648 | 3,200 |
| 2013/04/25 | 1,656 | 1,695 | 1,656 | 1,685 | 2,300 |
| 2013/04/24 | 1,680 | 1,680 | 1,621 | 1,651 | 1,300 |
| 2013/04/23 | 1,591 | 1,660 | 1,591 | 1,651 | 4,800 |
| 2013/04/22 | 1,575 | 1,590 | 1,572 | 1,572 | 4,900 |
| 2013/04/19 | 1,558 | 1,589 | 1,550 | 1,552 | 3,000 |
| 2013/04/18 | 1,596 | 1,596 | 1,554 | 1,554 | 5,200 |
| 2013/04/17 | 1,548 | 1,563 | 1,543 | 1,556 | 1,500 |
| 2013/04/16 | 1,501 | 1,535 | 1,500 | 1,525 | 3,700 |
| 2013/04/15 | 1,560 | 1,567 | 1,539 | 1,539 | 1,200 |
| 2013/04/12 | 1,563 | 1,600 | 1,535 | 1,560 | 5,100 |
| 2013/04/11 | 1,558 | 1,567 | 1,556 | 1,567 | 2,100 |
| 2013/04/10 | 1,520 | 1,560 | 1,475 | 1,560 | 4,700 |
| 2013/04/09 | 1,579 | 1,579 | 1,495 | 1,497 | 9,500 |
| 2013/04/08 | 1,575 | 1,629 | 1,551 | 1,561 | 6,600 |
| 2013/04/05 | 1,637 | 1,637 | 1,552 | 1,560 | 4,200 |
| 2013/04/04 | 1,517 | 1,557 | 1,501 | 1,557 | 4,200 |
| 2013/04/03 | 1,537 | 1,537 | 1,504 | 1,504 | 2,500 |
| 2013/04/02 | 1,567 | 1,594 | 1,527 | 1,577 | 1,700 |
| 2013/04/01 | 1,669 | 1,669 | 1,567 | 1,567 | 1,900 |
| 2013/03/29 | 1,633 | 1,652 | 1,611 | 1,652 | 2,700 |
| 2013/03/28 | 1,739 | 1,739 | 1,650 | 1,652 | 1,700 |
| 2013/03/27 | 1,660 | 1,739 | 1,648 | 1,739 | 1,800 |
| 2013/03/26 | 1,607 | 1,640 | 1,575 | 1,640 | 3,700 |
| 2013/03/25 | 1,645 | 1,645 | 1,574 | 1,577 | 4,300 |
| 2013/03/22 | 1,645 | 1,645 | 1,645 | 1,645 | 400 |
| 2013/03/21 | 1,601 | 1,645 | 1,601 | 1,629 | 3,000 |
| 2013/03/19 | 1,616 | 1,620 | 1,616 | 1,620 | 1,600 |
| 2013/03/18 | 1,561 | 1,591 | 1,561 | 1,591 | 900 |
| 2013/03/15 | 1,590 | 1,600 | 1,580 | 1,582 | 1,600 |
| 2013/03/14 | 1,500 | 1,538 | 1,500 | 1,538 | 2,100 |
| 2013/03/13 | 1,508 | 1,508 | 1,494 | 1,494 | 1,200 |
| 2013/03/12 | 1,550 | 1,560 | 1,502 | 1,502 | 2,400 |
| 2013/03/11 | 1,540 | 1,559 | 1,510 | 1,511 | 2,300 |
| 2013/03/08 | 1,523 | 1,523 | 1,507 | 1,507 | 26,100 |
| 2013/03/07 | 1,552 | 1,552 | 1,552 | 1,552 | 400 |
| 2013/03/06 | 1,520 | 1,538 | 1,520 | 1,538 | 700 |
| 2013/03/05 | 1,517 | 1,517 | 1,517 | 1,517 | 300 |
| 2013/03/04 | 1,550 | 1,560 | 1,550 | 1,554 | 700 |
| 2013/03/01 | 1,526 | 1,560 | 1,526 | 1,540 | 800 |
| 2013/02/28 | 1,511 | 1,551 | 1,511 | 1,551 | 1,200 |
| 2013/02/27 | 1,496 | 1,511 | 1,496 | 1,511 | 600 |
| 2013/02/26 | 1,503 | 1,503 | 1,503 | 1,503 | 500 |
| 2013/02/25 | 1,550 | 1,550 | 1,512 | 1,512 | 2,300 |
| 2013/02/22 | 1,548 | 1,548 | 1,517 | 1,517 | 2,000 |
| 2013/02/21 | 1,540 | 1,580 | 1,538 | 1,538 | 3,300 |
| 2013/02/20 | 1,569 | 1,640 | 1,540 | 1,540 | 1,800 |
| 2013/02/19 | 1,490 | 1,540 | 1,490 | 1,540 | 1,800 |
| 2013/02/18 | 1,459 | 1,486 | 1,450 | 1,486 | 1,200 |
| 2013/02/15 | 1,371 | 1,386 | 1,371 | 1,386 | 1,300 |
| 2013/02/14 | 1,371 | 1,371 | 1,371 | 1,371 | 700 |
| 2013/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | 700 |
| 2013/02/12 | 1,376 | 1,400 | 1,376 | 1,383 | 1,100 |
| 2013/02/08 | 1,385 | 1,385 | 1,294 | 1,315 | 3,000 |
| 2013/02/07 | 1,419 | 1,419 | 1,419 | 1,419 | 400 |
| 2013/02/06 | 1,357 | 1,400 | 1,357 | 1,389 | 1,700 |
| 2013/02/05 | 1,352 | 1,354 | 1,345 | 1,345 | 1,100 |
| 2013/02/04 | 1,352 | 1,352 | 1,352 | 1,352 | 400 |
| 2013/02/01 | 1,350 | 1,350 | 1,340 | 1,340 | 700 |
| 2013/01/31 | 1,351 | 1,416 | 1,351 | 1,365 | 1,700 |
| 2013/01/30 | 1,350 | 1,360 | 1,350 | 1,360 | 1,200 |
| 2013/01/29 | 1,365 | 1,365 | 1,354 | 1,354 | 500 |
| 2013/01/28 | 1,340 | 1,341 | 1,340 | 1,341 | 1,300 |
| 2013/01/25 | 1,408 | 1,408 | 1,370 | 1,370 | 1,100 |
| 2013/01/24 | 1,360 | 1,390 | 1,360 | 1,390 | 600 |
| 2013/01/23 | 1,400 | 1,400 | 1,375 | 1,379 | 700 |
| 2013/01/22 | 1,424 | 1,424 | 1,392 | 1,392 | 500 |
| 2013/01/21 | 1,360 | 1,410 | 1,360 | 1,394 | 1,100 |
| 2013/01/18 | 1,347 | 1,352 | 1,340 | 1,341 | 1,600 |
| 2013/01/17 | 1,300 | 1,360 | 1,300 | 1,320 | 3,900 |
| 2013/01/16 | 1,355 | 1,385 | 1,355 | 1,385 | 600 |
| 2013/01/15 | 1,380 | 1,380 | 1,364 | 1,364 | 800 |
| 2013/01/11 | 1,379 | 1,379 | 1,378 | 1,378 | 800 |
| 2013/01/10 | 1,370 | 1,400 | 1,367 | 1,368 | 2,700 |
| 2013/01/09 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2013/01/08 | 1,400 | 1,444 | 1,400 | 1,444 | 900 |
| 2013/01/07 | 1,351 | 1,381 | 1,351 | 1,365 | 1,200 |
| 2013/01/04 | 1,348 | 1,348 | 1,326 | 1,326 | 3,700 |