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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,810 | 1,810 | 1,776 | 1,788 | 82,600 |
| 2014/12/29 | 1,800 | 1,824 | 1,791 | 1,799 | 74,600 |
| 2014/12/26 | 1,785 | 1,805 | 1,773 | 1,801 | 56,700 |
| 2014/12/25 | 1,805 | 1,815 | 1,772 | 1,805 | 67,300 |
| 2014/12/24 | 1,820 | 1,822 | 1,804 | 1,815 | 75,800 |
| 2014/12/22 | 1,825 | 1,831 | 1,796 | 1,808 | 102,400 |
| 2014/12/19 | 1,815 | 1,829 | 1,800 | 1,803 | 71,700 |
| 2014/12/18 | 1,808 | 1,818 | 1,803 | 1,811 | 82,900 |
| 2014/12/17 | 1,741 | 1,776 | 1,736 | 1,756 | 129,000 |
| 2014/12/16 | 1,785 | 1,798 | 1,757 | 1,768 | 95,400 |
| 2014/12/15 | 1,800 | 1,835 | 1,799 | 1,819 | 168,600 |
| 2014/12/12 | 1,785 | 1,831 | 1,785 | 1,821 | 164,600 |
| 2014/12/11 | 1,771 | 1,812 | 1,771 | 1,785 | 177,300 |
| 2014/12/10 | 1,801 | 1,817 | 1,795 | 1,811 | 118,800 |
| 2014/12/09 | 1,829 | 1,829 | 1,799 | 1,810 | 128,400 |
| 2014/12/08 | 1,836 | 1,848 | 1,823 | 1,838 | 162,400 |
| 2014/12/05 | 1,783 | 1,834 | 1,777 | 1,826 | 274,200 |
| 2014/12/04 | 1,780 | 1,785 | 1,769 | 1,778 | 70,200 |
| 2014/12/03 | 1,775 | 1,787 | 1,749 | 1,759 | 97,000 |
| 2014/12/02 | 1,745 | 1,774 | 1,742 | 1,768 | 103,100 |
| 2014/12/01 | 1,749 | 1,763 | 1,732 | 1,757 | 112,900 |
| 2014/11/28 | 1,725 | 1,745 | 1,718 | 1,738 | 157,700 |
| 2014/11/27 | 1,705 | 1,740 | 1,691 | 1,724 | 434,200 |
| 2014/11/26 | 1,676 | 1,683 | 1,666 | 1,671 | 91,900 |
| 2014/11/25 | 1,690 | 1,690 | 1,671 | 1,682 | 86,900 |
| 2014/11/21 | 1,679 | 1,689 | 1,659 | 1,689 | 80,500 |
| 2014/11/20 | 1,684 | 1,684 | 1,655 | 1,665 | 71,000 |
| 2014/11/19 | 1,688 | 1,692 | 1,658 | 1,667 | 118,700 |
| 2014/11/18 | 1,630 | 1,680 | 1,629 | 1,669 | 150,700 |
| 2014/11/17 | 1,664 | 1,664 | 1,619 | 1,629 | 88,000 |
| 2014/11/14 | 1,666 | 1,666 | 1,644 | 1,659 | 125,500 |
| 2014/11/13 | 1,664 | 1,664 | 1,641 | 1,650 | 50,100 |
| 2014/11/12 | 1,659 | 1,676 | 1,642 | 1,649 | 166,200 |
| 2014/11/11 | 1,660 | 1,667 | 1,640 | 1,643 | 128,400 |
| 2014/11/10 | 1,648 | 1,672 | 1,634 | 1,669 | 88,400 |
| 2014/11/07 | 1,665 | 1,673 | 1,641 | 1,666 | 98,500 |
| 2014/11/06 | 1,660 | 1,673 | 1,648 | 1,665 | 175,100 |
| 2014/11/05 | 1,650 | 1,664 | 1,639 | 1,664 | 98,900 |
| 2014/11/04 | 1,658 | 1,677 | 1,625 | 1,650 | 173,300 |
| 2014/10/31 | 1,580 | 1,622 | 1,559 | 1,605 | 118,300 |
| 2014/10/30 | 1,550 | 1,568 | 1,550 | 1,564 | 47,500 |
| 2014/10/29 | 1,540 | 1,558 | 1,530 | 1,558 | 65,300 |
| 2014/10/28 | 1,516 | 1,543 | 1,516 | 1,518 | 48,900 |
| 2014/10/27 | 1,550 | 1,555 | 1,522 | 1,524 | 45,800 |
| 2014/10/24 | 1,541 | 1,564 | 1,521 | 1,526 | 85,500 |
| 2014/10/23 | 1,541 | 1,555 | 1,532 | 1,538 | 46,700 |
| 2014/10/22 | 1,552 | 1,567 | 1,544 | 1,556 | 48,800 |
| 2014/10/21 | 1,560 | 1,560 | 1,513 | 1,516 | 49,300 |
| 2014/10/20 | 1,560 | 1,560 | 1,535 | 1,544 | 41,800 |
| 2014/10/17 | 1,537 | 1,556 | 1,523 | 1,523 | 166,400 |
| 2014/10/16 | 1,512 | 1,550 | 1,503 | 1,537 | 145,200 |
| 2014/10/15 | 1,515 | 1,534 | 1,498 | 1,524 | 120,000 |
| 2014/10/14 | 1,456 | 1,525 | 1,455 | 1,497 | 163,400 |
| 2014/10/10 | 1,500 | 1,511 | 1,488 | 1,499 | 111,200 |
| 2014/10/09 | 1,540 | 1,546 | 1,508 | 1,519 | 91,800 |
| 2014/10/08 | 1,520 | 1,526 | 1,505 | 1,514 | 112,100 |
| 2014/10/07 | 1,582 | 1,582 | 1,526 | 1,538 | 133,800 |
| 2014/10/06 | 1,577 | 1,600 | 1,572 | 1,582 | 56,200 |
| 2014/10/03 | 1,543 | 1,580 | 1,543 | 1,567 | 133,200 |
| 2014/10/02 | 1,595 | 1,608 | 1,530 | 1,537 | 220,100 |
| 2014/10/01 | 1,616 | 1,632 | 1,601 | 1,603 | 94,700 |
| 2014/09/30 | 1,655 | 1,659 | 1,629 | 1,637 | 100,400 |
| 2014/09/29 | 1,629 | 1,651 | 1,625 | 1,644 | 76,100 |
| 2014/09/26 | 1,633 | 1,638 | 1,619 | 1,629 | 37,700 |
| 2014/09/25 | 1,605 | 1,636 | 1,595 | 1,636 | 130,800 |
| 2014/09/24 | 1,618 | 1,621 | 1,601 | 1,602 | 67,800 |
| 2014/09/22 | 1,612 | 1,619 | 1,595 | 1,614 | 85,200 |
| 2014/09/19 | 1,616 | 1,625 | 1,602 | 1,611 | 137,700 |
| 2014/09/18 | 1,615 | 1,623 | 1,606 | 1,613 | 43,800 |
| 2014/09/17 | 1,616 | 1,626 | 1,602 | 1,602 | 125,300 |
| 2014/09/16 | 1,641 | 1,650 | 1,615 | 1,627 | 83,000 |
| 2014/09/12 | 1,654 | 1,661 | 1,638 | 1,652 | 108,500 |
| 2014/09/11 | 1,654 | 1,658 | 1,641 | 1,654 | 78,600 |
| 2014/09/10 | 1,604 | 1,654 | 1,602 | 1,647 | 152,600 |
| 2014/09/09 | 1,613 | 1,622 | 1,609 | 1,612 | 71,600 |
| 2014/09/08 | 1,620 | 1,621 | 1,604 | 1,611 | 69,400 |
| 2014/09/05 | 1,616 | 1,625 | 1,608 | 1,621 | 71,200 |
| 2014/09/04 | 1,629 | 1,631 | 1,610 | 1,610 | 83,500 |
| 2014/09/03 | 1,635 | 1,642 | 1,620 | 1,629 | 69,100 |
| 2014/09/02 | 1,624 | 1,635 | 1,612 | 1,634 | 114,500 |
| 2014/09/01 | 1,621 | 1,627 | 1,612 | 1,624 | 66,000 |
| 2014/08/29 | 1,603 | 1,621 | 1,600 | 1,611 | 91,000 |
| 2014/08/28 | 1,607 | 1,614 | 1,602 | 1,606 | 74,100 |
| 2014/08/27 | 1,625 | 1,625 | 1,602 | 1,614 | 110,500 |
| 2014/08/26 | 1,639 | 1,654 | 1,628 | 1,631 | 67,800 |
| 2014/08/25 | 1,668 | 1,672 | 1,636 | 1,646 | 117,100 |
| 2014/08/22 | 1,694 | 1,698 | 1,656 | 1,664 | 92,200 |
| 2014/08/21 | 1,684 | 1,698 | 1,670 | 1,692 | 126,000 |
| 2014/08/20 | 1,652 | 1,678 | 1,648 | 1,673 | 74,600 |
| 2014/08/19 | 1,658 | 1,660 | 1,630 | 1,651 | 69,700 |
| 2014/08/18 | 1,673 | 1,678 | 1,648 | 1,653 | 56,000 |
| 2014/08/15 | 1,684 | 1,696 | 1,666 | 1,678 | 142,000 |
| 2014/08/14 | 1,665 | 1,702 | 1,665 | 1,696 | 144,000 |
| 2014/08/13 | 1,638 | 1,724 | 1,633 | 1,705 | 253,800 |
| 2014/08/12 | 1,617 | 1,637 | 1,597 | 1,633 | 111,000 |
| 2014/08/11 | 1,604 | 1,644 | 1,597 | 1,614 | 90,000 |
| 2014/08/08 | 1,624 | 1,632 | 1,598 | 1,604 | 60,800 |
| 2014/08/07 | 1,635 | 1,635 | 1,600 | 1,626 | 65,800 |
| 2014/08/06 | 1,654 | 1,654 | 1,623 | 1,631 | 40,100 |
| 2014/08/05 | 1,661 | 1,670 | 1,622 | 1,622 | 58,100 |
| 2014/08/04 | 1,644 | 1,669 | 1,643 | 1,661 | 60,200 |
| 2014/08/01 | 1,650 | 1,680 | 1,646 | 1,656 | 71,000 |
| 2014/07/31 | 1,686 | 1,694 | 1,659 | 1,662 | 55,900 |
| 2014/07/30 | 1,715 | 1,723 | 1,681 | 1,684 | 60,100 |
| 2014/07/29 | 1,723 | 1,725 | 1,703 | 1,725 | 51,900 |
| 2014/07/28 | 1,718 | 1,721 | 1,707 | 1,718 | 55,400 |
| 2014/07/25 | 1,690 | 1,720 | 1,687 | 1,710 | 106,800 |
| 2014/07/24 | 1,671 | 1,674 | 1,663 | 1,672 | 23,500 |
| 2014/07/23 | 1,666 | 1,676 | 1,660 | 1,660 | 34,400 |
| 2014/07/22 | 1,660 | 1,669 | 1,658 | 1,662 | 24,800 |
| 2014/07/18 | 1,654 | 1,654 | 1,636 | 1,647 | 67,900 |
| 2014/07/17 | 1,675 | 1,679 | 1,656 | 1,669 | 75,900 |
| 2014/07/16 | 1,670 | 1,698 | 1,666 | 1,687 | 55,700 |
| 2014/07/15 | 1,673 | 1,688 | 1,670 | 1,671 | 41,600 |
| 2014/07/14 | 1,646 | 1,688 | 1,646 | 1,684 | 60,600 |
| 2014/07/11 | 1,638 | 1,645 | 1,626 | 1,640 | 78,600 |
| 2014/07/10 | 1,667 | 1,687 | 1,636 | 1,638 | 113,200 |
| 2014/07/09 | 1,686 | 1,692 | 1,661 | 1,665 | 113,400 |
| 2014/07/08 | 1,718 | 1,720 | 1,694 | 1,701 | 85,800 |
| 2014/07/07 | 1,720 | 1,722 | 1,707 | 1,717 | 51,900 |
| 2014/07/04 | 1,701 | 1,723 | 1,701 | 1,718 | 119,100 |
| 2014/07/03 | 1,710 | 1,718 | 1,693 | 1,699 | 110,300 |
| 2014/07/02 | 1,711 | 1,733 | 1,705 | 1,709 | 103,900 |
| 2014/07/01 | 1,710 | 1,720 | 1,702 | 1,705 | 139,000 |
| 2014/06/30 | 1,702 | 1,715 | 1,700 | 1,709 | 110,800 |
| 2014/06/27 | 1,732 | 1,736 | 1,703 | 1,714 | 82,000 |
| 2014/06/26 | 1,755 | 1,758 | 1,730 | 1,733 | 74,300 |
| 2014/06/25 | 1,794 | 1,794 | 1,731 | 1,731 | 138,600 |
| 2014/06/24 | 1,798 | 1,803 | 1,778 | 1,784 | 131,800 |
| 2014/06/23 | 1,807 | 1,829 | 1,807 | 1,815 | 105,700 |
| 2014/06/20 | 1,782 | 1,805 | 1,774 | 1,804 | 98,800 |
| 2014/06/19 | 1,765 | 1,827 | 1,750 | 1,782 | 147,200 |
| 2014/06/18 | 1,760 | 1,774 | 1,753 | 1,758 | 85,800 |
| 2014/06/17 | 1,759 | 1,772 | 1,747 | 1,750 | 102,000 |
| 2014/06/16 | 1,747 | 1,757 | 1,726 | 1,740 | 47,800 |
| 2014/06/13 | 1,716 | 1,750 | 1,710 | 1,734 | 106,000 |
| 2014/06/12 | 1,750 | 1,763 | 1,733 | 1,737 | 64,600 |
| 2014/06/11 | 1,766 | 1,783 | 1,750 | 1,769 | 74,800 |
| 2014/06/10 | 1,790 | 1,790 | 1,751 | 1,755 | 35,000 |
| 2014/06/09 | 1,784 | 1,797 | 1,751 | 1,767 | 47,900 |
| 2014/06/06 | 1,788 | 1,800 | 1,757 | 1,767 | 58,200 |
| 2014/06/05 | 1,790 | 1,790 | 1,761 | 1,774 | 60,200 |
| 2014/06/04 | 1,800 | 1,800 | 1,762 | 1,773 | 83,800 |
| 2014/06/03 | 1,801 | 1,841 | 1,785 | 1,800 | 166,900 |
| 2014/06/02 | 1,779 | 1,808 | 1,771 | 1,801 | 199,200 |
| 2014/05/30 | 1,735 | 1,759 | 1,721 | 1,749 | 125,700 |
| 2014/05/29 | 1,726 | 1,741 | 1,710 | 1,726 | 69,600 |
| 2014/05/28 | 1,700 | 1,727 | 1,696 | 1,714 | 69,300 |
| 2014/05/27 | 1,735 | 1,740 | 1,706 | 1,708 | 93,900 |
| 2014/05/26 | 1,695 | 1,716 | 1,688 | 1,716 | 134,300 |
| 2014/05/23 | 1,664 | 1,696 | 1,654 | 1,681 | 91,400 |
| 2014/05/22 | 1,654 | 1,665 | 1,634 | 1,662 | 61,000 |
| 2014/05/21 | 1,623 | 1,650 | 1,617 | 1,622 | 45,600 |
| 2014/05/20 | 1,626 | 1,642 | 1,615 | 1,618 | 59,400 |
| 2014/05/19 | 1,638 | 1,650 | 1,630 | 1,631 | 110,000 |
| 2014/05/16 | 1,633 | 1,645 | 1,624 | 1,638 | 61,100 |
| 2014/05/15 | 1,676 | 1,676 | 1,635 | 1,663 | 74,100 |
| 2014/05/14 | 1,633 | 1,686 | 1,627 | 1,674 | 123,400 |
| 2014/05/13 | 1,675 | 1,682 | 1,634 | 1,642 | 84,500 |
| 2014/05/12 | 1,654 | 1,686 | 1,635 | 1,643 | 138,600 |
| 2014/05/09 | 1,609 | 1,637 | 1,601 | 1,614 | 94,500 |
| 2014/05/08 | 1,615 | 1,637 | 1,596 | 1,624 | 64,000 |
| 2014/05/07 | 1,603 | 1,630 | 1,594 | 1,615 | 72,200 |
| 2014/05/02 | 1,659 | 1,659 | 1,628 | 1,635 | 66,000 |
| 2014/05/01 | 1,629 | 1,672 | 1,621 | 1,671 | 109,800 |
| 2014/04/30 | 1,641 | 1,642 | 1,583 | 1,598 | 116,100 |
| 2014/04/28 | 1,612 | 1,660 | 1,612 | 1,644 | 105,000 |
| 2014/04/25 | 1,610 | 1,637 | 1,607 | 1,633 | 67,700 |
| 2014/04/24 | 1,645 | 1,652 | 1,603 | 1,613 | 65,100 |
| 2014/04/23 | 1,632 | 1,651 | 1,599 | 1,645 | 110,300 |
| 2014/04/22 | 1,720 | 1,720 | 1,622 | 1,624 | 87,800 |
| 2014/04/21 | 1,750 | 1,750 | 1,682 | 1,699 | 76,500 |
| 2014/04/18 | 1,750 | 1,752 | 1,716 | 1,725 | 84,000 |
| 2014/04/17 | 1,674 | 1,725 | 1,669 | 1,711 | 134,600 |
| 2014/04/16 | 1,652 | 1,677 | 1,647 | 1,668 | 65,200 |
| 2014/04/15 | 1,645 | 1,680 | 1,610 | 1,636 | 98,000 |
| 2014/04/14 | 1,600 | 1,641 | 1,587 | 1,618 | 65,400 |
| 2014/04/11 | 1,624 | 1,630 | 1,587 | 1,607 | 211,800 |
| 2014/04/10 | 1,714 | 1,739 | 1,661 | 1,664 | 128,900 |
| 2014/04/09 | 1,732 | 1,745 | 1,695 | 1,699 | 150,800 |
| 2014/04/08 | 1,810 | 1,827 | 1,771 | 1,772 | 52,900 |
| 2014/04/07 | 1,824 | 1,847 | 1,778 | 1,832 | 43,600 |
| 2014/04/04 | 1,887 | 1,910 | 1,844 | 1,853 | 136,200 |
| 2014/04/03 | 1,861 | 1,890 | 1,844 | 1,887 | 186,900 |
| 2014/04/02 | 1,838 | 1,874 | 1,836 | 1,861 | 241,700 |
| 2014/04/01 | 1,785 | 1,847 | 1,773 | 1,820 | 159,800 |
| 2014/03/31 | 1,729 | 1,782 | 1,729 | 1,767 | 113,100 |
| 2014/03/28 | 1,744 | 1,766 | 1,724 | 1,749 | 97,100 |
| 2014/03/27 | 1,734 | 1,797 | 1,734 | 1,774 | 128,500 |
| 2014/03/26 | 1,789 | 1,789 | 1,737 | 1,774 | 147,900 |
| 2014/03/25 | 1,781 | 1,810 | 1,751 | 1,754 | 137,500 |
| 2014/03/24 | 1,709 | 1,819 | 1,705 | 1,776 | 226,000 |
| 2014/03/20 | 1,700 | 1,700 | 1,662 | 1,671 | 67,800 |
| 2014/03/19 | 1,660 | 1,702 | 1,654 | 1,686 | 83,000 |
| 2014/03/18 | 1,680 | 1,699 | 1,649 | 1,662 | 66,200 |
| 2014/03/17 | 1,681 | 1,693 | 1,640 | 1,647 | 60,800 |
| 2014/03/14 | 1,728 | 1,743 | 1,685 | 1,695 | 239,900 |
| 2014/03/13 | 1,725 | 1,740 | 1,703 | 1,711 | 94,500 |
| 2014/03/12 | 1,702 | 1,721 | 1,692 | 1,708 | 121,800 |
| 2014/03/11 | 1,749 | 1,760 | 1,722 | 1,729 | 106,800 |
| 2014/03/10 | 1,790 | 1,798 | 1,728 | 1,736 | 148,900 |
| 2014/03/07 | 1,790 | 1,810 | 1,785 | 1,802 | 148,900 |
| 2014/03/06 | 1,805 | 1,809 | 1,783 | 1,796 | 92,000 |
| 2014/03/05 | 1,780 | 1,840 | 1,771 | 1,810 | 207,400 |
| 2014/03/04 | 1,742 | 1,770 | 1,734 | 1,761 | 105,000 |
| 2014/03/03 | 1,753 | 1,768 | 1,729 | 1,736 | 154,100 |
| 2014/02/28 | 1,705 | 1,789 | 1,702 | 1,779 | 277,800 |
| 2014/02/27 | 1,696 | 1,725 | 1,691 | 1,719 | 89,500 |
| 2014/02/26 | 1,704 | 1,705 | 1,671 | 1,680 | 66,500 |
| 2014/02/25 | 1,700 | 1,718 | 1,695 | 1,705 | 75,900 |
| 2014/02/24 | 1,707 | 1,727 | 1,672 | 1,692 | 119,200 |
| 2014/02/21 | 1,689 | 1,729 | 1,682 | 1,705 | 113,500 |
| 2014/02/20 | 1,745 | 1,745 | 1,670 | 1,675 | 158,600 |
| 2014/02/19 | 1,711 | 1,750 | 1,699 | 1,736 | 117,500 |
| 2014/02/18 | 1,672 | 1,730 | 1,670 | 1,729 | 183,900 |
| 2014/02/17 | 1,626 | 1,664 | 1,616 | 1,661 | 129,000 |
| 2014/02/14 | 1,709 | 1,710 | 1,603 | 1,610 | 279,200 |
| 2014/02/13 | 1,652 | 1,750 | 1,652 | 1,702 | 454,300 |
| 2014/02/12 | 1,623 | 1,666 | 1,610 | 1,631 | 328,800 |
| 2014/02/10 | 1,580 | 1,629 | 1,569 | 1,586 | 207,600 |
| 2014/02/07 | 1,490 | 1,521 | 1,490 | 1,505 | 107,900 |
| 2014/02/06 | 1,445 | 1,473 | 1,438 | 1,452 | 62,300 |
| 2014/02/05 | 1,429 | 1,451 | 1,403 | 1,422 | 107,900 |
| 2014/02/04 | 1,420 | 1,437 | 1,403 | 1,413 | 114,500 |
| 2014/02/03 | 1,554 | 1,554 | 1,505 | 1,510 | 88,200 |
| 2014/01/31 | 1,585 | 1,611 | 1,555 | 1,581 | 131,300 |
| 2014/01/30 | 1,612 | 1,615 | 1,574 | 1,583 | 89,000 |
| 2014/01/29 | 1,600 | 1,631 | 1,596 | 1,628 | 52,900 |
| 2014/01/28 | 1,582 | 1,602 | 1,580 | 1,586 | 86,300 |
| 2014/01/27 | 1,569 | 1,583 | 1,565 | 1,570 | 84,400 |
| 2014/01/24 | 1,630 | 1,630 | 1,612 | 1,617 | 112,000 |
| 2014/01/23 | 1,680 | 1,684 | 1,635 | 1,640 | 91,900 |
| 2014/01/22 | 1,680 | 1,690 | 1,680 | 1,686 | 103,600 |
| 2014/01/21 | 1,671 | 1,694 | 1,640 | 1,671 | 94,300 |
| 2014/01/20 | 1,665 | 1,681 | 1,661 | 1,671 | 42,600 |
| 2014/01/17 | 1,632 | 1,679 | 1,631 | 1,671 | 83,000 |
| 2014/01/16 | 1,678 | 1,685 | 1,637 | 1,637 | 105,600 |
| 2014/01/15 | 1,662 | 1,669 | 1,650 | 1,669 | 75,800 |
| 2014/01/14 | 1,647 | 1,669 | 1,640 | 1,660 | 100,100 |
| 2014/01/10 | 1,681 | 1,692 | 1,670 | 1,690 | 105,200 |
| 2014/01/09 | 1,679 | 1,700 | 1,676 | 1,695 | 90,000 |
| 2014/01/08 | 1,657 | 1,678 | 1,657 | 1,676 | 69,800 |
| 2014/01/07 | 1,689 | 1,689 | 1,654 | 1,665 | 121,000 |
| 2014/01/06 | 1,651 | 1,685 | 1,640 | 1,683 | 217,300 |