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
2016/12/30 2,000 2,012 1,990 2,000 64,700
2016/12/29 2,013 2,018 1,993 2,006 81,800
2016/12/28 2,023 2,030 2,005 2,025 105,300
2016/12/27 2,033 2,042 2,016 2,028 124,700
2016/12/26 2,027 2,048 2,026 2,034 77,800
2016/12/22 2,061 2,065 2,015 2,052 120,800
2016/12/21 2,078 2,097 2,075 2,086 72,100
2016/12/20 2,107 2,110 2,079 2,092 83,700
2016/12/19 2,111 2,115 2,081 2,096 103,100
2016/12/16 2,145 2,149 2,109 2,121 89,700
2016/12/15 2,132 2,160 2,129 2,139 61,400
2016/12/14 2,139 2,158 2,119 2,130 100,700
2016/12/13 2,144 2,144 2,027 2,135 131,200
2016/12/12 2,188 2,200 2,165 2,171 175,400
2016/12/09 2,143 2,176 2,140 2,161 200,900
2016/12/08 2,187 2,195 2,091 2,137 242,300
2016/12/07 2,199 2,209 2,174 2,182 61,400
2016/12/06 2,200 2,229 2,175 2,179 132,700
2016/12/05 2,193 2,193 2,146 2,161 154,000
2016/12/02 2,148 2,197 2,139 2,193 242,200
2016/12/01 2,135 2,180 2,135 2,149 196,700
2016/11/30 2,105 2,115 2,083 2,107 70,200
2016/11/29 2,133 2,133 2,100 2,112 64,700
2016/11/28 2,120 2,149 2,105 2,139 84,900
2016/11/25 2,085 2,133 2,085 2,123 129,200
2016/11/24 2,048 2,095 2,044 2,085 123,100
2016/11/22 2,058 2,059 2,034 2,039 82,800
2016/11/21 2,043 2,079 2,043 2,060 93,800
2016/11/18 2,045 2,045 2,013 2,040 67,800
2016/11/17 2,002 2,045 1,994 2,037 101,800
2016/11/16 2,008 2,011 1,981 2,002 60,000
2016/11/15 1,960 1,988 1,960 1,982 51,600
2016/11/14 1,970 2,000 1,966 1,987 50,700
2016/11/11 2,003 2,007 1,952 1,956 63,600
2016/11/10 1,977 2,004 1,950 1,994 69,300
2016/11/09 2,010 2,027 1,920 1,937 215,500
2016/11/08 2,050 2,050 2,004 2,008 121,900
2016/11/07 1,980 2,060 1,978 2,048 326,000
2016/11/04 1,931 1,955 1,920 1,947 71,100
2016/11/02 1,968 1,976 1,950 1,962 120,900
2016/11/01 1,938 1,970 1,937 1,965 136,100
2016/10/31 1,930 1,958 1,930 1,938 84,900
2016/10/28 1,934 1,945 1,919 1,937 76,600
2016/10/27 1,904 1,925 1,904 1,920 49,800
2016/10/26 1,870 1,912 1,864 1,912 103,500
2016/10/25 1,861 1,877 1,861 1,874 89,100
2016/10/24 1,866 1,869 1,854 1,863 49,800
2016/10/21 1,870 1,877 1,859 1,862 189,900
2016/10/20 1,867 1,889 1,863 1,879 103,700
2016/10/19 1,884 1,884 1,865 1,871 77,600
2016/10/18 1,865 1,881 1,856 1,869 94,800
2016/10/17 1,882 1,890 1,860 1,872 74,400
2016/10/14 1,878 1,899 1,864 1,882 41,700
2016/10/13 1,875 1,906 1,875 1,884 48,300
2016/10/12 1,890 1,897 1,865 1,872 53,500
2016/10/11 1,916 1,929 1,902 1,908 50,900
2016/10/07 1,914 1,916 1,904 1,916 47,200
2016/10/06 1,909 1,918 1,896 1,913 92,700
2016/10/05 1,900 1,917 1,900 1,909 42,100
2016/10/04 1,877 1,892 1,872 1,890 78,600
2016/10/03 1,890 1,898 1,861 1,877 55,200
2016/09/30 1,908 1,917 1,876 1,880 46,700
2016/09/29 1,898 1,950 1,891 1,929 125,800
2016/09/28 1,879 1,886 1,858 1,870 31,300
2016/09/27 1,830 1,877 1,811 1,877 74,700
2016/09/26 1,881 1,882 1,835 1,839 63,200
2016/09/23 1,864 1,885 1,857 1,879 85,900
2016/09/21 1,864 1,867 1,849 1,862 99,500
2016/09/20 1,832 1,875 1,832 1,866 53,300
2016/09/16 1,861 1,868 1,847 1,861 45,500
2016/09/15 1,869 1,869 1,827 1,852 83,800
2016/09/14 1,856 1,877 1,846 1,869 52,400
2016/09/13 1,888 1,891 1,843 1,856 113,300
2016/09/12 1,897 1,905 1,875 1,884 42,500
2016/09/09 1,945 1,959 1,907 1,926 49,900
2016/09/08 1,917 1,954 1,917 1,953 83,400
2016/09/07 1,899 1,922 1,863 1,917 79,600
2016/09/06 1,900 1,913 1,896 1,907 43,000
2016/09/05 1,908 1,936 1,891 1,903 52,100
2016/09/02 1,929 1,929 1,903 1,907 46,600
2016/09/01 1,949 1,949 1,903 1,929 70,400
2016/08/31 1,939 1,950 1,918 1,943 105,400
2016/08/30 1,946 1,952 1,934 1,943 33,400
2016/08/29 1,964 1,966 1,938 1,956 43,300
2016/08/26 1,955 1,962 1,938 1,940 26,200
2016/08/25 1,931 1,965 1,931 1,962 48,200
2016/08/24 1,945 1,966 1,928 1,946 72,300
2016/08/23 1,925 1,965 1,918 1,960 106,500
2016/08/22 1,857 1,911 1,857 1,911 65,100
2016/08/19 1,875 1,877 1,832 1,852 124,800
2016/08/18 1,900 1,901 1,872 1,875 68,700
2016/08/17 1,900 1,916 1,883 1,907 70,900
2016/08/16 1,940 1,940 1,900 1,900 64,400
2016/08/15 1,938 1,966 1,922 1,927 39,700
2016/08/12 1,955 1,955 1,922 1,942 43,500
2016/08/10 1,956 1,961 1,908 1,924 102,100
2016/08/09 1,928 1,960 1,924 1,950 67,500
2016/08/08 1,974 1,974 1,896 1,920 159,100
2016/08/05 1,918 1,954 1,914 1,924 125,400
2016/08/04 1,920 1,934 1,877 1,902 205,000
2016/08/03 1,953 1,963 1,925 1,934 142,800
2016/08/02 1,984 1,995 1,965 1,975 56,200
2016/08/01 2,044 2,044 1,987 1,999 75,100
2016/07/29 2,052 2,069 2,020 2,044 83,800
2016/07/28 2,062 2,073 2,022 2,046 410,400
2016/07/27 2,055 2,082 2,043 2,053 77,800
2016/07/26 2,060 2,061 2,022 2,047 90,000
2016/07/25 2,083 2,098 2,031 2,038 58,100
2016/07/22 2,042 2,099 2,042 2,080 68,000
2016/07/21 2,118 2,119 2,035 2,067 121,300
2016/07/20 2,073 2,116 2,041 2,116 146,000
2016/07/19 2,068 2,084 2,034 2,077 96,400
2016/07/15 2,030 2,065 2,025 2,044 136,500
2016/07/14 1,992 2,046 1,992 2,027 120,700
2016/07/13 2,050 2,084 1,967 1,976 229,300
2016/07/12 2,006 2,042 2,000 2,001 144,300
2016/07/11 1,969 2,012 1,969 1,990 71,800
2016/07/08 1,956 2,012 1,940 1,949 177,500
2016/07/07 1,945 1,951 1,914 1,929 87,700
2016/07/06 1,967 1,967 1,909 1,935 83,000
2016/07/05 1,973 1,975 1,945 1,973 72,700
2016/07/04 1,935 1,969 1,915 1,963 100,800
2016/07/01 1,923 1,962 1,919 1,943 85,400
2016/06/30 1,968 1,968 1,920 1,923 93,800
2016/06/29 1,946 1,962 1,901 1,947 135,900
2016/06/28 1,900 1,920 1,873 1,906 181,700
2016/06/27 1,904 1,986 1,904 1,953 174,400
2016/06/24 2,011 2,013 1,870 1,879 102,800
2016/06/23 1,960 2,016 1,954 1,993 115,000
2016/06/22 1,958 2,002 1,944 1,956 94,000
2016/06/21 1,957 1,997 1,956 1,985 146,100
2016/06/20 1,911 2,005 1,911 1,996 170,400
2016/06/17 1,900 1,910 1,891 1,910 85,200
2016/06/16 1,959 1,959 1,860 1,871 132,800
2016/06/15 1,898 1,944 1,892 1,919 92,500
2016/06/14 1,882 1,908 1,870 1,898 87,500
2016/06/13 1,960 1,966 1,904 1,905 75,100
2016/06/10 1,951 1,980 1,924 1,974 100,100
2016/06/09 1,959 1,969 1,946 1,961 33,900
2016/06/08 1,968 1,968 1,941 1,960 55,000
2016/06/07 1,966 1,976 1,941 1,954 54,500
2016/06/06 1,941 1,963 1,937 1,963 87,300
2016/06/03 1,965 2,005 1,965 1,983 29,700
2016/06/02 2,000 2,009 1,977 1,982 47,100
2016/06/01 2,031 2,046 2,006 2,015 70,300
2016/05/31 1,996 2,060 1,996 2,060 200,300
2016/05/30 1,967 1,989 1,958 1,983 75,300
2016/05/27 1,989 1,991 1,961 1,963 44,400
2016/05/26 2,013 2,030 1,971 1,972 70,400
2016/05/25 2,028 2,039 2,001 2,006 70,700
2016/05/24 2,038 2,045 2,022 2,028 69,700
2016/05/23 2,047 2,054 2,030 2,039 70,700
2016/05/20 2,082 2,092 2,069 2,080 98,600
2016/05/19 2,085 2,091 2,071 2,084 91,000
2016/05/18 2,099 2,099 2,045 2,077 224,000
2016/05/17 2,049 2,096 2,005 2,086 235,500
2016/05/16 1,982 2,077 1,959 2,056 427,900
2016/05/13 1,917 1,920 1,871 1,896 125,400
2016/05/12 1,913 1,917 1,890 1,914 78,500
2016/05/11 1,941 1,950 1,915 1,928 53,200
2016/05/10 1,903 1,934 1,896 1,934 78,600
2016/05/09 1,923 1,933 1,890 1,909 120,900
2016/05/06 1,938 1,966 1,926 1,944 124,900
2016/05/02 1,953 1,964 1,914 1,931 107,400
2016/04/28 2,020 2,024 1,963 1,985 84,200
2016/04/27 2,050 2,050 1,974 1,984 116,100
2016/04/26 2,010 2,031 1,985 1,999 96,900
2016/04/25 2,058 2,062 2,010 2,012 77,200
2016/04/22 2,063 2,070 2,026 2,051 104,400
2016/04/21 2,070 2,073 2,037 2,067 237,000
2016/04/20 2,081 2,088 2,045 2,058 124,300
2016/04/19 2,066 2,078 2,036 2,052 65,500
2016/04/18 1,981 2,057 1,978 2,044 180,700
2016/04/15 2,022 2,129 2,016 2,047 373,200
2016/04/14 2,045 2,045 2,011 2,030 126,400
2016/04/13 1,996 2,043 1,979 2,023 395,300
2016/04/12 1,958 1,997 1,953 1,988 293,000
2016/04/11 1,879 1,929 1,848 1,918 137,300
2016/04/08 1,834 1,886 1,829 1,876 68,100
2016/04/07 1,856 1,881 1,835 1,870 76,700
2016/04/06 1,816 1,856 1,816 1,832 61,000
2016/04/05 1,876 1,882 1,828 1,840 154,300
2016/04/04 1,890 1,918 1,875 1,883 66,100
2016/04/01 1,960 1,966 1,888 1,890 109,800
2016/03/31 1,971 1,987 1,954 1,954 86,200
2016/03/30 1,990 1,990 1,968 1,971 136,300
2016/03/29 1,969 1,990 1,962 1,990 96,000
2016/03/28 1,987 1,988 1,942 1,970 91,400
2016/03/25 1,966 1,990 1,947 1,961 65,300
2016/03/24 1,933 1,994 1,920 1,971 340,500
2016/03/23 1,946 1,953 1,931 1,942 104,300
2016/03/22 1,938 1,968 1,927 1,950 114,800
2016/03/18 1,911 1,940 1,896 1,936 131,100
2016/03/17 1,925 1,961 1,884 1,891 126,600
2016/03/16 1,930 1,943 1,904 1,910 78,700
2016/03/15 1,922 1,962 1,916 1,945 170,100
2016/03/14 1,960 1,971 1,925 1,935 112,500
2016/03/11 1,922 1,971 1,919 1,953 176,000
2016/03/10 1,966 1,970 1,934 1,951 89,600
2016/03/09 1,909 1,969 1,897 1,966 174,100
2016/03/08 1,924 1,940 1,900 1,920 122,700
2016/03/07 1,967 1,970 1,924 1,931 60,100
2016/03/04 1,921 1,975 1,911 1,967 187,500
2016/03/03 1,939 1,939 1,898 1,932 147,100
2016/03/02 1,950 1,965 1,914 1,929 231,500
2016/03/01 1,874 1,948 1,844 1,940 328,000
2016/02/29 1,884 1,900 1,841 1,863 113,600
2016/02/26 1,870 1,909 1,840 1,844 166,000
2016/02/25 1,846 1,874 1,833 1,859 111,600
2016/02/24 1,794 1,850 1,776 1,834 267,300
2016/02/23 1,811 1,839 1,792 1,807 157,600
2016/02/22 1,809 1,843 1,809 1,820 125,400
2016/02/19 1,813 1,838 1,811 1,827 94,500
2016/02/18 1,865 1,874 1,844 1,847 178,500
2016/02/17 1,877 1,899 1,828 1,852 199,700
2016/02/16 1,790 1,866 1,789 1,824 194,800
2016/02/15 1,824 1,846 1,746 1,795 234,300
2016/02/12 1,674 1,774 1,669 1,736 245,800
2016/02/10 1,707 1,789 1,689 1,704 254,900
2016/02/09 1,666 1,770 1,666 1,706 247,900
2016/02/08 1,658 1,755 1,658 1,730 261,500
2016/02/05 1,725 1,755 1,705 1,733 151,700
2016/02/04 1,741 1,773 1,710 1,725 109,200
2016/02/03 1,791 1,817 1,756 1,763 72,200
2016/02/02 1,823 1,897 1,808 1,818 61,100
2016/02/01 1,837 1,855 1,805 1,837 107,500
2016/01/29 1,821 1,834 1,761 1,822 78,200
2016/01/28 1,792 1,818 1,787 1,805 63,600
2016/01/27 1,841 1,850 1,810 1,824 50,500
2016/01/26 1,815 1,840 1,812 1,817 95,500
2016/01/25 1,830 1,836 1,805 1,836 97,800
2016/01/22 1,779 1,824 1,745 1,822 118,200
2016/01/21 1,706 1,799 1,706 1,717 257,100
2016/01/20 1,829 1,845 1,784 1,786 102,300
2016/01/19 1,760 1,816 1,759 1,810 105,500
2016/01/18 1,769 1,796 1,765 1,780 78,300
2016/01/15 1,840 1,842 1,809 1,817 59,800
2016/01/14 1,782 1,801 1,762 1,797 61,000
2016/01/13 1,775 1,832 1,775 1,815 89,000
2016/01/12 1,790 1,801 1,752 1,758 76,200
2016/01/08 1,801 1,827 1,784 1,806 73,600
2016/01/07 1,840 1,850 1,818 1,821 118,700
2016/01/06 1,838 1,879 1,829 1,850 111,500
2016/01/05 1,829 1,843 1,821 1,824 177,400
2016/01/04 1,901 1,902 1,836 1,840 154,700

このページの先頭へ