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 |