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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,919 | 2,935 | 2,881 | 2,897 | 77,000 |
| 2017/12/28 | 2,912 | 2,931 | 2,907 | 2,913 | 59,600 |
| 2017/12/27 | 2,947 | 2,947 | 2,886 | 2,903 | 145,000 |
| 2017/12/26 | 2,997 | 3,000 | 2,950 | 2,956 | 111,700 |
| 2017/12/25 | 2,932 | 3,035 | 2,932 | 3,010 | 164,500 |
| 2017/12/22 | 2,930 | 2,945 | 2,905 | 2,935 | 106,400 |
| 2017/12/21 | 2,863 | 2,954 | 2,860 | 2,946 | 132,800 |
| 2017/12/20 | 2,865 | 2,873 | 2,821 | 2,860 | 149,900 |
| 2017/12/19 | 2,832 | 2,852 | 2,816 | 2,843 | 249,600 |
| 2017/12/18 | 2,914 | 2,914 | 2,839 | 2,862 | 315,600 |
| 2017/12/15 | 2,960 | 2,977 | 2,866 | 2,899 | 307,400 |
| 2017/12/14 | 2,961 | 2,994 | 2,950 | 2,960 | 145,800 |
| 2017/12/13 | 2,993 | 3,010 | 2,970 | 2,973 | 98,400 |
| 2017/12/12 | 3,020 | 3,035 | 2,991 | 2,993 | 122,000 |
| 2017/12/11 | 3,070 | 3,070 | 3,005 | 3,025 | 78,800 |
| 2017/12/08 | 2,978 | 3,045 | 2,978 | 3,025 | 124,100 |
| 2017/12/07 | 2,922 | 2,978 | 2,911 | 2,975 | 109,700 |
| 2017/12/06 | 2,935 | 2,952 | 2,914 | 2,917 | 131,100 |
| 2017/12/05 | 2,964 | 2,970 | 2,935 | 2,962 | 125,600 |
| 2017/12/04 | 3,020 | 3,040 | 2,981 | 2,991 | 134,100 |
| 2017/12/01 | 3,045 | 3,060 | 3,005 | 3,035 | 171,500 |
| 2017/11/30 | 3,105 | 3,105 | 3,010 | 3,045 | 149,700 |
| 2017/11/29 | 3,140 | 3,140 | 3,085 | 3,120 | 124,000 |
| 2017/11/28 | 3,065 | 3,125 | 3,060 | 3,120 | 94,900 |
| 2017/11/27 | 3,085 | 3,115 | 3,060 | 3,075 | 88,100 |
| 2017/11/24 | 3,080 | 3,095 | 3,045 | 3,090 | 70,400 |
| 2017/11/22 | 3,165 | 3,175 | 3,090 | 3,100 | 108,500 |
| 2017/11/21 | 3,150 | 3,165 | 3,130 | 3,145 | 91,500 |
| 2017/11/20 | 3,135 | 3,165 | 3,125 | 3,130 | 107,700 |
| 2017/11/17 | 3,100 | 3,165 | 3,070 | 3,135 | 202,700 |
| 2017/11/16 | 3,010 | 3,105 | 3,005 | 3,085 | 105,600 |
| 2017/11/15 | 3,100 | 3,100 | 3,000 | 3,015 | 148,300 |
| 2017/11/14 | 3,130 | 3,185 | 3,100 | 3,125 | 158,600 |
| 2017/11/13 | 2,949 | 3,185 | 2,876 | 3,125 | 627,400 |
| 2017/11/10 | 3,215 | 3,245 | 3,165 | 3,215 | 211,300 |
| 2017/11/09 | 3,330 | 3,345 | 3,230 | 3,280 | 153,200 |
| 2017/11/08 | 3,320 | 3,355 | 3,290 | 3,345 | 60,300 |
| 2017/11/07 | 3,280 | 3,335 | 3,275 | 3,325 | 68,300 |
| 2017/11/06 | 3,320 | 3,360 | 3,295 | 3,300 | 71,400 |
| 2017/11/02 | 3,275 | 3,320 | 3,260 | 3,310 | 90,000 |
| 2017/11/01 | 3,225 | 3,300 | 3,225 | 3,280 | 100,400 |
| 2017/10/31 | 3,240 | 3,265 | 3,220 | 3,230 | 72,700 |
| 2017/10/30 | 3,245 | 3,270 | 3,220 | 3,255 | 117,300 |
| 2017/10/27 | 3,260 | 3,285 | 3,235 | 3,255 | 88,700 |
| 2017/10/26 | 3,210 | 3,280 | 3,200 | 3,245 | 121,200 |
| 2017/10/25 | 3,180 | 3,250 | 3,180 | 3,215 | 171,100 |
| 2017/10/24 | 3,150 | 3,185 | 3,105 | 3,170 | 124,600 |
| 2017/10/23 | 3,120 | 3,145 | 3,095 | 3,130 | 153,100 |
| 2017/10/20 | 3,005 | 3,065 | 2,983 | 3,045 | 121,100 |
| 2017/10/19 | 3,000 | 3,025 | 2,971 | 3,010 | 152,600 |
| 2017/10/18 | 3,070 | 3,070 | 3,000 | 3,010 | 150,700 |
| 2017/10/17 | 3,045 | 3,100 | 3,040 | 3,075 | 132,400 |
| 2017/10/16 | 3,155 | 3,160 | 3,025 | 3,040 | 236,300 |
| 2017/10/13 | 3,185 | 3,185 | 3,145 | 3,165 | 72,500 |
| 2017/10/12 | 3,165 | 3,210 | 3,165 | 3,185 | 85,500 |
| 2017/10/11 | 3,155 | 3,170 | 3,140 | 3,155 | 60,300 |
| 2017/10/10 | 3,120 | 3,165 | 3,105 | 3,140 | 77,100 |
| 2017/10/06 | 3,135 | 3,180 | 3,110 | 3,120 | 95,300 |
| 2017/10/05 | 3,130 | 3,155 | 3,110 | 3,130 | 62,200 |
| 2017/10/04 | 3,135 | 3,160 | 3,120 | 3,135 | 78,300 |
| 2017/10/03 | 3,180 | 3,200 | 3,145 | 3,155 | 76,100 |
| 2017/10/02 | 3,160 | 3,185 | 3,140 | 3,175 | 90,100 |
| 2017/09/29 | 3,130 | 3,170 | 3,120 | 3,160 | 120,900 |
| 2017/09/28 | 3,035 | 3,130 | 3,035 | 3,125 | 161,200 |
| 2017/09/27 | 3,020 | 3,045 | 3,010 | 3,020 | 64,800 |
| 2017/09/26 | 2,987 | 3,020 | 2,980 | 3,010 | 72,300 |
| 2017/09/25 | 3,020 | 3,025 | 3,000 | 3,010 | 50,900 |
| 2017/09/22 | 2,999 | 3,015 | 2,971 | 2,984 | 79,300 |
| 2017/09/21 | 3,070 | 3,080 | 3,000 | 3,005 | 93,200 |
| 2017/09/20 | 3,100 | 3,125 | 3,045 | 3,065 | 119,400 |
| 2017/09/19 | 3,100 | 3,100 | 3,025 | 3,085 | 170,400 |
| 2017/09/15 | 2,944 | 3,020 | 2,926 | 3,020 | 197,800 |
| 2017/09/14 | 2,954 | 2,961 | 2,925 | 2,927 | 95,700 |
| 2017/09/13 | 2,932 | 2,964 | 2,926 | 2,949 | 125,100 |
| 2017/09/12 | 2,900 | 2,922 | 2,876 | 2,911 | 140,800 |
| 2017/09/11 | 2,815 | 2,857 | 2,815 | 2,857 | 68,600 |
| 2017/09/08 | 2,782 | 2,819 | 2,782 | 2,806 | 79,500 |
| 2017/09/07 | 2,797 | 2,815 | 2,780 | 2,792 | 68,500 |
| 2017/09/06 | 2,722 | 2,812 | 2,708 | 2,808 | 107,900 |
| 2017/09/05 | 2,821 | 2,821 | 2,759 | 2,761 | 112,700 |
| 2017/09/04 | 2,876 | 2,888 | 2,804 | 2,817 | 127,600 |
| 2017/09/01 | 2,934 | 2,940 | 2,892 | 2,905 | 103,200 |
| 2017/08/31 | 2,940 | 2,940 | 2,909 | 2,917 | 90,400 |
| 2017/08/30 | 2,906 | 2,920 | 2,882 | 2,920 | 92,300 |
| 2017/08/29 | 2,900 | 2,920 | 2,866 | 2,897 | 117,700 |
| 2017/08/28 | 2,950 | 2,955 | 2,900 | 2,920 | 135,900 |
| 2017/08/25 | 2,837 | 2,907 | 2,820 | 2,895 | 122,300 |
| 2017/08/24 | 2,874 | 2,874 | 2,845 | 2,846 | 99,300 |
| 2017/08/23 | 2,893 | 2,900 | 2,870 | 2,878 | 105,900 |
| 2017/08/22 | 2,853 | 2,854 | 2,834 | 2,844 | 61,000 |
| 2017/08/21 | 2,846 | 2,867 | 2,830 | 2,859 | 104,100 |
| 2017/08/18 | 2,819 | 2,840 | 2,803 | 2,840 | 71,400 |
| 2017/08/17 | 2,824 | 2,847 | 2,810 | 2,842 | 75,700 |
| 2017/08/16 | 2,846 | 2,874 | 2,829 | 2,829 | 118,900 |
| 2017/08/15 | 2,850 | 2,857 | 2,818 | 2,842 | 189,000 |
| 2017/08/14 | 2,848 | 2,886 | 2,844 | 2,857 | 144,000 |
| 2017/08/10 | 2,847 | 2,895 | 2,829 | 2,889 | 166,900 |
| 2017/08/09 | 2,977 | 2,987 | 2,876 | 2,884 | 233,400 |
| 2017/08/08 | 2,957 | 3,015 | 2,951 | 2,972 | 194,500 |
| 2017/08/07 | 2,735 | 2,964 | 2,735 | 2,942 | 457,900 |
| 2017/08/04 | 2,900 | 2,903 | 2,852 | 2,885 | 113,000 |
| 2017/08/03 | 2,879 | 2,888 | 2,850 | 2,870 | 124,700 |
| 2017/08/02 | 2,856 | 2,888 | 2,856 | 2,879 | 114,700 |
| 2017/08/01 | 2,862 | 2,886 | 2,815 | 2,841 | 154,600 |
| 2017/07/31 | 2,895 | 2,931 | 2,879 | 2,897 | 155,800 |
| 2017/07/28 | 2,965 | 2,965 | 2,857 | 2,857 | 500,900 |
| 2017/07/27 | 2,865 | 2,940 | 2,857 | 2,910 | 300,500 |
| 2017/07/26 | 2,829 | 2,841 | 2,791 | 2,804 | 130,500 |
| 2017/07/25 | 2,791 | 2,837 | 2,781 | 2,822 | 135,700 |
| 2017/07/24 | 2,790 | 2,806 | 2,771 | 2,806 | 148,500 |
| 2017/07/21 | 2,760 | 2,792 | 2,734 | 2,782 | 124,800 |
| 2017/07/20 | 2,755 | 2,793 | 2,755 | 2,765 | 115,000 |
| 2017/07/19 | 2,770 | 2,783 | 2,744 | 2,755 | 117,900 |
| 2017/07/18 | 2,735 | 2,775 | 2,719 | 2,759 | 116,800 |
| 2017/07/14 | 2,714 | 2,755 | 2,694 | 2,720 | 128,800 |
| 2017/07/13 | 2,676 | 2,733 | 2,658 | 2,710 | 110,300 |
| 2017/07/12 | 2,680 | 2,704 | 2,653 | 2,676 | 120,900 |
| 2017/07/11 | 2,644 | 2,676 | 2,625 | 2,669 | 130,500 |
| 2017/07/10 | 2,600 | 2,639 | 2,600 | 2,637 | 108,300 |
| 2017/07/07 | 2,560 | 2,610 | 2,560 | 2,593 | 91,100 |
| 2017/07/06 | 2,600 | 2,615 | 2,576 | 2,590 | 94,500 |
| 2017/07/05 | 2,563 | 2,610 | 2,554 | 2,610 | 99,700 |
| 2017/07/04 | 2,646 | 2,646 | 2,558 | 2,574 | 120,400 |
| 2017/07/03 | 2,620 | 2,630 | 2,604 | 2,625 | 93,000 |
| 2017/06/30 | 2,621 | 2,631 | 2,598 | 2,619 | 102,200 |
| 2017/06/29 | 2,652 | 2,674 | 2,628 | 2,671 | 93,300 |
| 2017/06/28 | 2,674 | 2,684 | 2,653 | 2,656 | 91,700 |
| 2017/06/27 | 2,651 | 2,706 | 2,643 | 2,703 | 128,200 |
| 2017/06/26 | 2,655 | 2,660 | 2,606 | 2,650 | 95,500 |
| 2017/06/23 | 2,672 | 2,694 | 2,645 | 2,659 | 87,600 |
| 2017/06/22 | 2,662 | 2,685 | 2,660 | 2,662 | 56,800 |
| 2017/06/21 | 2,653 | 2,684 | 2,642 | 2,669 | 98,100 |
| 2017/06/20 | 2,682 | 2,693 | 2,662 | 2,677 | 66,700 |
| 2017/06/19 | 2,622 | 2,663 | 2,615 | 2,662 | 54,500 |
| 2017/06/16 | 2,644 | 2,660 | 2,615 | 2,623 | 94,100 |
| 2017/06/15 | 2,648 | 2,666 | 2,626 | 2,637 | 64,200 |
| 2017/06/14 | 2,745 | 2,752 | 2,641 | 2,650 | 140,000 |
| 2017/06/13 | 2,679 | 2,748 | 2,656 | 2,742 | 102,400 |
| 2017/06/12 | 2,718 | 2,734 | 2,682 | 2,684 | 62,400 |
| 2017/06/09 | 2,714 | 2,759 | 2,687 | 2,740 | 158,700 |
| 2017/06/08 | 2,689 | 2,701 | 2,669 | 2,683 | 68,600 |
| 2017/06/07 | 2,714 | 2,714 | 2,663 | 2,698 | 96,100 |
| 2017/06/06 | 2,708 | 2,737 | 2,664 | 2,714 | 120,600 |
| 2017/06/05 | 2,691 | 2,704 | 2,672 | 2,686 | 80,600 |
| 2017/06/02 | 2,680 | 2,766 | 2,661 | 2,694 | 259,300 |
| 2017/06/01 | 2,658 | 2,674 | 2,652 | 2,663 | 68,000 |
| 2017/05/31 | 2,650 | 2,668 | 2,625 | 2,640 | 106,200 |
| 2017/05/30 | 2,586 | 2,671 | 2,580 | 2,661 | 133,100 |
| 2017/05/29 | 2,611 | 2,636 | 2,585 | 2,614 | 123,500 |
| 2017/05/26 | 2,622 | 2,633 | 2,598 | 2,620 | 141,900 |
| 2017/05/25 | 2,654 | 2,690 | 2,615 | 2,631 | 223,200 |
| 2017/05/24 | 2,640 | 2,675 | 2,582 | 2,592 | 150,800 |
| 2017/05/23 | 2,539 | 2,644 | 2,536 | 2,612 | 248,900 |
| 2017/05/22 | 2,447 | 2,534 | 2,447 | 2,499 | 152,000 |
| 2017/05/19 | 2,453 | 2,460 | 2,441 | 2,444 | 67,600 |
| 2017/05/18 | 2,460 | 2,483 | 2,449 | 2,450 | 111,100 |
| 2017/05/17 | 2,483 | 2,547 | 2,469 | 2,519 | 114,900 |
| 2017/05/16 | 2,570 | 2,590 | 2,482 | 2,485 | 142,900 |
| 2017/05/15 | 2,490 | 2,623 | 2,456 | 2,570 | 375,600 |
| 2017/05/12 | 2,381 | 2,440 | 2,366 | 2,422 | 86,200 |
| 2017/05/11 | 2,449 | 2,455 | 2,392 | 2,412 | 92,100 |
| 2017/05/10 | 2,426 | 2,445 | 2,421 | 2,438 | 54,400 |
| 2017/05/09 | 2,422 | 2,435 | 2,408 | 2,428 | 59,700 |
| 2017/05/08 | 2,388 | 2,432 | 2,373 | 2,430 | 111,900 |
| 2017/05/02 | 2,402 | 2,402 | 2,353 | 2,378 | 38,700 |
| 2017/05/01 | 2,364 | 2,387 | 2,356 | 2,387 | 47,300 |
| 2017/04/28 | 2,391 | 2,391 | 2,358 | 2,369 | 45,700 |
| 2017/04/27 | 2,352 | 2,386 | 2,350 | 2,379 | 81,600 |
| 2017/04/26 | 2,381 | 2,396 | 2,366 | 2,369 | 72,800 |
| 2017/04/25 | 2,362 | 2,382 | 2,345 | 2,371 | 65,000 |
| 2017/04/24 | 2,363 | 2,367 | 2,335 | 2,359 | 70,600 |
| 2017/04/21 | 2,292 | 2,339 | 2,270 | 2,331 | 90,400 |
| 2017/04/20 | 2,295 | 2,299 | 2,269 | 2,271 | 46,200 |
| 2017/04/19 | 2,280 | 2,306 | 2,269 | 2,280 | 84,300 |
| 2017/04/18 | 2,287 | 2,295 | 2,247 | 2,251 | 38,100 |
| 2017/04/17 | 2,239 | 2,264 | 2,222 | 2,244 | 81,800 |
| 2017/04/14 | 2,237 | 2,257 | 2,218 | 2,231 | 39,200 |
| 2017/04/13 | 2,207 | 2,239 | 2,190 | 2,236 | 86,700 |
| 2017/04/12 | 2,290 | 2,290 | 2,234 | 2,253 | 115,600 |
| 2017/04/11 | 2,336 | 2,351 | 2,301 | 2,308 | 64,500 |
| 2017/04/10 | 2,282 | 2,315 | 2,274 | 2,295 | 58,500 |
| 2017/04/07 | 2,300 | 2,322 | 2,284 | 2,287 | 55,100 |
| 2017/04/06 | 2,332 | 2,356 | 2,280 | 2,289 | 118,800 |
| 2017/04/05 | 2,398 | 2,401 | 2,349 | 2,367 | 55,500 |
| 2017/04/04 | 2,426 | 2,426 | 2,350 | 2,397 | 95,200 |
| 2017/04/03 | 2,437 | 2,441 | 2,420 | 2,424 | 33,800 |
| 2017/03/31 | 2,444 | 2,465 | 2,417 | 2,417 | 65,400 |
| 2017/03/30 | 2,460 | 2,472 | 2,438 | 2,440 | 55,400 |
| 2017/03/29 | 2,457 | 2,458 | 2,424 | 2,457 | 85,400 |
| 2017/03/28 | 2,459 | 2,462 | 2,443 | 2,458 | 69,400 |
| 2017/03/27 | 2,406 | 2,447 | 2,396 | 2,433 | 82,000 |
| 2017/03/24 | 2,420 | 2,437 | 2,410 | 2,419 | 40,800 |
| 2017/03/23 | 2,457 | 2,466 | 2,412 | 2,421 | 78,000 |
| 2017/03/22 | 2,451 | 2,477 | 2,440 | 2,449 | 83,100 |
| 2017/03/21 | 2,500 | 2,520 | 2,476 | 2,510 | 123,500 |
| 2017/03/17 | 2,438 | 2,480 | 2,435 | 2,479 | 118,400 |
| 2017/03/16 | 2,420 | 2,466 | 2,414 | 2,456 | 99,100 |
| 2017/03/15 | 2,483 | 2,490 | 2,427 | 2,428 | 137,700 |
| 2017/03/14 | 2,415 | 2,515 | 2,404 | 2,497 | 258,000 |
| 2017/03/13 | 2,405 | 2,431 | 2,391 | 2,397 | 61,700 |
| 2017/03/10 | 2,432 | 2,444 | 2,419 | 2,428 | 123,800 |
| 2017/03/09 | 2,390 | 2,431 | 2,390 | 2,415 | 105,000 |
| 2017/03/08 | 2,366 | 2,411 | 2,365 | 2,391 | 186,000 |
| 2017/03/07 | 2,345 | 2,359 | 2,342 | 2,349 | 50,200 |
| 2017/03/06 | 2,354 | 2,371 | 2,330 | 2,345 | 93,800 |
| 2017/03/03 | 2,379 | 2,382 | 2,348 | 2,355 | 55,200 |
| 2017/03/02 | 2,405 | 2,413 | 2,350 | 2,374 | 112,800 |
| 2017/03/01 | 2,377 | 2,385 | 2,353 | 2,374 | 109,700 |
| 2017/02/28 | 2,404 | 2,417 | 2,378 | 2,380 | 95,100 |
| 2017/02/27 | 2,409 | 2,435 | 2,375 | 2,389 | 155,300 |
| 2017/02/24 | 2,365 | 2,421 | 2,357 | 2,407 | 113,900 |
| 2017/02/23 | 2,340 | 2,404 | 2,326 | 2,396 | 142,900 |
| 2017/02/22 | 2,350 | 2,381 | 2,341 | 2,353 | 153,500 |
| 2017/02/21 | 2,400 | 2,401 | 2,341 | 2,366 | 242,200 |
| 2017/02/20 | 2,284 | 2,439 | 2,284 | 2,429 | 460,200 |
| 2017/02/17 | 2,279 | 2,337 | 2,253 | 2,283 | 606,600 |
| 2017/02/16 | 2,179 | 2,205 | 2,178 | 2,196 | 124,100 |
| 2017/02/15 | 2,202 | 2,215 | 2,150 | 2,190 | 184,200 |
| 2017/02/14 | 2,260 | 2,269 | 2,214 | 2,216 | 261,000 |
| 2017/02/13 | 2,215 | 2,267 | 2,169 | 2,250 | 686,100 |
| 2017/02/10 | 2,097 | 2,105 | 2,059 | 2,065 | 92,200 |
| 2017/02/09 | 2,069 | 2,087 | 2,056 | 2,065 | 67,100 |
| 2017/02/08 | 2,074 | 2,074 | 2,045 | 2,064 | 47,000 |
| 2017/02/07 | 2,069 | 2,073 | 2,056 | 2,059 | 45,200 |
| 2017/02/06 | 2,092 | 2,092 | 2,071 | 2,078 | 50,100 |
| 2017/02/03 | 2,103 | 2,108 | 2,075 | 2,085 | 75,200 |
| 2017/02/02 | 2,140 | 2,146 | 2,104 | 2,114 | 89,200 |
| 2017/02/01 | 2,089 | 2,152 | 2,086 | 2,144 | 114,600 |
| 2017/01/31 | 2,095 | 2,100 | 2,079 | 2,082 | 53,600 |
| 2017/01/30 | 2,134 | 2,139 | 2,103 | 2,107 | 58,300 |
| 2017/01/27 | 2,130 | 2,159 | 2,112 | 2,139 | 78,600 |
| 2017/01/26 | 2,108 | 2,128 | 2,097 | 2,120 | 69,800 |
| 2017/01/25 | 2,117 | 2,125 | 2,091 | 2,098 | 61,700 |
| 2017/01/24 | 2,076 | 2,125 | 2,072 | 2,091 | 100,000 |
| 2017/01/23 | 2,089 | 2,111 | 2,078 | 2,078 | 77,200 |
| 2017/01/20 | 2,061 | 2,122 | 2,058 | 2,101 | 150,800 |
| 2017/01/19 | 2,054 | 2,088 | 2,039 | 2,063 | 83,400 |
| 2017/01/18 | 2,017 | 2,039 | 2,010 | 2,031 | 78,200 |
| 2017/01/17 | 2,032 | 2,058 | 2,011 | 2,015 | 79,100 |
| 2017/01/16 | 2,060 | 2,061 | 2,036 | 2,052 | 63,700 |
| 2017/01/13 | 2,073 | 2,095 | 2,072 | 2,081 | 79,900 |
| 2017/01/12 | 2,076 | 2,096 | 2,059 | 2,075 | 99,800 |
| 2017/01/11 | 2,060 | 2,091 | 2,054 | 2,071 | 117,400 |
| 2017/01/10 | 2,043 | 2,056 | 2,025 | 2,039 | 107,400 |
| 2017/01/06 | 2,046 | 2,074 | 2,033 | 2,050 | 135,000 |
| 2017/01/05 | 2,021 | 2,093 | 2,021 | 2,072 | 239,100 |
| 2017/01/04 | 2,000 | 2,019 | 1,970 | 2,017 | 176,100 |