6929 日本セラミック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,600 | 2,637 | 2,562 | 2,600 | 167,700 | 2,600 |
| 2025-04-03 | 2,700 | 2,717 | 2,666 | 2,698 | 176,400 | 2,698 |
| 2025-04-02 | 2,848 | 2,849 | 2,793 | 2,799 | 121,000 | 2,799 |
| 2025-04-01 | 2,872 | 2,888 | 2,811 | 2,826 | 133,500 | 2,826 |
| 2025-03-31 | 2,906 | 2,906 | 2,864 | 2,870 | 100,200 | 2,870 |
| 2025-03-28 | 2,978 | 2,985 | 2,931 | 2,956 | 98,500 | 2,956 |
| 2025-03-27 | 2,971 | 2,995 | 2,951 | 2,978 | 111,700 | 2,978 |
| 2025-03-26 | 2,969 | 3,005 | 2,968 | 2,985 | 120,800 | 2,985 |
| 2025-03-25 | 2,941 | 2,975 | 2,918 | 2,965 | 141,600 | 2,965 |
| 2025-03-24 | 2,965 | 2,965 | 2,934 | 2,943 | 113,100 | 2,943 |
| 2025-03-21 | 2,925 | 2,969 | 2,922 | 2,963 | 188,000 | 2,963 |
| 2025-03-19 | 2,898 | 2,947 | 2,894 | 2,940 | 154,100 | 2,940 |
| 2025-03-18 | 2,911 | 2,924 | 2,901 | 2,916 | 121,000 | 2,916 |
| 2025-03-17 | 2,876 | 2,922 | 2,867 | 2,913 | 158,400 | 2,913 |
| 2025-03-14 | 2,881 | 2,899 | 2,837 | 2,867 | 166,000 | 2,867 |
| 2025-03-13 | 2,920 | 2,949 | 2,895 | 2,903 | 263,200 | 2,903 |
| 2025-03-12 | 2,773 | 2,858 | 2,763 | 2,820 | 165,100 | 2,820 |
| 2025-03-11 | 2,769 | 2,787 | 2,730 | 2,773 | 137,100 | 2,773 |
| 2025-03-10 | 2,842 | 2,842 | 2,797 | 2,802 | 82,700 | 2,802 |
| 2025-03-07 | 2,838 | 2,864 | 2,799 | 2,836 | 111,900 | 2,836 |
| 2025-03-06 | 2,860 | 2,860 | 2,832 | 2,843 | 98,700 | 2,843 |
| 2025-03-05 | 2,799 | 2,864 | 2,799 | 2,844 | 262,100 | 2,844 |
| 2025-03-04 | 2,788 | 2,798 | 2,756 | 2,775 | 145,900 | 2,775 |
| 2025-03-03 | 2,735 | 2,794 | 2,734 | 2,788 | 180,800 | 2,788 |
| 2025-02-28 | 2,706 | 2,714 | 2,668 | 2,707 | 645,500 | 2,707 |
| 2025-02-27 | 2,720 | 2,743 | 2,710 | 2,743 | 112,900 | 2,743 |
| 2025-02-26 | 2,714 | 2,720 | 2,682 | 2,720 | 126,500 | 2,720 |
| 2025-02-25 | 2,689 | 2,721 | 2,675 | 2,716 | 119,500 | 2,716 |
| 2025-02-21 | 2,688 | 2,712 | 2,687 | 2,704 | 91,600 | 2,704 |
| 2025-02-20 | 2,688 | 2,710 | 2,679 | 2,688 | 133,800 | 2,688 |
| 2025-02-19 | 2,694 | 2,711 | 2,675 | 2,675 | 119,400 | 2,675 |
| 2025-02-18 | 2,620 | 2,693 | 2,617 | 2,691 | 174,000 | 2,691 |
| 2025-02-17 | 2,670 | 2,680 | 2,627 | 2,663 | 158,400 | 2,663 |
| 2025-02-14 | 2,716 | 2,719 | 2,691 | 2,708 | 124,500 | 2,708 |
| 2025-02-13 | 2,700 | 2,730 | 2,661 | 2,716 | 195,200 | 2,716 |
| 2025-02-12 | 2,765 | 2,786 | 2,653 | 2,706 | 298,500 | 2,706 |
| 2025-02-10 | 2,611 | 2,761 | 2,611 | 2,753 | 502,300 | 2,753 |
| 2025-02-07 | 2,480 | 2,616 | 2,446 | 2,580 | 241,100 | 2,580 |
| 2025-02-06 | 2,416 | 2,458 | 2,407 | 2,458 | 101,000 | 2,458 |
| 2025-02-05 | 2,413 | 2,417 | 2,387 | 2,405 | 94,500 | 2,405 |
| 2025-02-04 | 2,406 | 2,416 | 2,386 | 2,393 | 75,200 | 2,393 |
| 2025-02-03 | 2,420 | 2,430 | 2,383 | 2,387 | 136,300 | 2,387 |
| 2025-01-31 | 2,470 | 2,470 | 2,435 | 2,436 | 84,900 | 2,436 |
| 2025-01-30 | 2,473 | 2,473 | 2,453 | 2,462 | 57,200 | 2,462 |
| 2025-01-29 | 2,528 | 2,528 | 2,463 | 2,469 | 65,400 | 2,469 |
| 2025-01-28 | 2,524 | 2,549 | 2,510 | 2,528 | 60,700 | 2,528 |
| 2025-01-27 | 2,510 | 2,536 | 2,508 | 2,527 | 64,500 | 2,527 |
| 2025-01-24 | 2,516 | 2,520 | 2,504 | 2,510 | 51,600 | 2,510 |
| 2025-01-23 | 2,516 | 2,520 | 2,497 | 2,504 | 64,600 | 2,504 |
| 2025-01-22 | 2,494 | 2,517 | 2,490 | 2,510 | 83,000 | 2,510 |
| 2025-01-21 | 2,478 | 2,499 | 2,476 | 2,499 | 71,900 | 2,499 |
| 2025-01-20 | 2,465 | 2,484 | 2,463 | 2,470 | 57,700 | 2,470 |
| 2025-01-17 | 2,447 | 2,461 | 2,432 | 2,461 | 87,700 | 2,461 |
| 2025-01-16 | 2,413 | 2,458 | 2,413 | 2,448 | 146,600 | 2,448 |
| 2025-01-15 | 2,412 | 2,412 | 2,385 | 2,405 | 107,300 | 2,405 |
| 2025-01-14 | 2,397 | 2,397 | 2,344 | 2,383 | 147,700 | 2,383 |
| 2025-01-10 | 2,415 | 2,424 | 2,410 | 2,419 | 62,600 | 2,419 |
| 2025-01-09 | 2,451 | 2,462 | 2,427 | 2,429 | 75,600 | 2,429 |
| 2025-01-08 | 2,477 | 2,495 | 2,450 | 2,450 | 85,500 | 2,450 |
| 2025-01-07 | 2,500 | 2,505 | 2,475 | 2,479 | 127,500 | 2,479 |
| 2025-01-06 | 2,555 | 2,560 | 2,491 | 2,491 | 129,000 | 2,491 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株