6929 日本セラミック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,5122,5232,4752,480128,9002,480
2024-05-162,5322,5382,5032,522120,4002,522
2024-05-152,5052,5332,5042,532115,7002,532
2024-05-142,5102,5172,4852,505171,6002,505
2024-05-132,5772,5772,4602,519371,0002,519
2024-05-102,7012,7152,6442,65979,5002,659
2024-05-092,7382,7382,7042,71438,4002,714
2024-05-082,7262,7482,7172,73042,2002,730
2024-05-072,7492,7502,7192,73140,6002,731
2024-05-022,7212,7372,7042,71735,1002,717
2024-05-012,6982,7282,6892,72149,2002,721
2024-04-302,6942,7072,6882,70741,5002,707
2024-04-262,6632,6942,6622,68140,2002,681
2024-04-252,6802,6912,6622,66251,5002,662
2024-04-242,6552,6962,6552,69447,7002,694
2024-04-232,6462,6622,6352,64574,3002,645
2024-04-222,6352,6522,6182,64664,5002,646
2024-04-192,6532,6602,5952,62092,2002,620
2024-04-182,6462,6772,6462,66967,1002,669
2024-04-172,6892,6892,6322,64667,3002,646
2024-04-162,7102,7152,6782,67966,8002,679
2024-04-152,7202,7342,7082,72754,6002,727
2024-04-122,7242,7542,7242,74478,4002,744
2024-04-112,7002,7142,6832,71279,1002,712
2024-04-102,7192,7302,7102,72149,8002,721
2024-04-092,6692,6982,6692,69141,1002,691
2024-04-082,6422,6692,6412,66965,5002,669
2024-04-052,6302,6542,6222,642117,8002,642
2024-04-042,6512,6822,6462,646113,8002,646
2024-04-032,6502,6752,6322,66893,9002,668
2024-04-022,7002,7162,6572,664125,6002,664
2024-04-012,7602,7712,6932,70095,8002,700
2024-03-292,7002,7392,6952,720100,7002,720
2024-03-282,7042,7342,6942,703122,2002,703
2024-03-272,7262,7262,6992,704116,7002,704
2024-03-262,6952,7112,6682,697191,2002,697
2024-03-252,8002,8032,7162,716143,7002,716
2024-03-222,7742,8222,7722,815155,6002,815
2024-03-212,7792,7852,7482,762143,9002,762
2024-03-192,7202,7592,7152,746122,8002,746
2024-03-182,6712,7072,6642,70463,4002,704
2024-03-152,6552,6712,6432,65877,4002,658
2024-03-142,6832,6832,6462,66168,1002,661
2024-03-132,6952,7142,6482,66282,0002,662
2024-03-122,6682,6962,6222,687148,9002,687
2024-03-112,6342,6452,5932,61888,3002,618
2024-03-082,6002,6612,5952,654116,4002,654
2024-03-072,6282,6402,6012,60763,6002,607
2024-03-062,6042,6252,6012,61362,1002,613
2024-03-052,6512,6572,6042,61757,3002,617
2024-03-042,6922,7052,6472,65185,0002,651
2024-03-012,7032,7052,6742,690103,2002,690
2024-02-292,6922,7232,6822,710136,1002,710
2024-02-282,6902,7042,6562,658116,2002,658
2024-02-272,6502,6932,6492,690127,1002,690
2024-02-262,6212,6482,6212,627108,1002,627
2024-02-222,6052,6122,5902,60185,9002,601
2024-02-212,5832,5982,5712,58976,3002,589
2024-02-202,5462,5942,5452,594183,1002,594
2024-02-192,5392,5512,5252,545104,1002,545
2024-02-162,5412,5502,5142,519139,5002,519
2024-02-152,5642,5712,5072,523140,3002,523
2024-02-142,6202,6202,5372,559186,8002,559
2024-02-132,5802,5912,5212,583268,6002,583
2024-02-092,6612,6702,6432,65097,1002,650
2024-02-082,6472,6772,6212,661138,4002,661
2024-02-072,6402,6652,6282,645128,0002,645
2024-02-062,6832,6842,6532,65368,3002,653
2024-02-052,7002,7072,6852,68887,0002,688
2024-02-022,6812,7022,6682,68963,2002,689
2024-02-012,6672,6912,6442,681118,7002,681
2024-01-312,7002,7132,6672,685133,2002,685
2024-01-302,7202,7312,6962,70566,8002,705
2024-01-292,6952,7252,6872,70978,4002,709
2024-01-262,6942,7112,6812,687105,1002,687
2024-01-252,6882,7092,6842,69782,5002,697
2024-01-242,7302,7322,6842,69068,0002,690
2024-01-232,7792,7822,7232,73184,5002,731
2024-01-222,7402,7682,7392,75444,7002,754
2024-01-192,7382,7552,7272,73653,5002,736
2024-01-182,7032,7402,7002,71650,1002,716
2024-01-172,7402,7792,7082,70878,1002,708
2024-01-162,7852,7852,7372,73752,9002,737
2024-01-152,7462,7932,7362,78368,3002,783
2024-01-122,7772,7772,7402,75082,0002,750
2024-01-112,8372,8422,7582,759141,0002,759
2024-01-102,7552,7972,7392,787123,1002,787
2024-01-092,7272,7542,7142,749149,4002,749
2024-01-052,7602,7692,6982,711125,0002,711
2024-01-042,7552,7632,7162,756130,7002,756

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