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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,442 | 2,463 | 2,439 | 2,445 | 112,500 | 2,445 |
| 2024-07-25 | 2,480 | 2,490 | 2,448 | 2,449 | 187,200 | 2,449 |
| 2024-07-24 | 2,526 | 2,538 | 2,498 | 2,498 | 92,300 | 2,498 |
| 2024-07-23 | 2,515 | 2,551 | 2,515 | 2,547 | 87,000 | 2,547 |
| 2024-07-22 | 2,523 | 2,523 | 2,493 | 2,507 | 100,800 | 2,507 |
| 2024-07-19 | 2,537 | 2,546 | 2,509 | 2,523 | 101,600 | 2,523 |
| 2024-07-18 | 2,536 | 2,560 | 2,530 | 2,540 | 109,300 | 2,540 |
| 2024-07-17 | 2,574 | 2,579 | 2,556 | 2,565 | 105,700 | 2,565 |
| 2024-07-16 | 2,606 | 2,606 | 2,573 | 2,578 | 99,600 | 2,578 |
| 2024-07-12 | 2,570 | 2,607 | 2,567 | 2,586 | 86,500 | 2,586 |
| 2024-07-11 | 2,564 | 2,583 | 2,553 | 2,577 | 125,600 | 2,577 |
| 2024-07-10 | 2,566 | 2,593 | 2,527 | 2,550 | 102,600 | 2,550 |
| 2024-07-09 | 2,533 | 2,578 | 2,520 | 2,573 | 95,600 | 2,573 |
| 2024-07-08 | 2,546 | 2,559 | 2,530 | 2,549 | 95,500 | 2,549 |
| 2024-07-05 | 2,561 | 2,562 | 2,540 | 2,546 | 63,100 | 2,546 |
| 2024-07-04 | 2,573 | 2,576 | 2,554 | 2,560 | 84,800 | 2,560 |
| 2024-07-03 | 2,560 | 2,587 | 2,558 | 2,570 | 92,700 | 2,570 |
| 2024-07-02 | 2,562 | 2,582 | 2,559 | 2,568 | 65,000 | 2,568 |
| 2024-07-01 | 2,551 | 2,575 | 2,551 | 2,565 | 58,800 | 2,565 |
| 2024-06-28 | 2,574 | 2,574 | 2,543 | 2,550 | 67,300 | 2,550 |
| 2024-06-27 | 2,572 | 2,578 | 2,552 | 2,560 | 50,000 | 2,560 |
| 2024-06-26 | 2,589 | 2,590 | 2,572 | 2,580 | 45,800 | 2,580 |
| 2024-06-25 | 2,561 | 2,594 | 2,560 | 2,589 | 73,800 | 2,589 |
| 2024-06-24 | 2,578 | 2,582 | 2,552 | 2,561 | 66,900 | 2,561 |
| 2024-06-21 | 2,566 | 2,579 | 2,551 | 2,567 | 96,300 | 2,567 |
| 2024-06-20 | 2,541 | 2,573 | 2,540 | 2,566 | 70,500 | 2,566 |
| 2024-06-19 | 2,540 | 2,560 | 2,521 | 2,541 | 77,100 | 2,541 |
| 2024-06-18 | 2,550 | 2,566 | 2,550 | 2,555 | 78,000 | 2,555 |
| 2024-06-17 | 2,546 | 2,548 | 2,510 | 2,532 | 73,600 | 2,532 |
| 2024-06-14 | 2,497 | 2,551 | 2,496 | 2,546 | 82,100 | 2,546 |
| 2024-06-13 | 2,536 | 2,538 | 2,495 | 2,509 | 91,500 | 2,509 |
| 2024-06-12 | 2,548 | 2,557 | 2,529 | 2,536 | 73,300 | 2,536 |
| 2024-06-11 | 2,583 | 2,583 | 2,531 | 2,531 | 89,900 | 2,531 |
| 2024-06-10 | 2,548 | 2,598 | 2,548 | 2,583 | 62,900 | 2,583 |
| 2024-06-07 | 2,550 | 2,554 | 2,537 | 2,543 | 51,500 | 2,543 |
| 2024-06-06 | 2,570 | 2,573 | 2,540 | 2,563 | 74,800 | 2,563 |
| 2024-06-05 | 2,570 | 2,570 | 2,541 | 2,549 | 65,800 | 2,549 |
| 2024-06-04 | 2,582 | 2,597 | 2,571 | 2,585 | 58,500 | 2,585 |
| 2024-06-03 | 2,598 | 2,614 | 2,588 | 2,596 | 82,400 | 2,596 |
| 2024-05-31 | 2,540 | 2,590 | 2,535 | 2,582 | 209,800 | 2,582 |
| 2024-05-30 | 2,498 | 2,535 | 2,480 | 2,535 | 77,800 | 2,535 |
| 2024-05-29 | 2,526 | 2,540 | 2,505 | 2,511 | 127,400 | 2,511 |
| 2024-05-28 | 2,538 | 2,555 | 2,523 | 2,526 | 107,400 | 2,526 |
| 2024-05-27 | 2,507 | 2,537 | 2,502 | 2,534 | 118,200 | 2,534 |
| 2024-05-24 | 2,471 | 2,516 | 2,471 | 2,507 | 107,600 | 2,507 |
| 2024-05-23 | 2,470 | 2,521 | 2,470 | 2,517 | 126,100 | 2,517 |
| 2024-05-22 | 2,474 | 2,489 | 2,458 | 2,470 | 137,800 | 2,470 |
| 2024-05-21 | 2,508 | 2,510 | 2,475 | 2,487 | 182,900 | 2,487 |
| 2024-05-20 | 2,482 | 2,499 | 2,453 | 2,460 | 143,900 | 2,460 |
| 2024-05-17 | 2,512 | 2,523 | 2,475 | 2,480 | 128,900 | 2,480 |
| 2024-05-16 | 2,532 | 2,538 | 2,503 | 2,522 | 120,400 | 2,522 |
| 2024-05-15 | 2,505 | 2,533 | 2,504 | 2,532 | 115,700 | 2,532 |
| 2024-05-14 | 2,510 | 2,517 | 2,485 | 2,505 | 171,600 | 2,505 |
| 2024-05-13 | 2,577 | 2,577 | 2,460 | 2,519 | 371,000 | 2,519 |
| 2024-05-10 | 2,701 | 2,715 | 2,644 | 2,659 | 79,500 | 2,659 |
| 2024-05-09 | 2,738 | 2,738 | 2,704 | 2,714 | 38,400 | 2,714 |
| 2024-05-08 | 2,726 | 2,748 | 2,717 | 2,730 | 42,200 | 2,730 |
| 2024-05-07 | 2,749 | 2,750 | 2,719 | 2,731 | 40,600 | 2,731 |
| 2024-05-02 | 2,721 | 2,737 | 2,704 | 2,717 | 35,100 | 2,717 |
| 2024-05-01 | 2,698 | 2,728 | 2,689 | 2,721 | 49,200 | 2,721 |
| 2024-04-30 | 2,694 | 2,707 | 2,688 | 2,707 | 41,500 | 2,707 |
| 2024-04-26 | 2,663 | 2,694 | 2,662 | 2,681 | 40,200 | 2,681 |
| 2024-04-25 | 2,680 | 2,691 | 2,662 | 2,662 | 51,500 | 2,662 |
| 2024-04-24 | 2,655 | 2,696 | 2,655 | 2,694 | 47,700 | 2,694 |
| 2024-04-23 | 2,646 | 2,662 | 2,635 | 2,645 | 74,300 | 2,645 |
| 2024-04-22 | 2,635 | 2,652 | 2,618 | 2,646 | 64,500 | 2,646 |
| 2024-04-19 | 2,653 | 2,660 | 2,595 | 2,620 | 92,200 | 2,620 |
| 2024-04-18 | 2,646 | 2,677 | 2,646 | 2,669 | 67,100 | 2,669 |
| 2024-04-17 | 2,689 | 2,689 | 2,632 | 2,646 | 67,300 | 2,646 |
| 2024-04-16 | 2,710 | 2,715 | 2,678 | 2,679 | 66,800 | 2,679 |
| 2024-04-15 | 2,720 | 2,734 | 2,708 | 2,727 | 54,600 | 2,727 |
| 2024-04-12 | 2,724 | 2,754 | 2,724 | 2,744 | 78,400 | 2,744 |
| 2024-04-11 | 2,700 | 2,714 | 2,683 | 2,712 | 79,100 | 2,712 |
| 2024-04-10 | 2,719 | 2,730 | 2,710 | 2,721 | 49,800 | 2,721 |
| 2024-04-09 | 2,669 | 2,698 | 2,669 | 2,691 | 41,100 | 2,691 |
| 2024-04-08 | 2,642 | 2,669 | 2,641 | 2,669 | 65,500 | 2,669 |
| 2024-04-05 | 2,630 | 2,654 | 2,622 | 2,642 | 117,800 | 2,642 |
| 2024-04-04 | 2,651 | 2,682 | 2,646 | 2,646 | 113,800 | 2,646 |
| 2024-04-03 | 2,650 | 2,675 | 2,632 | 2,668 | 93,900 | 2,668 |
| 2024-04-02 | 2,700 | 2,716 | 2,657 | 2,664 | 125,600 | 2,664 |
| 2024-04-01 | 2,760 | 2,771 | 2,693 | 2,700 | 95,800 | 2,700 |
| 2024-03-29 | 2,700 | 2,739 | 2,695 | 2,720 | 100,700 | 2,720 |
| 2024-03-28 | 2,704 | 2,734 | 2,694 | 2,703 | 122,200 | 2,703 |
| 2024-03-27 | 2,726 | 2,726 | 2,699 | 2,704 | 116,700 | 2,704 |
| 2024-03-26 | 2,695 | 2,711 | 2,668 | 2,697 | 191,200 | 2,697 |
| 2024-03-25 | 2,800 | 2,803 | 2,716 | 2,716 | 143,700 | 2,716 |
| 2024-03-22 | 2,774 | 2,822 | 2,772 | 2,815 | 155,600 | 2,815 |
| 2024-03-21 | 2,779 | 2,785 | 2,748 | 2,762 | 143,900 | 2,762 |
| 2024-03-19 | 2,720 | 2,759 | 2,715 | 2,746 | 122,800 | 2,746 |
| 2024-03-18 | 2,671 | 2,707 | 2,664 | 2,704 | 63,400 | 2,704 |
| 2024-03-15 | 2,655 | 2,671 | 2,643 | 2,658 | 77,400 | 2,658 |
| 2024-03-14 | 2,683 | 2,683 | 2,646 | 2,661 | 68,100 | 2,661 |
| 2024-03-13 | 2,695 | 2,714 | 2,648 | 2,662 | 82,000 | 2,662 |
| 2024-03-12 | 2,668 | 2,696 | 2,622 | 2,687 | 148,900 | 2,687 |
| 2024-03-11 | 2,634 | 2,645 | 2,593 | 2,618 | 88,300 | 2,618 |
| 2024-03-08 | 2,600 | 2,661 | 2,595 | 2,654 | 116,400 | 2,654 |
| 2024-03-07 | 2,628 | 2,640 | 2,601 | 2,607 | 63,600 | 2,607 |
| 2024-03-06 | 2,604 | 2,625 | 2,601 | 2,613 | 62,100 | 2,613 |
| 2024-03-05 | 2,651 | 2,657 | 2,604 | 2,617 | 57,300 | 2,617 |
| 2024-03-04 | 2,692 | 2,705 | 2,647 | 2,651 | 85,000 | 2,651 |
| 2024-03-01 | 2,703 | 2,705 | 2,674 | 2,690 | 103,200 | 2,690 |
| 2024-02-29 | 2,692 | 2,723 | 2,682 | 2,710 | 136,100 | 2,710 |
| 2024-02-28 | 2,690 | 2,704 | 2,656 | 2,658 | 116,200 | 2,658 |
| 2024-02-27 | 2,650 | 2,693 | 2,649 | 2,690 | 127,100 | 2,690 |
| 2024-02-26 | 2,621 | 2,648 | 2,621 | 2,627 | 108,100 | 2,627 |
| 2024-02-22 | 2,605 | 2,612 | 2,590 | 2,601 | 85,900 | 2,601 |
| 2024-02-21 | 2,583 | 2,598 | 2,571 | 2,589 | 76,300 | 2,589 |
| 2024-02-20 | 2,546 | 2,594 | 2,545 | 2,594 | 183,100 | 2,594 |
| 2024-02-19 | 2,539 | 2,551 | 2,525 | 2,545 | 104,100 | 2,545 |
| 2024-02-16 | 2,541 | 2,550 | 2,514 | 2,519 | 139,500 | 2,519 |
| 2024-02-15 | 2,564 | 2,571 | 2,507 | 2,523 | 140,300 | 2,523 |
| 2024-02-14 | 2,620 | 2,620 | 2,537 | 2,559 | 186,800 | 2,559 |
| 2024-02-13 | 2,580 | 2,591 | 2,521 | 2,583 | 268,600 | 2,583 |
| 2024-02-09 | 2,661 | 2,670 | 2,643 | 2,650 | 97,100 | 2,650 |
| 2024-02-08 | 2,647 | 2,677 | 2,621 | 2,661 | 138,400 | 2,661 |
| 2024-02-07 | 2,640 | 2,665 | 2,628 | 2,645 | 128,000 | 2,645 |
| 2024-02-06 | 2,683 | 2,684 | 2,653 | 2,653 | 68,300 | 2,653 |
| 2024-02-05 | 2,700 | 2,707 | 2,685 | 2,688 | 87,000 | 2,688 |
| 2024-02-02 | 2,681 | 2,702 | 2,668 | 2,689 | 63,200 | 2,689 |
| 2024-02-01 | 2,667 | 2,691 | 2,644 | 2,681 | 118,700 | 2,681 |
| 2024-01-31 | 2,700 | 2,713 | 2,667 | 2,685 | 133,200 | 2,685 |
| 2024-01-30 | 2,720 | 2,731 | 2,696 | 2,705 | 66,800 | 2,705 |
| 2024-01-29 | 2,695 | 2,725 | 2,687 | 2,709 | 78,400 | 2,709 |
| 2024-01-26 | 2,694 | 2,711 | 2,681 | 2,687 | 105,100 | 2,687 |
| 2024-01-25 | 2,688 | 2,709 | 2,684 | 2,697 | 82,500 | 2,697 |
| 2024-01-24 | 2,730 | 2,732 | 2,684 | 2,690 | 68,000 | 2,690 |
| 2024-01-23 | 2,779 | 2,782 | 2,723 | 2,731 | 84,500 | 2,731 |
| 2024-01-22 | 2,740 | 2,768 | 2,739 | 2,754 | 44,700 | 2,754 |
| 2024-01-19 | 2,738 | 2,755 | 2,727 | 2,736 | 53,500 | 2,736 |
| 2024-01-18 | 2,703 | 2,740 | 2,700 | 2,716 | 50,100 | 2,716 |
| 2024-01-17 | 2,740 | 2,779 | 2,708 | 2,708 | 78,100 | 2,708 |
| 2024-01-16 | 2,785 | 2,785 | 2,737 | 2,737 | 52,900 | 2,737 |
| 2024-01-15 | 2,746 | 2,793 | 2,736 | 2,783 | 68,300 | 2,783 |
| 2024-01-12 | 2,777 | 2,777 | 2,740 | 2,750 | 82,000 | 2,750 |
| 2024-01-11 | 2,837 | 2,842 | 2,758 | 2,759 | 141,000 | 2,759 |
| 2024-01-10 | 2,755 | 2,797 | 2,739 | 2,787 | 123,100 | 2,787 |
| 2024-01-09 | 2,727 | 2,754 | 2,714 | 2,749 | 149,400 | 2,749 |
| 2024-01-05 | 2,760 | 2,769 | 2,698 | 2,711 | 125,000 | 2,711 |
| 2024-01-04 | 2,755 | 2,763 | 2,716 | 2,756 | 130,700 | 2,756 |
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
