6929 日本セラミック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,500	2,515	2,470	2,500	251,800	2,500
2023-06-07	2,534	2,543	2,502	2,515	196,500	2,515
2023-06-06	2,530	2,538	2,505	2,519	150,600	2,519
2023-06-05	2,539	2,558	2,508	2,558	159,100	2,558
2023-06-02	2,507	2,537	2,496	2,519	153,000	2,519
2023-06-01	2,546	2,547	2,496	2,505	136,600	2,505
2023-05-31	2,533	2,570	2,513	2,534	228,300	2,534
2023-05-30	2,551	2,585	2,545	2,566	140,900	2,566
2023-05-29	2,630	2,634	2,583	2,587	149,100	2,587
2023-05-26	2,638	2,642	2,587	2,589	138,500	2,589
2023-05-25	2,636	2,664	2,629	2,647	85,200	2,647
2023-05-24	2,641	2,669	2,631	2,654	98,200	2,654
2023-05-23	2,726	2,738	2,659	2,663	128,900	2,663
2023-05-22	2,667	2,727	2,655	2,720	119,400	2,720
2023-05-19	2,655	2,676	2,641	2,667	123,700	2,667
2023-05-18	2,641	2,673	2,607	2,662	206,100	2,662
2023-05-17	2,658	2,660	2,622	2,640	146,800	2,640
2023-05-16	2,712	2,728	2,628	2,658	168,500	2,658
2023-05-15	2,769	2,813	2,706	2,709	153,200	2,709
2023-05-12	2,789	2,799	2,737	2,746	83,300	2,746
2023-05-11	2,769	2,803	2,763	2,778	50,100	2,778
2023-05-10	2,822	2,829	2,788	2,809	75,000	2,809
2023-05-09	2,797	2,827	2,791	2,822	111,300	2,822
2023-05-08	2,745	2,798	2,743	2,778	112,600	2,778
2023-05-02	2,729	2,745	2,719	2,737	73,600	2,737
2023-05-01	2,721	2,736	2,709	2,719	53,700	2,719
2023-04-28	2,692	2,707	2,675	2,707	73,500	2,707
2023-04-27	2,652	2,671	2,643	2,661	61,000	2,661
2023-04-26	2,694	2,694	2,646	2,647	82,300	2,647
2023-04-25	2,700	2,736	2,700	2,714	75,200	2,714
2023-04-24	2,700	2,738	2,690	2,704	64,900	2,704
2023-04-21	2,700	2,731	2,670	2,676	78,600	2,676
2023-04-20	2,658	2,739	2,658	2,706	144,500	2,706
2023-04-19	2,631	2,632	2,595	2,608	35,300	2,608
2023-04-18	2,637	2,645	2,622	2,630	34,600	2,630
2023-04-17	2,622	2,634	2,592	2,618	71,300	2,618
2023-04-14	2,619	2,631	2,603	2,630	53,800	2,630
2023-04-13	2,573	2,592	2,560	2,589	42,900	2,589
2023-04-12	2,562	2,585	2,560	2,572	37,300	2,572
2023-04-11	2,583	2,614	2,571	2,574	46,100	2,574
2023-04-10	2,566	2,567	2,542	2,547	50,100	2,547
2023-04-07	2,549	2,574	2,548	2,568	38,400	2,568
2023-04-06	2,560	2,574	2,535	2,553	51,500	2,553
2023-04-05	2,627	2,649	2,573	2,580	77,500	2,580
2023-04-04	2,688	2,688	2,634	2,644	109,900	2,644
2023-04-03	2,730	2,737	2,692	2,702	52,700	2,702
2023-03-31	2,680	2,713	2,670	2,704	66,700	2,704
2023-03-30	2,727	2,734	2,665	2,680	65,500	2,680
2023-03-29	2,683	2,721	2,675	2,721	92,400	2,721
2023-03-28	2,690	2,690	2,624	2,633	63,500	2,633
2023-03-27	2,669	2,681	2,653	2,657	41,100	2,657
2023-03-24	2,597	2,637	2,595	2,630	35,100	2,630
2023-03-23	2,603	2,630	2,592	2,624	60,300	2,624
2023-03-22	2,676	2,679	2,628	2,640	43,800	2,640
2023-03-20	2,636	2,675	2,610	2,626	56,900	2,626
2023-03-17	2,699	2,701	2,643	2,644	179,300	2,644
2023-03-16	2,576	2,662	2,571	2,649	97,200	2,649
2023-03-15	2,632	2,652	2,607	2,626	48,700	2,626
2023-03-14	2,638	2,638	2,586	2,600	65,400	2,600
2023-03-13	2,715	2,720	2,661	2,688	90,600	2,688
2023-03-10	2,742	2,778	2,732	2,765	90,500	2,765
2023-03-09	2,780	2,830	2,770	2,791	151,800	2,791
2023-03-08	2,685	2,725	2,685	2,706	60,400	2,706
2023-03-07	2,696	2,696	2,663	2,692	65,400	2,692
2023-03-06	2,722	2,722	2,684	2,696	54,900	2,696
2023-03-03	2,719	2,724	2,677	2,693	60,100	2,693
2023-03-02	2,719	2,743	2,698	2,707	67,300	2,707
2023-03-01	2,637	2,700	2,630	2,695	60,800	2,695
2023-02-28	2,676	2,681	2,647	2,652	63,500	2,652
2023-02-27	2,673	2,685	2,648	2,665	38,900	2,665
2023-02-24	2,697	2,704	2,677	2,688	54,300	2,688
2023-02-22	2,691	2,710	2,670	2,683	52,600	2,683
2023-02-21	2,685	2,728	2,685	2,725	52,500	2,725
2023-02-20	2,749	2,772	2,696	2,696	36,300	2,696
2023-02-17	2,751	2,765	2,737	2,740	47,000	2,740
2023-02-16	2,735	2,776	2,732	2,775	64,000	2,775
2023-02-15	2,748	2,754	2,734	2,735	46,300	2,735
2023-02-14	2,717	2,744	2,710	2,718	108,300	2,718
2023-02-13	2,715	2,725	2,688	2,692	67,900	2,692
2023-02-10	2,730	2,781	2,720	2,734	82,300	2,734
2023-02-09	2,732	2,758	2,726	2,747	92,000	2,747
2023-02-08	2,703	2,785	2,703	2,731	160,500	2,731
2023-02-07	2,640	2,698	2,622	2,687	161,200	2,687
2023-02-06	2,525	2,698	2,523	2,650	536,100	2,650
2023-02-03	2,486	2,505	2,464	2,475	147,100	2,475
2023-02-02	2,455	2,479	2,434	2,467	121,300	2,467
2023-02-01	2,447	2,447	2,410	2,435	61,400	2,435
2023-01-31	2,386	2,426	2,373	2,411	73,000	2,411
2023-01-30	2,370	2,386	2,363	2,386	60,800	2,386
2023-01-27	2,365	2,375	2,347	2,369	34,800	2,369
2023-01-26	2,378	2,380	2,345	2,365	55,700	2,365
2023-01-25	2,393	2,402	2,366	2,370	41,400	2,370
2023-01-24	2,390	2,407	2,379	2,400	44,500	2,400
2023-01-23	2,350	2,374	2,348	2,370	42,200	2,370
2023-01-20	2,285	2,345	2,276	2,325	120,300	2,325
2023-01-19	2,300	2,311	2,279	2,279	57,000	2,279
2023-01-18	2,304	2,351	2,292	2,332	56,000	2,332
2023-01-17	2,285	2,312	2,280	2,303	60,100	2,303
2023-01-16	2,316	2,317	2,281	2,286	69,100	2,286
2023-01-13	2,335	2,364	2,326	2,338	57,900	2,338
2023-01-12	2,352	2,380	2,348	2,351	82,300	2,351
2023-01-11	2,340	2,355	2,335	2,349	33,600	2,349
2023-01-10	2,292	2,327	2,291	2,313	75,900	2,313
2023-01-06	2,251	2,301	2,229	2,292	100,700	2,292
2023-01-05	2,290	2,299	2,278	2,280	60,900	2,280
2023-01-04	2,348	2,360	2,310	2,311	67,100	2,311

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