6929 日本セラミック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,4632,5002,4502,48365,8002,483
2022-09-272,4812,5212,4812,48559,2002,485
2022-09-262,5502,5532,4652,467142,2002,467
2022-09-222,5582,6162,5562,59952,2002,599
2022-09-212,5992,6182,5792,59249,5002,592
2022-09-202,6252,6672,6242,63267,0002,632
2022-09-162,6272,6522,6102,62254,8002,622
2022-09-152,6572,6722,6442,66041,6002,660
2022-09-142,6542,6732,6332,65560,3002,655
2022-09-132,6682,7042,6682,70448,7002,704
2022-09-122,6662,6852,6552,65853,6002,658
2022-09-092,6402,6652,6322,65773,3002,657
2022-09-082,5952,6412,5932,63463,5002,634
2022-09-072,6002,6002,5672,59370,3002,593
2022-09-062,6032,6372,5762,60170,7002,601
2022-09-052,5202,6032,4632,603113,6002,603
2022-09-022,6252,6252,5532,55865,7002,558
2022-09-012,5982,6182,5672,58177,7002,581
2022-08-312,6002,6412,5862,64182,4002,641
2022-08-302,6052,6262,5862,62450,8002,624
2022-08-292,6012,6402,5742,589125,3002,589
2022-08-262,6982,7122,6602,672129,7002,672
2022-08-252,6212,6832,6202,679191,4002,679
2022-08-242,5372,5792,5302,57482,0002,574
2022-08-232,5252,5622,5152,537103,2002,537
2022-08-222,5602,5852,5292,54496,4002,544
2022-08-192,6432,6512,5872,59093,3002,590
2022-08-182,6222,6692,6072,643156,3002,643
2022-08-172,5322,6432,5192,635177,3002,635
2022-08-162,5042,5302,4952,511109,2002,511
2022-08-152,4652,4992,4652,49577,0002,495
2022-08-122,4402,4812,4392,465122,3002,465
2022-08-102,3982,4312,3732,429118,6002,429
2022-08-092,3952,4472,3802,407155,2002,407
2022-08-082,3392,3882,3122,377354,9002,377
2022-08-052,0992,1412,0932,14174,4002,141
2022-08-042,1102,1152,0912,10159,2002,101
2022-08-032,0892,1002,0782,09647,3002,096
2022-08-022,1152,1242,0822,08657,4002,086
2022-08-012,1042,1172,0862,11276,1002,112
2022-07-292,1202,1262,0702,08873,7002,088
2022-07-282,0972,1102,0662,110229,7002,110
2022-07-272,0742,0912,0572,08048,8002,080
2022-07-262,0942,0952,0682,07449,9002,074
2022-07-252,1062,1072,0852,10147,5002,101
2022-07-222,0882,1052,0862,10061,7002,100
2022-07-212,0562,0962,0482,09654,1002,096
2022-07-202,0452,0772,0452,07275,9002,072
2022-07-192,0222,0222,0002,02248,0002,022
2022-07-152,0382,0412,0142,03435,6002,034
2022-07-142,0062,0302,0012,02840,4002,028
2022-07-132,0002,0182,0002,01439,5002,014
2022-07-122,0362,0361,9922,00160,6002,001
2022-07-112,0552,0662,0312,04450,9002,044
2022-07-082,0252,0672,0192,03081,2002,030
2022-07-072,0182,0301,9922,01951,9002,019
2022-07-062,0042,0201,9922,00643,3002,006
2022-07-052,0092,0252,0022,00826,7002,008
2022-07-042,0112,0241,9972,00947,7002,009
2022-07-012,0442,0581,9911,99771,0001,997
2022-06-302,0642,0802,0372,04458,2002,044
2022-06-292,0492,0702,0332,06981,7002,069
2022-06-282,0312,0592,0232,05952,1002,059
2022-06-272,0562,0622,0232,02960,6002,029
2022-06-242,0052,0362,0052,03437,0002,034
2022-06-231,9882,0251,9882,00536,1002,005
2022-06-222,0382,0482,0002,00542,3002,005
2022-06-211,9802,0251,9802,01842,5002,018
2022-06-202,0182,0341,9621,98080,2001,980
2022-06-171,9982,0041,9741,99387,9001,993
2022-06-162,0262,0442,0122,02257,3002,022
2022-06-152,0402,0402,0172,02058,0002,020
2022-06-142,0252,0452,0162,04162,9002,041
2022-06-132,0432,0582,0412,05378,4002,053
2022-06-102,1252,1252,0902,09370,4002,093
2022-06-092,1552,1652,1382,14475,1002,144
2022-06-082,1512,1822,1462,15649,9002,156
2022-06-072,1202,1572,1112,14384,7002,143
2022-06-062,1002,1122,0862,10763,5002,107
2022-06-032,1142,1312,1002,11160,3002,111
2022-06-022,1092,1202,0932,11148,5002,111
2022-06-012,1262,1492,1072,13954,8002,139
2022-05-312,0982,1262,0982,10294,5002,102
2022-05-302,0642,1292,0602,116141,0002,116
2022-05-272,0672,0722,0342,04686,9002,046
2022-05-262,0792,0872,0562,05969,9002,059
2022-05-252,1202,1242,0832,09546,6002,095
2022-05-242,1352,1392,1032,10767,5002,107
2022-05-232,1302,1552,1172,12765,7002,127
2022-05-202,1202,1342,1042,12568,8002,125
2022-05-192,1402,1432,1192,13076,6002,130
2022-05-182,2362,2362,1812,18860,3002,188
2022-05-172,2002,2352,1952,21058,5002,210
2022-05-162,2322,2452,1852,19469,9002,194
2022-05-132,2292,2482,2202,22956,5002,229
2022-05-122,2622,2652,2222,22275,4002,222
2022-05-112,3232,3342,2992,31293,4002,312
2022-05-102,2502,3322,2352,323102,5002,323
2022-05-092,3002,3152,2512,258263,2002,258
2022-05-062,3902,4392,3832,43393,6002,433
2022-05-022,3832,4062,3712,38365,6002,383
2022-04-282,3322,3872,3322,38358,1002,383
2022-04-272,2732,3392,2652,317150,6002,317
2022-04-262,3342,3462,3062,320103,3002,320
2022-04-252,3232,3542,3172,34292,2002,342
2022-04-222,3632,3752,3422,36669,6002,366
2022-04-212,3582,3972,3552,38347,9002,383
2022-04-202,3502,3862,3382,36358,9002,363
2022-04-192,3072,3792,3072,33749,2002,337
2022-04-182,2922,3032,2682,29973,5002,299
2022-04-152,3152,3382,3002,31663,1002,316
2022-04-142,3492,3662,3012,35463,9002,354
2022-04-132,2902,3562,2892,34993,5002,349
2022-04-122,3252,3402,2902,29452,4002,294
2022-04-112,3542,3692,3222,33141,0002,331
2022-04-082,3572,3812,3372,35663,5002,356
2022-04-072,3852,3852,3452,35760,8002,357
2022-04-062,4272,4272,3872,40067,9002,400
2022-04-052,4762,4802,4432,45050,5002,450
2022-04-042,4552,4762,4302,45744,5002,457
2022-04-012,4452,4592,4002,44675,5002,446
2022-03-312,4902,4912,4412,44592,6002,445
2022-03-302,5302,5562,5012,52173,2002,521
2022-03-292,4872,5012,4642,49281,1002,492
2022-03-282,4772,4892,4602,48762,4002,487
2022-03-252,5292,5292,4582,48036,6002,480
2022-03-242,4502,4822,4362,48268,5002,482
2022-03-232,4152,4862,4082,47792,2002,477
2022-03-222,4332,4332,3922,41172,8002,411
2022-03-182,4012,4262,3912,41378,8002,413
2022-03-172,4062,4482,4022,40683,2002,406
2022-03-162,4002,4192,3802,40066,6002,400
2022-03-152,3402,4092,3402,39163,8002,391
2022-03-142,3402,3702,3312,33258,6002,332
2022-03-112,3562,3562,3042,32576,6002,325
2022-03-102,3362,3752,3362,36270,8002,362
2022-03-092,2572,3162,2402,27175,4002,271
2022-03-082,2382,2742,1912,232123,2002,232
2022-03-072,3602,3602,2672,279102,9002,279
2022-03-042,4682,4682,3852,39274,6002,392
2022-03-032,4852,5002,4652,47044,0002,470
2022-03-022,4442,4442,4062,42672,5002,426
2022-03-012,5142,5202,4692,47567,3002,475
2022-02-282,4952,5232,4712,51168,5002,511
2022-02-252,4472,4832,4262,48179,0002,481
2022-02-242,4502,4802,4302,44666,8002,446
2022-02-222,4722,4972,4602,48643,2002,486
2022-02-212,4602,4972,4282,49073,3002,490
2022-02-182,4282,4642,4082,44884,3002,448
2022-02-172,5002,5072,4712,47851,0002,478
2022-02-162,5032,5112,4792,50758,6002,507
2022-02-152,4732,5052,4592,48077,8002,480
2022-02-142,4922,5042,4462,470103,6002,470
2022-02-102,5912,6012,5432,55864,7002,558
2022-02-092,5432,5872,5222,58361,2002,583
2022-02-082,5082,5152,4712,50481,7002,504
2022-02-072,5982,6002,4632,508116,5002,508
2022-02-042,3902,4062,3582,39848,7002,398
2022-02-032,4242,4392,4022,40326,9002,403
2022-02-022,4202,4522,4142,44635,3002,446
2022-02-012,4812,4922,4062,41565,1002,415
2022-01-312,3632,4612,3632,44248,2002,442
2022-01-282,3482,3932,3232,39250,9002,392
2022-01-272,3832,4222,3162,332109,9002,332
2022-01-262,3862,4072,3262,333228,2002,333
2022-01-252,4612,4732,4212,43672,8002,436
2022-01-242,4782,4952,4702,48874,7002,488
2022-01-212,4772,5082,4602,50743,0002,507
2022-01-202,4772,5142,4462,48263,2002,482
2022-01-192,5872,6122,4932,50888,0002,508
2022-01-182,6022,6662,5992,63250,4002,632
2022-01-172,6132,6192,5842,60229,9002,602
2022-01-142,6012,6012,5472,59558,6002,595
2022-01-132,6612,6872,6142,61449,8002,614
2022-01-122,6532,6562,5972,649105,2002,649
2022-01-112,7202,7272,6412,657103,0002,657
2022-01-072,7582,7902,7262,74763,7002,747
2022-01-062,8002,8132,7622,76856,1002,768
2022-01-052,8382,8442,8182,82329,5002,823
2022-01-042,8402,8402,8042,82342,0002,823

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