6929 日本セラミック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-042,9732,9892,9532,96859,1002,968
2021-08-032,9552,9992,9532,97255,2002,972
2021-08-022,9242,9692,9042,95455,5002,954
2021-07-302,9362,9362,8842,89359,7002,893
2021-07-292,9002,9842,8832,958253,9002,958
2021-07-282,8892,9002,8582,89166,5002,891
2021-07-272,8842,9072,8802,89281,2002,892
2021-07-262,8882,8952,8582,87755,8002,877
2021-07-212,8212,8502,8142,83847,2002,838
2021-07-202,8102,8282,7912,80357,7002,803
2021-07-192,8502,8542,8182,83461,8002,834
2021-07-162,8602,8952,8562,89443,6002,894
2021-07-152,9052,9392,8952,89855,0002,898
2021-07-142,9022,9362,9012,90862,4002,908
2021-07-132,9252,9562,9252,92874,3002,928
2021-07-122,8722,9262,8722,91966,6002,919
2021-07-092,8132,8432,7912,83494,7002,834
2021-07-082,8682,8772,8272,849110,6002,849
2021-07-072,9012,9152,8662,88988,6002,889
2021-07-062,9382,9512,9312,93434,3002,934
2021-07-052,9212,9502,9102,93239,3002,932
2021-07-022,9132,9502,9052,94050,8002,940
2021-07-012,9212,9442,8932,90467,7002,904
2021-06-302,9252,9692,9152,921102,4002,921
2021-06-292,9262,9302,8872,89270,1002,892
2021-06-282,8832,9552,8832,93453,6002,934
2021-06-252,9352,9422,9112,93344,6002,933
2021-06-242,8872,9372,8662,92247,0002,922
2021-06-232,9072,9252,8832,88962,3002,889
2021-06-222,8772,9112,8522,896131,2002,896
2021-06-212,9382,9572,8552,86191,4002,861
2021-06-183,0103,0152,9802,99865,4002,998
2021-06-173,0003,0202,9843,01049,8003,010
2021-06-162,9573,0302,9473,03061,4003,030
2021-06-152,9452,9742,9382,95738,3002,957
2021-06-142,9292,9602,9002,95842,2002,958
2021-06-112,9792,9792,9182,92046,0002,920
2021-06-102,9362,9782,9212,97655,0002,976
2021-06-092,9902,9902,9322,93652,7002,936
2021-06-082,9953,0302,9602,99092,1002,990
2021-06-072,9763,0052,9502,99399,9002,993
2021-06-042,8502,8812,8412,87645,7002,876
2021-06-032,8462,8712,8332,84645,7002,846
2021-06-022,8282,8692,8232,84355,7002,843
2021-06-012,8352,8572,8062,81467,4002,814
2021-05-312,7932,8352,7912,80649,9002,806
2021-05-282,8002,8282,7792,79171,7002,791
2021-05-272,7802,7982,7612,793108,5002,793
2021-05-262,7432,7842,7342,78067,2002,780
2021-05-252,7842,7872,7402,74360,7002,743
2021-05-242,7642,7952,7482,78452,8002,784
2021-05-212,7542,7902,7412,76747,4002,767
2021-05-202,7582,8062,7582,77756,4002,777
2021-05-192,7472,7662,7392,75447,9002,754
2021-05-182,7202,7882,7112,76755,6002,767
2021-05-172,7252,7412,7022,72762,7002,727
2021-05-142,7412,7712,7312,74257,7002,742
2021-05-132,7222,7382,6742,69878,3002,698
2021-05-122,7422,7682,7142,739140,9002,739
2021-05-112,7422,7802,6902,720122,2002,720
2021-05-102,8402,8822,7252,768201,1002,768
2021-05-072,6502,6602,6242,64962,3002,649
2021-05-062,6012,6302,6002,60054,3002,600
2021-04-302,5722,5902,5592,57940,9002,579
2021-04-282,5812,5922,5512,57255,9002,572
2021-04-272,6042,6142,5802,58133,2002,581
2021-04-262,6002,6072,5782,59533,4002,595
2021-04-232,6152,6352,6062,61626,6002,616
2021-04-222,6152,6432,6022,64241,1002,642
2021-04-212,6152,6172,5782,58856,9002,588
2021-04-202,6712,6882,6552,66445,8002,664
2021-04-192,6842,7002,6772,67915,6002,679
2021-04-162,6902,7032,6712,68418,7002,684
2021-04-152,7082,7152,6762,68523,1002,685
2021-04-142,7002,7092,6812,70938,5002,709
2021-04-132,7272,7602,7272,73048,6002,730
2021-04-122,7302,7412,6882,74132,9002,741
2021-04-092,7052,7472,7052,72866,1002,728
2021-04-082,6932,7112,6692,69341,5002,693
2021-04-072,6742,7012,6562,69249,0002,692
2021-04-062,7482,7622,6782,68045,4002,680
2021-04-052,7162,7512,7102,74075,8002,740
2021-04-022,7052,7202,6992,70641,1002,706
2021-04-012,6752,7172,6752,70239,7002,702
2021-03-312,6772,6982,6642,66751,7002,667
2021-03-302,7212,7242,6852,69448,6002,694
2021-03-292,7492,7502,7022,72472,0002,724
2021-03-262,7492,7642,7132,71557,1002,715
2021-03-252,6542,7162,6542,68836,8002,688
2021-03-242,6692,6892,6442,65657,3002,656
2021-03-232,7172,7532,6912,69290,2002,692
2021-03-222,7342,7402,7102,71067,3002,710
2021-03-192,7242,7842,7102,78486,7002,784
2021-03-182,7552,7702,7322,76659,8002,766
2021-03-172,7182,7492,7182,72864,2002,728
2021-03-162,7112,7342,6862,70280,7002,702
2021-03-152,6722,7152,6712,70457,6002,704
2021-03-122,6492,6692,6322,66946,4002,669
2021-03-112,6692,6752,6392,64949,3002,649
2021-03-102,6892,6892,6282,64547,7002,645
2021-03-092,6812,6812,6242,67355,4002,673
2021-03-082,7352,7352,6442,65946,7002,659
2021-03-052,6832,7042,6382,70458,1002,704
2021-03-042,7302,7622,6922,72435,8002,724
2021-03-032,7832,8282,7492,75756,8002,757
2021-03-022,8002,8042,7622,79167,8002,791
2021-03-012,6982,7682,6982,76863,0002,768
2021-02-262,6992,7122,6102,639125,6002,639
2021-02-252,7442,7942,7062,717114,9002,717
2021-02-242,7412,7862,7132,728112,2002,728
2021-02-222,7772,7882,7402,74092,0002,740
2021-02-192,7872,8082,7682,79946,9002,799
2021-02-182,8652,8672,7832,80076,9002,800
2021-02-172,8892,9382,8812,89254,6002,892
2021-02-162,9312,9312,8642,89892,0002,898
2021-02-152,9943,0002,9522,96155,1002,961
2021-02-123,0453,0903,0203,03563,4003,035
2021-02-103,0103,0452,9893,01545,8003,015
2021-02-093,0003,0852,9763,02077,5003,020
2021-02-083,0703,0702,9213,030147,6003,030
2021-02-053,0103,1302,9963,090124,9003,090
2021-02-042,9492,9912,9132,97885,9002,978
2021-02-032,8782,9342,8712,92471,8002,924
2021-02-022,8532,9262,8532,86260,7002,862
2021-02-012,6852,8202,6842,81364,0002,813
2021-01-292,7952,8352,7082,71574,2002,715
2021-01-282,8002,8242,7662,81394,7002,813
2021-01-272,8072,8552,8072,84543,3002,845
2021-01-262,8432,8572,8072,82958,7002,829
2021-01-252,8502,8732,8232,84334,6002,843
2021-01-222,8402,8602,8072,81381,2002,813
2021-01-212,8942,8992,8322,85166,7002,851
2021-01-202,8792,8822,8182,85444,5002,854
2021-01-192,8472,8972,8392,89272,9002,892
2021-01-182,8482,8532,7972,83073,3002,830
2021-01-153,0353,0352,8982,89873,5002,898
2021-01-143,0403,0603,0003,03534,2003,035
2021-01-133,0203,0452,9973,03037,4003,030
2021-01-123,0253,0702,9923,02042,7003,020
2021-01-082,9523,0352,9363,03564,8003,035
2021-01-072,9782,9782,9382,94632,4002,946
2021-01-062,9513,0102,9322,93737,8002,937
2021-01-052,8862,9442,8792,94463,9002,944
2021-01-042,9302,9582,8882,89045,0002,890

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