6929 日本セラミック(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	2,145	2,145	2,145	2,145	1,000	2,145
2000-12-26	2,145	2,145	2,145	2,145	1,000	2,145
2000-12-22	1,920	2,000	1,920	2,000	2,000	2,000
2000-12-21	1,950	1,950	1,950	1,950	1,000	1,950
2000-12-20	2,015	2,015	2,010	2,010	4,000	2,010
2000-12-19	2,095	2,095	2,095	2,095	8,000	2,095
2000-12-18	2,185	2,185	2,185	2,185	2,000	2,185
2000-12-15	2,200	2,200	2,185	2,185	5,000	2,185
2000-12-14	2,240	2,240	2,210	2,210	2,000	2,210
2000-12-13	2,250	2,250	2,210	2,250	7,000	2,250
2000-12-12	2,250	2,250	2,250	2,250	1,000	2,250
2000-12-11	2,230	2,250	2,230	2,250	2,000	2,250
2000-12-08	2,205	2,215	2,205	2,215	13,000	2,215
2000-12-07	2,275	2,285	2,275	2,285	2,000	2,285
2000-12-06	2,400	2,400	2,335	2,335	7,000	2,335
2000-12-05	2,400	2,400	2,400	2,400	2,000	2,400
2000-12-04	2,300	2,400	2,300	2,400	6,000	2,400
2000-12-01	2,280	2,290	2,275	2,275	10,000	2,275
2000-11-30	2,270	2,390	2,255	2,390	34,000	2,390
2000-11-29	2,175	2,260	2,175	2,235	3,000	2,235
2000-11-28	2,200	2,240	2,200	2,215	3,000	2,215
2000-11-27	2,200	2,200	2,200	2,200	1,000	2,200
2000-11-22	2,180	2,180	2,140	2,140	4,000	2,140
2000-11-21	2,155	2,200	2,155	2,160	19,000	2,160
2000-11-17	2,155	2,155	2,155	2,155	1,000	2,155
2000-11-14	2,010	2,050	2,010	2,050	3,000	2,050
2000-11-10	1,970	2,090	1,970	2,090	3,000	2,090
2000-11-09	2,000	2,000	2,000	2,000	1,000	2,000
2000-11-08	2,040	2,080	2,040	2,080	2,000	2,080
2000-11-07	1,990	2,030	1,990	2,030	3,000	2,030
2000-11-06	1,930	1,970	1,930	1,970	4,000	1,970
2000-11-02	1,838	1,880	1,838	1,880	4,000	1,880
2000-11-01	1,830	1,868	1,830	1,868	6,000	1,868
2000-10-31	1,890	1,890	1,760	1,798	11,000	1,798
2000-10-30	1,898	1,898	1,898	1,898	1,000	1,898
2000-10-27	2,050	2,050	2,050	2,050	2,000	2,050
2000-10-26	2,000	2,030	2,000	2,030	3,000	2,030
2000-10-25	2,090	2,090	2,055	2,055	2,000	2,055
2000-10-24	2,060	2,060	2,060	2,060	1,000	2,060
2000-10-23	2,005	2,005	2,000	2,000	2,000	2,000
2000-10-20	2,000	2,000	1,980	1,981	4,000	1,981
2000-10-19	1,920	1,920	1,915	1,915	2,000	1,915
2000-10-18	2,030	2,030	2,010	2,010	7,000	2,010
2000-10-17	2,145	2,145	2,120	2,120	2,000	2,120
2000-10-16	2,250	2,250	2,250	2,250	1,000	2,250
2000-10-13	2,200	2,250	2,105	2,250	7,000	2,250
2000-10-11	2,290	2,290	2,250	2,250	2,000	2,250
2000-10-10	2,295	2,295	2,295	2,295	3,000	2,295
2000-10-06	2,380	2,380	2,380	2,380	4,000	2,380
2000-10-04	2,310	2,345	2,310	2,345	3,000	2,345
2000-10-03	2,360	2,360	2,295	2,295	3,000	2,295
2000-09-28	2,420	2,420	2,315	2,315	2,000	2,315
2000-09-25	2,435	2,435	2,395	2,435	6,000	2,435
2000-09-22	2,400	2,440	2,350	2,410	14,000	2,410
2000-09-21	2,360	2,360	2,360	2,360	2,000	2,360
2000-09-20	2,365	2,365	2,355	2,355	3,000	2,355
2000-09-14	2,340	2,365	2,340	2,365	2,000	2,365
2000-09-13	2,380	2,380	2,380	2,380	1,000	2,380
2000-09-12	2,440	2,440	2,440	2,440	2,000	2,440
2000-09-11	2,460	2,460	2,460	2,460	1,000	2,460
2000-09-08	2,500	2,500	2,460	2,460	2,000	2,460
2000-09-07	2,520	2,520	2,460	2,500	5,000	2,500
2000-09-05	2,620	2,640	2,600	2,600	4,000	2,600
2000-09-04	2,560	2,610	2,560	2,610	4,000	2,610
2000-09-01	2,500	2,540	2,500	2,520	8,000	2,520
2000-08-31	2,520	2,530	2,485	2,500	28,000	2,500
2000-08-30	2,585	2,620	2,535	2,600	9,000	2,600
2000-08-29	2,490	2,655	2,450	2,625	17,000	2,625
2000-08-28	2,500	2,500	2,445	2,445	18,000	2,445
2000-08-25	2,490	2,490	2,460	2,460	18,000	2,460
2000-08-24	2,380	2,460	2,380	2,450	33,000	2,450
2000-08-23	2,345	2,420	2,345	2,420	58,000	2,420
2000-08-22	2,305	2,320	2,300	2,305	4,000	2,305
2000-08-21	2,395	2,395	2,300	2,335	17,000	2,335
2000-08-18	2,320	2,385	2,310	2,385	14,000	2,385
2000-08-17	2,380	2,380	2,380	2,380	2,000	2,380
2000-08-16	2,315	2,385	2,295	2,385	6,000	2,385
2000-08-15	2,385	2,420	2,360	2,375	18,000	2,375
2000-08-14	2,265	2,385	2,265	2,360	14,000	2,360
2000-08-11	2,210	2,300	2,170	2,265	24,000	2,265
2000-08-10	2,095	2,235	2,095	2,235	8,000	2,235
2000-08-09	1,930	2,140	1,930	2,060	7,000	2,060
2000-08-08	1,962	1,962	1,960	1,960	3,000	1,960
2000-08-07	2,005	2,005	1,962	1,962	5,000	1,962
2000-08-04	1,980	1,980	1,980	1,980	1,000	1,980
2000-08-03	1,980	1,990	1,980	1,990	4,000	1,990
2000-08-02	2,000	2,000	1,965	1,990	3,000	1,990
2000-08-01	2,000	2,040	2,000	2,040	3,000	2,040
2000-07-31	1,999	1,999	1,955	1,960	13,000	1,960
2000-07-28	2,020	2,030	2,020	2,030	9,000	2,030
2000-07-27	2,020	2,030	2,020	2,030	7,000	2,030
2000-07-26	2,000	2,020	1,995	1,996	4,000	1,996
2000-07-24	2,010	2,010	1,971	1,971	9,000	1,971
2000-07-21	2,070	2,070	1,980	2,005	11,000	2,005
2000-07-19	2,095	2,100	2,075	2,085	10,000	2,085
2000-07-18	2,250	2,250	2,150	2,160	20,000	2,160
2000-07-17	2,320	2,380	2,240	2,240	17,000	2,240
2000-07-14	2,300	2,320	2,280	2,320	9,000	2,320
2000-07-13	2,375	2,375	2,290	2,300	24,000	2,300
2000-07-12	2,415	2,425	2,355	2,370	38,000	2,370
2000-07-11	2,285	2,330	2,280	2,295	42,000	2,295
2000-07-10	2,185	2,280	2,185	2,255	46,000	2,255
2000-07-07	2,180	2,245	2,180	2,225	39,000	2,225
2000-07-06	2,105	2,175	2,100	2,175	11,000	2,175
2000-07-05	2,120	2,240	2,120	2,135	51,000	2,135
2000-07-04	2,025	2,100	2,020	2,100	33,000	2,100
2000-07-03	2,010	2,050	2,000	2,050	17,000	2,050
2000-06-30	2,040	2,080	2,010	2,040	6,000	2,040
2000-06-29	2,040	2,040	2,010	2,020	14,000	2,020
2000-06-28	2,050	2,050	2,000	2,000	7,000	2,000
2000-06-27	2,065	2,065	2,025	2,050	11,000	2,050
2000-06-26	2,055	2,055	1,950	1,993	13,000	1,993
2000-06-23	2,080	2,120	2,055	2,055	33,000	2,055
2000-06-22	2,175	2,190	2,135	2,150	18,000	2,150
2000-06-21	2,090	2,170	2,090	2,140	29,000	2,140
2000-06-20	2,050	2,090	2,010	2,050	12,000	2,050
2000-06-19	1,940	2,000	1,940	1,980	10,000	1,980
2000-06-16	2,095	2,095	1,980	1,980	6,000	1,980
2000-06-15	1,960	2,060	1,960	2,060	18,000	2,060
2000-06-14	2,050	2,050	1,960	2,000	19,000	2,000
2000-06-13	2,135	2,135	2,010	2,090	20,000	2,090
2000-06-12	2,160	2,220	2,135	2,140	41,000	2,140
2000-06-09	2,020	2,145	2,020	2,120	58,000	2,120
2000-06-08	1,971	2,070	1,971	2,020	54,000	2,020
2000-06-07	1,950	1,990	1,920	1,940	58,000	1,940
2000-06-06	1,989	2,000	1,960	2,000	38,000	2,000
2000-06-05	2,000	2,090	1,980	2,000	73,000	2,000
2000-06-02	1,864	1,980	1,850	1,916	54,000	1,916
2000-06-01	1,816	1,860	1,810	1,834	34,000	1,834
2000-05-31	1,850	1,860	1,809	1,810	40,000	1,810
2000-05-30	1,756	1,850	1,756	1,815	43,000	1,815
2000-05-29	1,795	1,840	1,772	1,772	18,000	1,772
2000-05-26	1,771	1,800	1,771	1,799	31,000	1,799
2000-05-25	1,720	1,840	1,719	1,800	62,000	1,800
2000-05-24	1,629	1,665	1,570	1,660	41,000	1,660
2000-05-23	1,654	1,690	1,650	1,650	29,000	1,650
2000-05-22	1,700	1,730	1,660	1,680	38,000	1,680
2000-05-19	1,792	1,800	1,720	1,790	71,000	1,790
2000-05-18	1,725	1,830	1,709	1,792	173,000	1,792
2000-05-17	1,678	1,750	1,678	1,720	146,000	1,720
2000-05-16	1,602	1,625	1,585	1,618	121,000	1,618
2000-05-15	1,540	1,650	1,540	1,600	211,000	1,600
2000-05-12	1,400	1,450	1,400	1,450	30,000	1,450
2000-05-11	1,380	1,380	1,361	1,375	17,000	1,375
2000-05-10	1,430	1,440	1,400	1,420	41,000	1,420
2000-05-09	1,430	1,480	1,421	1,422	93,000	1,422
2000-05-08	1,361	1,420	1,360	1,420	72,000	1,420
2000-05-02	1,300	1,350	1,295	1,310	87,000	1,310
2000-05-01	1,279	1,280	1,251	1,265	42,000	1,265
2000-04-28	1,300	1,300	1,250	1,280	34,000	1,280
2000-04-27	1,300	1,330	1,275	1,275	61,000	1,275
2000-04-26	1,240	1,300	1,229	1,285	63,000	1,285
2000-04-25	1,190	1,210	1,190	1,191	22,000	1,191
2000-04-24	1,149	1,190	1,149	1,190	51,000	1,190
2000-04-21	1,140	1,180	1,125	1,130	48,000	1,130
2000-04-20	1,132	1,140	1,110	1,120	45,000	1,120
2000-04-19	1,120	1,140	1,120	1,132	23,000	1,132
2000-04-18	1,170	1,170	1,115	1,120	18,000	1,120
2000-04-17	1,090	1,121	1,070	1,090	57,000	1,090
2000-04-14	1,210	1,210	1,170	1,170	45,000	1,170
2000-04-13	1,271	1,271	1,220	1,240	52,000	1,240
2000-04-12	1,200	1,290	1,200	1,251	128,000	1,251
2000-04-11	1,180	1,220	1,155	1,220	72,000	1,220
2000-04-10	1,126	1,130	1,120	1,120	24,000	1,120
2000-04-07	1,120	1,140	1,120	1,125	9,000	1,125
2000-04-06	1,140	1,140	1,111	1,111	16,000	1,111
2000-04-05	1,140	1,140	1,110	1,140	17,000	1,140
2000-04-04	1,140	1,170	1,120	1,140	25,000	1,140
2000-04-03	1,136	1,160	1,100	1,160	30,000	1,160
2000-03-31	1,095	1,150	1,091	1,150	40,000	1,150
2000-03-30	1,190	1,210	1,065	1,065	33,000	1,065
2000-03-29	1,195	1,195	1,175	1,190	6,000	1,190
2000-03-28	1,200	1,200	1,150	1,150	9,000	1,150
2000-03-27	1,250	1,270	1,200	1,200	8,000	1,200
2000-03-24	1,240	1,250	1,220	1,230	9,000	1,230
2000-03-23	1,310	1,310	1,260	1,260	4,000	1,260
2000-03-22	1,270	1,290	1,270	1,290	3,000	1,290
2000-03-21	1,198	1,210	1,198	1,200	6,000	1,200
2000-03-17	1,200	1,200	1,150	1,150	2,000	1,150
2000-03-16	1,100	1,110	1,100	1,110	5,000	1,110
2000-03-15	1,130	1,170	1,130	1,150	3,000	1,150
2000-03-14	1,109	1,150	1,109	1,150	5,000	1,150
2000-03-13	1,200	1,200	1,129	1,129	5,000	1,129
2000-03-10	1,210	1,210	1,180	1,180	14,000	1,180
2000-03-09	1,240	1,240	1,210	1,210	5,000	1,210
2000-03-08	1,240	1,240	1,230	1,230	5,000	1,230
2000-03-07	1,300	1,300	1,280	1,280	5,000	1,280
2000-03-06	1,250	1,300	1,250	1,280	6,000	1,280
2000-03-03	1,300	1,300	1,300	1,300	1,000	1,300
2000-03-01	1,310	1,361	1,310	1,341	5,000	1,341

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