6929 日本セラミック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,371 | 1,371 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2001-12-27 | 1,357 | 1,357 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2001-12-21 | 1,397 | 1,410 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2001-12-20 | 1,389 | 1,389 | 1,377 | 1,377 | 2,000 | 1,377 |
| 2001-12-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-12-17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-12-14 | 1,470 | 1,470 | 1,470 | 1,470 | 24,000 | 1,470 |
| 2001-12-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-12-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-10 | 1,480 | 1,481 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2001-12-07 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2001-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-12-05 | 1,503 | 1,508 | 1,503 | 1,508 | 2,000 | 1,508 |
| 2001-12-04 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 | 1,513 |
| 2001-11-30 | 1,543 | 1,543 | 1,543 | 1,543 | 1,000 | 1,543 |
| 2001-11-29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2001-11-28 | 1,540 | 1,540 | 1,540 | 1,540 | 10,000 | 1,540 |
| 2001-11-27 | 1,525 | 1,550 | 1,525 | 1,540 | 4,000 | 1,540 |
| 2001-11-22 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 2001-11-21 | 1,516 | 1,516 | 1,516 | 1,516 | 2,000 | 1,516 |
| 2001-11-20 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2001-11-19 | 1,521 | 1,521 | 1,521 | 1,521 | 2,000 | 1,521 |
| 2001-11-16 | 1,485 | 1,508 | 1,469 | 1,508 | 6,000 | 1,508 |
| 2001-11-15 | 1,483 | 1,483 | 1,483 | 1,483 | 2,000 | 1,483 |
| 2001-11-13 | 1,532 | 1,532 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2001-11-12 | 1,509 | 1,509 | 1,501 | 1,502 | 4,000 | 1,502 |
| 2001-11-09 | 1,518 | 1,518 | 1,502 | 1,509 | 5,000 | 1,509 |
| 2001-11-08 | 1,535 | 1,535 | 1,509 | 1,525 | 11,000 | 1,525 |
| 2001-11-07 | 1,528 | 1,548 | 1,524 | 1,548 | 7,000 | 1,548 |
| 2001-11-06 | 1,520 | 1,529 | 1,519 | 1,528 | 5,000 | 1,528 |
| 2001-11-05 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2001-11-02 | 1,557 | 1,557 | 1,543 | 1,543 | 4,000 | 1,543 |
| 2001-11-01 | 1,647 | 1,647 | 1,587 | 1,587 | 4,000 | 1,587 |
| 2001-10-31 | 1,647 | 1,647 | 1,647 | 1,647 | 1,000 | 1,647 |
| 2001-10-29 | 1,654 | 1,654 | 1,654 | 1,654 | 1,000 | 1,654 |
| 2001-10-26 | 1,700 | 1,700 | 1,684 | 1,684 | 4,000 | 1,684 |
| 2001-10-24 | 1,702 | 1,717 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2001-10-23 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 | 1,702 |
| 2001-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2001-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2001-10-18 | 1,716 | 1,716 | 1,686 | 1,686 | 2,000 | 1,686 |
| 2001-10-17 | 1,708 | 1,720 | 1,708 | 1,720 | 3,000 | 1,720 |
| 2001-10-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2001-10-11 | 1,712 | 1,712 | 1,686 | 1,686 | 2,000 | 1,686 |
| 2001-10-10 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2001-10-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2001-10-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-10-03 | 1,667 | 1,667 | 1,665 | 1,665 | 3,000 | 1,665 |
| 2001-10-02 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2001-10-01 | 1,673 | 1,673 | 1,650 | 1,673 | 3,000 | 1,673 |
| 2001-09-28 | 1,643 | 1,643 | 1,643 | 1,643 | 1,000 | 1,643 |
| 2001-09-27 | 1,619 | 1,619 | 1,583 | 1,583 | 6,000 | 1,583 |
| 2001-09-26 | 1,596 | 1,607 | 1,596 | 1,600 | 6,000 | 1,600 |
| 2001-09-25 | 1,593 | 1,593 | 1,593 | 1,593 | 2,000 | 1,593 |
| 2001-09-20 | 1,552 | 1,567 | 1,552 | 1,567 | 3,000 | 1,567 |
| 2001-09-19 | 1,563 | 1,563 | 1,563 | 1,563 | 1,000 | 1,563 |
| 2001-09-18 | 1,496 | 1,500 | 1,475 | 1,475 | 8,000 | 1,475 |
| 2001-09-17 | 1,510 | 1,510 | 1,476 | 1,476 | 3,000 | 1,476 |
| 2001-09-14 | 1,596 | 1,596 | 1,538 | 1,538 | 12,000 | 1,538 |
| 2001-09-13 | 1,540 | 1,540 | 1,505 | 1,506 | 16,000 | 1,506 |
| 2001-09-12 | 1,532 | 1,532 | 1,532 | 1,532 | 2,000 | 1,532 |
| 2001-09-07 | 1,722 | 1,732 | 1,721 | 1,732 | 5,000 | 1,732 |
| 2001-09-05 | 1,897 | 1,897 | 1,897 | 1,897 | 1,000 | 1,897 |
| 2001-09-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2001-09-03 | 1,944 | 1,944 | 1,944 | 1,944 | 1,000 | 1,944 |
| 2001-08-31 | 1,938 | 1,968 | 1,926 | 1,944 | 5,000 | 1,944 |
| 2001-08-30 | 1,940 | 1,940 | 1,917 | 1,927 | 24,000 | 1,927 |
| 2001-08-29 | 1,970 | 1,987 | 1,970 | 1,980 | 3,000 | 1,980 |
| 2001-08-28 | 1,997 | 2,010 | 1,993 | 2,010 | 7,000 | 2,010 |
| 2001-08-27 | 1,980 | 1,997 | 1,980 | 1,997 | 2,000 | 1,997 |
| 2001-08-24 | 1,880 | 1,901 | 1,880 | 1,900 | 4,000 | 1,900 |
| 2001-08-23 | 1,820 | 1,880 | 1,820 | 1,880 | 7,000 | 1,880 |
| 2001-08-21 | 1,800 | 1,815 | 1,800 | 1,815 | 4,000 | 1,815 |
| 2001-08-17 | 1,714 | 1,750 | 1,714 | 1,750 | 4,000 | 1,750 |
| 2001-08-16 | 1,710 | 1,717 | 1,710 | 1,714 | 4,000 | 1,714 |
| 2001-08-15 | 1,721 | 1,721 | 1,719 | 1,719 | 3,000 | 1,719 |
| 2001-08-14 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2001-08-13 | 1,781 | 1,781 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2001-08-10 | 1,751 | 1,751 | 1,751 | 1,751 | 2,000 | 1,751 |
| 2001-08-09 | 1,799 | 1,799 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2001-08-08 | 1,783 | 1,783 | 1,769 | 1,769 | 3,000 | 1,769 |
| 2001-08-07 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 | 1,743 |
| 2001-08-03 | 1,780 | 1,785 | 1,780 | 1,785 | 3,000 | 1,785 |
| 2001-08-02 | 1,770 | 1,770 | 1,717 | 1,728 | 22,000 | 1,728 |
| 2001-08-01 | 1,750 | 1,785 | 1,750 | 1,785 | 7,000 | 1,785 |
| 2001-07-31 | 1,770 | 1,770 | 1,753 | 1,753 | 2,000 | 1,753 |
| 2001-07-30 | 1,810 | 1,810 | 1,780 | 1,800 | 4,000 | 1,800 |
| 2001-07-26 | 1,781 | 1,781 | 1,781 | 1,781 | 1,000 | 1,781 |
| 2001-07-23 | 1,675 | 1,678 | 1,675 | 1,676 | 4,000 | 1,676 |
| 2001-07-19 | 1,670 | 1,674 | 1,670 | 1,674 | 6,000 | 1,674 |
| 2001-07-18 | 1,722 | 1,722 | 1,722 | 1,722 | 1,000 | 1,722 |
| 2001-07-17 | 1,760 | 1,760 | 1,718 | 1,722 | 6,000 | 1,722 |
| 2001-07-16 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 1,780 |
| 2001-07-13 | 1,810 | 1,810 | 1,790 | 1,790 | 16,000 | 1,790 |
| 2001-07-12 | 1,800 | 1,800 | 1,782 | 1,789 | 14,000 | 1,789 |
| 2001-07-11 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2001-07-10 | 1,821 | 1,821 | 1,774 | 1,810 | 14,000 | 1,810 |
| 2001-07-09 | 1,819 | 1,819 | 1,798 | 1,801 | 6,000 | 1,801 |
| 2001-07-06 | 1,838 | 1,842 | 1,828 | 1,828 | 4,000 | 1,828 |
| 2001-07-05 | 1,850 | 1,850 | 1,821 | 1,821 | 2,000 | 1,821 |
| 2001-07-04 | 1,867 | 1,867 | 1,867 | 1,867 | 1,000 | 1,867 |
| 2001-07-03 | 1,938 | 1,948 | 1,927 | 1,927 | 4,000 | 1,927 |
| 2001-06-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2001-06-28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2001-06-27 | 1,989 | 1,989 | 1,950 | 1,950 | 3,000 | 1,950 |
| 2001-06-26 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 | 1,991 |
| 2001-06-25 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 | 1,998 |
| 2001-06-22 | 1,970 | 1,970 | 1,968 | 1,968 | 4,000 | 1,968 |
| 2001-06-21 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2001-06-20 | 1,960 | 1,960 | 1,930 | 1,930 | 4,000 | 1,930 |
| 2001-06-19 | 1,965 | 2,010 | 1,965 | 2,010 | 4,000 | 2,010 |
| 2001-06-18 | 1,995 | 1,995 | 1,995 | 1,995 | 1,000 | 1,995 |
| 2001-06-15 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 2,000 |
| 2001-06-14 | 2,085 | 2,085 | 2,030 | 2,060 | 6,000 | 2,060 |
| 2001-06-13 | 2,140 | 2,140 | 2,105 | 2,125 | 5,000 | 2,125 |
| 2001-06-12 | 2,180 | 2,180 | 2,170 | 2,170 | 2,000 | 2,170 |
| 2001-06-11 | 2,200 | 2,200 | 2,170 | 2,170 | 3,000 | 2,170 |
| 2001-06-08 | 2,145 | 2,145 | 2,145 | 2,145 | 26,000 | 2,145 |
| 2001-06-07 | 2,195 | 2,195 | 2,185 | 2,185 | 2,000 | 2,185 |
| 2001-06-06 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 2001-06-04 | 2,215 | 2,285 | 2,215 | 2,265 | 5,000 | 2,265 |
| 2001-06-01 | 2,190 | 2,200 | 2,120 | 2,140 | 22,000 | 2,140 |
| 2001-05-31 | 2,210 | 2,210 | 2,150 | 2,150 | 6,000 | 2,150 |
| 2001-05-30 | 2,250 | 2,260 | 2,230 | 2,230 | 10,000 | 2,230 |
| 2001-05-29 | 2,290 | 2,290 | 2,280 | 2,280 | 5,000 | 2,280 |
| 2001-05-28 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2001-05-25 | 2,270 | 2,285 | 2,270 | 2,285 | 2,000 | 2,285 |
| 2001-05-24 | 2,290 | 2,305 | 2,270 | 2,305 | 7,000 | 2,305 |
| 2001-05-23 | 2,280 | 2,320 | 2,280 | 2,320 | 3,000 | 2,320 |
| 2001-05-22 | 2,350 | 2,350 | 2,285 | 2,285 | 8,000 | 2,285 |
| 2001-05-21 | 2,310 | 2,325 | 2,275 | 2,310 | 18,000 | 2,310 |
| 2001-05-18 | 2,285 | 2,340 | 2,250 | 2,270 | 22,000 | 2,270 |
| 2001-05-17 | 2,330 | 2,330 | 2,270 | 2,270 | 10,000 | 2,270 |
| 2001-05-16 | 2,355 | 2,370 | 2,330 | 2,330 | 20,000 | 2,330 |
| 2001-05-15 | 2,285 | 2,360 | 2,285 | 2,360 | 16,000 | 2,360 |
| 2001-05-14 | 2,345 | 2,345 | 2,285 | 2,285 | 19,000 | 2,285 |
| 2001-05-11 | 2,350 | 2,375 | 2,290 | 2,290 | 42,000 | 2,290 |
| 2001-05-10 | 2,205 | 2,330 | 2,200 | 2,315 | 120,000 | 2,315 |
| 2001-05-09 | 2,195 | 2,220 | 2,155 | 2,190 | 25,000 | 2,190 |
| 2001-05-08 | 2,135 | 2,190 | 2,100 | 2,170 | 11,000 | 2,170 |
| 2001-05-07 | 1,999 | 2,100 | 1,992 | 2,100 | 35,000 | 2,100 |
| 2001-05-02 | 1,993 | 2,000 | 1,950 | 1,969 | 23,000 | 1,969 |
| 2001-05-01 | 1,963 | 1,973 | 1,959 | 1,959 | 3,000 | 1,959 |
| 2001-04-27 | 1,960 | 1,960 | 1,942 | 1,960 | 9,000 | 1,960 |
| 2001-04-26 | 1,953 | 1,993 | 1,953 | 1,990 | 14,000 | 1,990 |
| 2001-04-25 | 1,959 | 1,959 | 1,950 | 1,950 | 5,000 | 1,950 |
| 2001-04-24 | 1,958 | 1,965 | 1,958 | 1,960 | 5,000 | 1,960 |
| 2001-04-23 | 1,920 | 1,952 | 1,920 | 1,952 | 2,000 | 1,952 |
| 2001-04-20 | 1,933 | 1,933 | 1,933 | 1,933 | 2,000 | 1,933 |
| 2001-04-19 | 1,903 | 1,938 | 1,903 | 1,920 | 8,000 | 1,920 |
| 2001-04-18 | 1,900 | 1,917 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2001-04-17 | 1,900 | 1,900 | 1,892 | 1,892 | 3,000 | 1,892 |
| 2001-04-13 | 1,900 | 1,902 | 1,892 | 1,892 | 9,000 | 1,892 |
| 2001-04-12 | 1,930 | 1,930 | 1,927 | 1,930 | 4,000 | 1,930 |
| 2001-04-11 | 1,950 | 1,950 | 1,942 | 1,943 | 6,000 | 1,943 |
| 2001-04-10 | 1,996 | 1,996 | 1,996 | 1,996 | 1,000 | 1,996 |
| 2001-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2001-04-05 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 | 1,998 |
| 2001-04-04 | 1,990 | 1,990 | 1,986 | 1,986 | 2,000 | 1,986 |
| 2001-03-30 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2001-03-29 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 | 1,980 |
| 2001-03-28 | 1,979 | 1,979 | 1,968 | 1,970 | 7,000 | 1,970 |
| 2001-03-27 | 1,950 | 1,960 | 1,950 | 1,960 | 2,000 | 1,960 |
| 2001-03-26 | 1,950 | 1,990 | 1,950 | 1,990 | 5,000 | 1,990 |
| 2001-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2001-03-22 | 1,853 | 1,890 | 1,853 | 1,890 | 3,000 | 1,890 |
| 2001-03-19 | 1,655 | 1,705 | 1,655 | 1,705 | 2,000 | 1,705 |
| 2001-03-16 | 1,700 | 1,700 | 1,670 | 1,685 | 4,000 | 1,685 |
| 2001-03-15 | 1,850 | 1,850 | 1,625 | 1,685 | 4,000 | 1,685 |
| 2001-03-09 | 2,020 | 2,020 | 1,974 | 1,974 | 21,000 | 1,974 |
| 2001-03-08 | 1,993 | 1,993 | 1,989 | 1,989 | 3,000 | 1,989 |
| 2001-03-07 | 2,045 | 2,045 | 2,000 | 2,010 | 7,000 | 2,010 |
| 2001-03-06 | 1,901 | 1,972 | 1,897 | 1,971 | 10,000 | 1,971 |
| 2001-03-05 | 1,871 | 1,871 | 1,871 | 1,871 | 2,000 | 1,871 |
| 2001-03-02 | 1,904 | 1,904 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2001-03-01 | 1,994 | 1,994 | 1,994 | 1,994 | 1,000 | 1,994 |
| 2001-02-28 | 2,180 | 2,180 | 1,980 | 1,995 | 4,000 | 1,995 |
| 2001-02-22 | 2,210 | 2,220 | 2,210 | 2,220 | 2,000 | 2,220 |
| 2001-02-21 | 2,240 | 2,240 | 2,125 | 2,170 | 9,000 | 2,170 |
| 2001-02-20 | 2,050 | 2,365 | 2,050 | 2,360 | 20,000 | 2,360 |
| 2001-02-15 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 | 2,125 |
| 2001-02-14 | 2,110 | 2,110 | 2,105 | 2,105 | 2,000 | 2,105 |
| 2001-02-13 | 2,165 | 2,200 | 2,160 | 2,190 | 4,000 | 2,190 |
| 2001-02-09 | 2,200 | 2,290 | 2,160 | 2,160 | 11,000 | 2,160 |
| 2001-02-06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2001-01-26 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 2001-01-25 | 2,195 | 2,200 | 2,195 | 2,200 | 2,000 | 2,200 |
| 2001-01-24 | 2,230 | 2,230 | 2,195 | 2,195 | 3,000 | 2,195 |
| 2001-01-15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2001-01-12 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 | 1,950 |
| 2001-01-11 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 | 1,949 |
| 2001-01-10 | 1,932 | 1,949 | 1,932 | 1,949 | 4,000 | 1,949 |
| 2001-01-05 | 2,145 | 2,185 | 2,145 | 2,185 | 3,000 | 2,185 |
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
