6929 日本セラミック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-12-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-12-24 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 2002-12-20 | 812 | 820 | 812 | 820 | 3,000 | 820 |
| 2002-12-19 | 816 | 816 | 811 | 811 | 2,000 | 811 |
| 2002-12-18 | 807 | 816 | 807 | 816 | 4,000 | 816 |
| 2002-12-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-12-16 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2002-12-13 | 790 | 800 | 790 | 799 | 28,000 | 799 |
| 2002-12-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-12-11 | 787 | 787 | 787 | 787 | 2,000 | 787 |
| 2002-12-10 | 790 | 790 | 787 | 787 | 2,000 | 787 |
| 2002-12-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-06 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2002-12-05 | 780 | 803 | 780 | 803 | 2,000 | 803 |
| 2002-12-04 | 790 | 790 | 786 | 786 | 3,000 | 786 |
| 2002-12-03 | 750 | 791 | 750 | 791 | 5,000 | 791 |
| 2002-12-02 | 738 | 738 | 730 | 738 | 11,000 | 738 |
| 2002-11-29 | 730 | 738 | 730 | 738 | 3,000 | 738 |
| 2002-11-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-11-26 | 747 | 747 | 746 | 746 | 5,000 | 746 |
| 2002-11-22 | 730 | 732 | 730 | 730 | 13,000 | 730 |
| 2002-11-21 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-11-19 | 710 | 720 | 700 | 700 | 5,000 | 700 |
| 2002-11-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2002-11-15 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2002-11-14 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2002-11-13 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 2002-11-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-11-11 | 725 | 725 | 700 | 700 | 2,000 | 700 |
| 2002-11-08 | 737 | 737 | 730 | 731 | 3,000 | 731 |
| 2002-11-07 | 740 | 756 | 740 | 756 | 7,000 | 756 |
| 2002-11-06 | 701 | 730 | 701 | 730 | 4,000 | 730 |
| 2002-11-05 | 687 | 689 | 687 | 689 | 3,000 | 689 |
| 2002-10-30 | 657 | 660 | 657 | 660 | 3,000 | 660 |
| 2002-10-29 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2002-10-28 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2002-10-25 | 622 | 622 | 601 | 601 | 3,000 | 601 |
| 2002-10-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-10-23 | 600 | 600 | 595 | 600 | 4,000 | 600 |
| 2002-10-22 | 660 | 660 | 620 | 620 | 30,000 | 620 |
| 2002-10-21 | 710 | 710 | 650 | 650 | 11,000 | 650 |
| 2002-10-18 | 689 | 689 | 684 | 684 | 4,000 | 684 |
| 2002-10-17 | 689 | 689 | 683 | 685 | 7,000 | 685 |
| 2002-10-16 | 710 | 720 | 700 | 700 | 5,000 | 700 |
| 2002-10-15 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2002-10-11 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 2002-10-10 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 2002-10-09 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2002-10-08 | 750 | 750 | 740 | 740 | 14,000 | 740 |
| 2002-10-07 | 819 | 819 | 750 | 751 | 7,000 | 751 |
| 2002-10-04 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2002-10-03 | 878 | 878 | 870 | 870 | 4,000 | 870 |
| 2002-10-02 | 886 | 886 | 878 | 879 | 3,000 | 879 |
| 2002-10-01 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2002-09-30 | 886 | 887 | 886 | 887 | 2,000 | 887 |
| 2002-09-27 | 870 | 877 | 870 | 877 | 4,000 | 877 |
| 2002-09-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-09-20 | 837 | 855 | 837 | 850 | 12,000 | 850 |
| 2002-09-13 | 829 | 829 | 817 | 817 | 34,000 | 817 |
| 2002-09-12 | 859 | 860 | 854 | 860 | 3,000 | 860 |
| 2002-09-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-09-10 | 815 | 830 | 800 | 830 | 5,000 | 830 |
| 2002-09-09 | 790 | 810 | 790 | 805 | 7,000 | 805 |
| 2002-09-06 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 2002-09-05 | 850 | 850 | 818 | 820 | 5,000 | 820 |
| 2002-09-04 | 898 | 898 | 850 | 850 | 7,000 | 850 |
| 2002-09-03 | 905 | 905 | 898 | 898 | 7,000 | 898 |
| 2002-09-02 | 905 | 906 | 905 | 906 | 4,000 | 906 |
| 2002-08-30 | 920 | 920 | 902 | 902 | 3,000 | 902 |
| 2002-08-29 | 922 | 922 | 911 | 920 | 7,000 | 920 |
| 2002-08-28 | 953 | 953 | 931 | 931 | 5,000 | 931 |
| 2002-08-27 | 953 | 953 | 953 | 953 | 2,000 | 953 |
| 2002-08-26 | 960 | 960 | 958 | 958 | 3,000 | 958 |
| 2002-08-23 | 911 | 960 | 911 | 960 | 5,000 | 960 |
| 2002-08-22 | 911 | 911 | 900 | 902 | 9,000 | 902 |
| 2002-08-21 | 930 | 930 | 913 | 913 | 4,000 | 913 |
| 2002-08-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2002-08-19 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 2002-08-16 | 946 | 950 | 946 | 950 | 2,000 | 950 |
| 2002-08-15 | 941 | 941 | 939 | 939 | 2,000 | 939 |
| 2002-08-14 | 954 | 954 | 939 | 939 | 6,000 | 939 |
| 2002-08-13 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2002-08-09 | 951 | 953 | 951 | 951 | 5,000 | 951 |
| 2002-08-08 | 972 | 972 | 950 | 950 | 4,000 | 950 |
| 2002-08-07 | 985 | 985 | 972 | 972 | 3,000 | 972 |
| 2002-08-06 | 992 | 992 | 970 | 972 | 14,000 | 972 |
| 2002-08-05 | 1,010 | 1,010 | 992 | 992 | 10,000 | 992 |
| 2002-08-02 | 1,029 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2002-08-01 | 1,070 | 1,079 | 1,070 | 1,079 | 2,000 | 1,079 |
| 2002-07-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2002-07-30 | 1,088 | 1,088 | 1,068 | 1,068 | 4,000 | 1,068 |
| 2002-07-29 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2002-07-26 | 1,095 | 1,108 | 1,090 | 1,108 | 3,000 | 1,108 |
| 2002-07-25 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 | 1,100 |
| 2002-07-24 | 1,101 | 1,121 | 1,083 | 1,086 | 4,000 | 1,086 |
| 2002-07-23 | 1,091 | 1,101 | 1,090 | 1,101 | 4,000 | 1,101 |
| 2002-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-07-19 | 1,150 | 1,150 | 1,082 | 1,082 | 5,000 | 1,082 |
| 2002-07-18 | 1,071 | 1,170 | 1,069 | 1,170 | 11,000 | 1,170 |
| 2002-07-17 | 1,030 | 1,071 | 1,030 | 1,071 | 3,000 | 1,071 |
| 2002-07-16 | 1,078 | 1,078 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2002-07-15 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2002-07-12 | 1,130 | 1,130 | 1,093 | 1,093 | 13,000 | 1,093 |
| 2002-07-11 | 1,148 | 1,148 | 1,148 | 1,148 | 3,000 | 1,148 |
| 2002-07-10 | 1,151 | 1,151 | 1,150 | 1,151 | 3,000 | 1,151 |
| 2002-07-09 | 1,124 | 1,151 | 1,123 | 1,151 | 11,000 | 1,151 |
| 2002-07-08 | 1,254 | 1,254 | 1,169 | 1,175 | 9,000 | 1,175 |
| 2002-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2002-07-02 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2002-07-01 | 1,325 | 1,325 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2002-06-28 | 1,305 | 1,325 | 1,305 | 1,325 | 2,000 | 1,325 |
| 2002-06-27 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 | 1,279 |
| 2002-06-26 | 1,266 | 1,279 | 1,246 | 1,259 | 6,000 | 1,259 |
| 2002-06-25 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2002-06-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2002-06-21 | 1,295 | 1,295 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2002-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2002-06-19 | 1,364 | 1,364 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2002-06-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2002-06-14 | 1,530 | 1,530 | 1,440 | 1,440 | 46,000 | 1,440 |
| 2002-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-06-06 | 1,575 | 1,620 | 1,575 | 1,620 | 3,000 | 1,620 |
| 2002-06-05 | 1,545 | 1,545 | 1,545 | 1,545 | 1,000 | 1,545 |
| 2002-06-04 | 1,505 | 1,520 | 1,505 | 1,520 | 3,000 | 1,520 |
| 2002-06-03 | 1,512 | 1,521 | 1,512 | 1,521 | 2,000 | 1,521 |
| 2002-05-31 | 1,520 | 1,520 | 1,512 | 1,512 | 2,000 | 1,512 |
| 2002-05-30 | 1,525 | 1,525 | 1,501 | 1,506 | 10,000 | 1,506 |
| 2002-05-29 | 1,550 | 1,550 | 1,542 | 1,542 | 3,000 | 1,542 |
| 2002-05-28 | 1,582 | 1,582 | 1,557 | 1,557 | 7,000 | 1,557 |
| 2002-05-27 | 1,600 | 1,600 | 1,584 | 1,584 | 6,000 | 1,584 |
| 2002-05-24 | 1,601 | 1,601 | 1,580 | 1,590 | 13,000 | 1,590 |
| 2002-05-23 | 1,650 | 1,650 | 1,605 | 1,605 | 53,000 | 1,605 |
| 2002-05-22 | 1,513 | 1,619 | 1,513 | 1,600 | 52,000 | 1,600 |
| 2002-05-21 | 1,485 | 1,490 | 1,485 | 1,490 | 4,000 | 1,490 |
| 2002-05-20 | 1,491 | 1,491 | 1,465 | 1,465 | 4,000 | 1,465 |
| 2002-05-15 | 1,486 | 1,486 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2002-05-13 | 1,426 | 1,426 | 1,426 | 1,426 | 1,000 | 1,426 |
| 2002-05-10 | 1,413 | 1,421 | 1,413 | 1,421 | 3,000 | 1,421 |
| 2002-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-05-02 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 | 1,408 |
| 2002-05-01 | 1,422 | 1,422 | 1,408 | 1,408 | 3,000 | 1,408 |
| 2002-04-30 | 1,442 | 1,442 | 1,422 | 1,422 | 3,000 | 1,422 |
| 2002-04-26 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 | 1,442 |
| 2002-04-25 | 1,442 | 1,442 | 1,442 | 1,442 | 1,000 | 1,442 |
| 2002-04-24 | 1,465 | 1,473 | 1,450 | 1,462 | 10,000 | 1,462 |
| 2002-04-23 | 1,463 | 1,465 | 1,463 | 1,465 | 4,000 | 1,465 |
| 2002-04-22 | 1,463 | 1,481 | 1,463 | 1,481 | 3,000 | 1,481 |
| 2002-04-19 | 1,473 | 1,473 | 1,473 | 1,473 | 1,000 | 1,473 |
| 2002-04-16 | 1,490 | 1,490 | 1,472 | 1,472 | 5,000 | 1,472 |
| 2002-04-15 | 1,490 | 1,490 | 1,483 | 1,483 | 2,000 | 1,483 |
| 2002-04-12 | 1,483 | 1,483 | 1,474 | 1,479 | 3,000 | 1,479 |
| 2002-04-11 | 1,503 | 1,503 | 1,503 | 1,503 | 1,000 | 1,503 |
| 2002-04-10 | 1,505 | 1,508 | 1,490 | 1,508 | 9,000 | 1,508 |
| 2002-04-09 | 1,550 | 1,550 | 1,515 | 1,515 | 4,000 | 1,515 |
| 2002-04-08 | 1,503 | 1,503 | 1,503 | 1,503 | 2,000 | 1,503 |
| 2002-04-04 | 1,430 | 1,437 | 1,429 | 1,437 | 5,000 | 1,437 |
| 2002-04-01 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 2002-03-29 | 1,454 | 1,470 | 1,430 | 1,430 | 7,000 | 1,430 |
| 2002-03-28 | 1,463 | 1,463 | 1,453 | 1,453 | 2,000 | 1,453 |
| 2002-03-27 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 1,471 |
| 2002-03-25 | 1,540 | 1,540 | 1,463 | 1,463 | 6,000 | 1,463 |
| 2002-03-22 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2002-03-20 | 1,523 | 1,550 | 1,513 | 1,532 | 7,000 | 1,532 |
| 2002-03-19 | 1,535 | 1,535 | 1,495 | 1,495 | 4,000 | 1,495 |
| 2002-03-18 | 1,515 | 1,515 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2002-03-15 | 1,469 | 1,490 | 1,469 | 1,484 | 8,000 | 1,484 |
| 2002-03-14 | 1,463 | 1,470 | 1,440 | 1,470 | 8,000 | 1,470 |
| 2002-03-13 | 1,555 | 1,555 | 1,470 | 1,470 | 12,000 | 1,470 |
| 2002-03-12 | 1,562 | 1,590 | 1,555 | 1,565 | 24,000 | 1,565 |
| 2002-03-11 | 1,521 | 1,580 | 1,521 | 1,560 | 19,000 | 1,560 |
| 2002-03-08 | 1,418 | 1,494 | 1,417 | 1,494 | 64,000 | 1,494 |
| 2002-03-07 | 1,371 | 1,391 | 1,371 | 1,391 | 7,000 | 1,391 |
| 2002-03-06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2002-03-05 | 1,419 | 1,439 | 1,370 | 1,370 | 11,000 | 1,370 |
| 2002-03-04 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
| 2002-03-01 | 1,272 | 1,300 | 1,272 | 1,300 | 7,000 | 1,300 |
| 2002-02-28 | 1,333 | 1,333 | 1,271 | 1,271 | 27,000 | 1,271 |
| 2002-02-27 | 1,345 | 1,359 | 1,302 | 1,313 | 19,000 | 1,313 |
| 2002-02-26 | 1,341 | 1,341 | 1,325 | 1,325 | 6,000 | 1,325 |
| 2002-02-25 | 1,352 | 1,365 | 1,332 | 1,341 | 17,000 | 1,341 |
| 2002-02-22 | 1,307 | 1,332 | 1,301 | 1,332 | 10,000 | 1,332 |
| 2002-02-21 | 1,267 | 1,308 | 1,267 | 1,308 | 3,000 | 1,308 |
| 2002-02-19 | 1,191 | 1,200 | 1,180 | 1,180 | 11,000 | 1,180 |
| 2002-02-18 | 1,160 | 1,184 | 1,160 | 1,175 | 9,000 | 1,175 |
| 2002-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2002-02-14 | 1,145 | 1,198 | 1,145 | 1,175 | 11,000 | 1,175 |
| 2002-02-13 | 1,138 | 1,175 | 1,138 | 1,143 | 14,000 | 1,143 |
| 2002-02-12 | 1,173 | 1,173 | 1,158 | 1,158 | 8,000 | 1,158 |
| 2002-02-08 | 1,200 | 1,200 | 1,153 | 1,153 | 16,000 | 1,153 |
| 2002-02-07 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2002-02-06 | 1,250 | 1,250 | 1,210 | 1,210 | 8,000 | 1,210 |
| 2002-02-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2002-01-31 | 1,260 | 1,260 | 1,234 | 1,234 | 5,000 | 1,234 |
| 2002-01-25 | 1,243 | 1,256 | 1,234 | 1,244 | 15,000 | 1,244 |
| 2002-01-24 | 1,310 | 1,318 | 1,310 | 1,318 | 2,000 | 1,318 |
| 2002-01-23 | 1,335 | 1,335 | 1,308 | 1,313 | 3,000 | 1,313 |
| 2002-01-22 | 1,349 | 1,369 | 1,349 | 1,352 | 4,000 | 1,352 |
| 2002-01-21 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,329 |
| 2002-01-18 | 1,335 | 1,335 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2002-01-17 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2002-01-16 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2002-01-15 | 1,351 | 1,352 | 1,351 | 1,351 | 3,000 | 1,351 |
| 2002-01-11 | 1,379 | 1,379 | 1,343 | 1,350 | 9,000 | 1,350 |
| 2002-01-09 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2002-01-08 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2002-01-07 | 1,351 | 1,370 | 1,340 | 1,370 | 5,000 | 1,370 |
| 2002-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
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
