6929 日本セラミック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2003-12-29 | 1,009 | 1,009 | 1,003 | 1,004 | 5,000 | 1,004 |
| 2003-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-12-24 | 1,008 | 1,062 | 1,008 | 1,062 | 6,000 | 1,062 |
| 2003-12-22 | 991 | 1,028 | 991 | 1,028 | 6,000 | 1,028 |
| 2003-12-19 | 988 | 988 | 978 | 981 | 8,000 | 981 |
| 2003-12-18 | 984 | 984 | 978 | 978 | 7,000 | 978 |
| 2003-12-17 | 978 | 979 | 977 | 977 | 4,000 | 977 |
| 2003-12-16 | 990 | 990 | 977 | 977 | 2,000 | 977 |
| 2003-12-15 | 980 | 981 | 980 | 981 | 5,000 | 981 |
| 2003-12-12 | 988 | 988 | 968 | 979 | 28,000 | 979 |
| 2003-12-11 | 949 | 949 | 948 | 948 | 2,000 | 948 |
| 2003-12-10 | 968 | 968 | 955 | 955 | 3,000 | 955 |
| 2003-12-09 | 945 | 970 | 945 | 970 | 13,000 | 970 |
| 2003-12-08 | 950 | 950 | 929 | 930 | 10,000 | 930 |
| 2003-12-05 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 2003-12-04 | 967 | 967 | 951 | 951 | 7,000 | 951 |
| 2003-12-02 | 965 | 980 | 965 | 970 | 8,000 | 970 |
| 2003-12-01 | 975 | 975 | 954 | 955 | 4,000 | 955 |
| 2003-11-28 | 970 | 970 | 965 | 965 | 3,000 | 965 |
| 2003-11-27 | 995 | 995 | 980 | 980 | 7,000 | 980 |
| 2003-11-26 | 990 | 990 | 985 | 985 | 5,000 | 985 |
| 2003-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-20 | 980 | 1,002 | 980 | 991 | 4,000 | 991 |
| 2003-11-18 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 2003-11-17 | 1,025 | 1,025 | 1,018 | 1,018 | 3,000 | 1,018 |
| 2003-11-14 | 1,054 | 1,057 | 1,045 | 1,045 | 7,000 | 1,045 |
| 2003-11-13 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 | 1,054 |
| 2003-11-12 | 999 | 1,053 | 999 | 1,034 | 5,000 | 1,034 |
| 2003-11-11 | 1,042 | 1,042 | 1,001 | 1,001 | 6,000 | 1,001 |
| 2003-11-10 | 1,051 | 1,056 | 1,051 | 1,056 | 2,000 | 1,056 |
| 2003-11-07 | 1,060 | 1,066 | 1,045 | 1,066 | 11,000 | 1,066 |
| 2003-11-06 | 1,093 | 1,093 | 1,073 | 1,073 | 2,000 | 1,073 |
| 2003-11-05 | 1,081 | 1,081 | 1,070 | 1,075 | 7,000 | 1,075 |
| 2003-11-04 | 1,083 | 1,110 | 1,070 | 1,075 | 20,000 | 1,075 |
| 2003-10-31 | 1,116 | 1,116 | 1,083 | 1,083 | 6,000 | 1,083 |
| 2003-10-30 | 1,121 | 1,121 | 1,116 | 1,116 | 4,000 | 1,116 |
| 2003-10-29 | 1,135 | 1,135 | 1,113 | 1,113 | 11,000 | 1,113 |
| 2003-10-28 | 1,110 | 1,110 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2003-10-27 | 1,093 | 1,149 | 1,093 | 1,149 | 5,000 | 1,149 |
| 2003-10-24 | 1,073 | 1,073 | 1,068 | 1,073 | 3,000 | 1,073 |
| 2003-10-23 | 1,091 | 1,091 | 1,053 | 1,053 | 3,000 | 1,053 |
| 2003-10-22 | 1,100 | 1,100 | 1,091 | 1,091 | 7,000 | 1,091 |
| 2003-10-21 | 1,151 | 1,161 | 1,111 | 1,131 | 9,000 | 1,131 |
| 2003-10-20 | 1,121 | 1,151 | 1,105 | 1,144 | 10,000 | 1,144 |
| 2003-10-17 | 1,114 | 1,114 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2003-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2003-10-15 | 1,120 | 1,127 | 1,120 | 1,127 | 4,000 | 1,127 |
| 2003-10-14 | 1,107 | 1,130 | 1,107 | 1,120 | 7,000 | 1,120 |
| 2003-10-10 | 1,169 | 1,169 | 1,168 | 1,169 | 7,000 | 1,169 |
| 2003-10-09 | 1,101 | 1,170 | 1,095 | 1,170 | 8,000 | 1,170 |
| 2003-10-08 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 1,104 |
| 2003-10-07 | 1,132 | 1,132 | 1,114 | 1,114 | 3,000 | 1,114 |
| 2003-10-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2003-10-03 | 1,197 | 1,197 | 1,160 | 1,177 | 15,000 | 1,177 |
| 2003-10-02 | 1,161 | 1,217 | 1,161 | 1,197 | 7,000 | 1,197 |
| 2003-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-09-29 | 1,157 | 1,157 | 1,157 | 1,157 | 2,000 | 1,157 |
| 2003-09-26 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 1,076 |
| 2003-09-25 | 1,150 | 1,150 | 1,056 | 1,056 | 7,000 | 1,056 |
| 2003-09-24 | 1,217 | 1,217 | 1,151 | 1,151 | 9,000 | 1,151 |
| 2003-09-22 | 1,252 | 1,252 | 1,232 | 1,250 | 6,000 | 1,250 |
| 2003-09-19 | 1,250 | 1,280 | 1,249 | 1,261 | 11,000 | 1,261 |
| 2003-09-18 | 1,256 | 1,256 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2003-09-17 | 1,239 | 1,239 | 1,196 | 1,196 | 5,000 | 1,196 |
| 2003-09-16 | 1,250 | 1,259 | 1,230 | 1,259 | 4,000 | 1,259 |
| 2003-09-12 | 1,278 | 1,298 | 1,262 | 1,262 | 33,000 | 1,262 |
| 2003-09-11 | 1,260 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 2003-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2003-09-09 | 1,306 | 1,309 | 1,306 | 1,309 | 4,000 | 1,309 |
| 2003-09-08 | 1,240 | 1,240 | 1,235 | 1,235 | 4,000 | 1,235 |
| 2003-09-05 | 1,253 | 1,253 | 1,200 | 1,200 | 17,000 | 1,200 |
| 2003-09-04 | 1,331 | 1,331 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2003-09-03 | 1,291 | 1,320 | 1,290 | 1,320 | 27,000 | 1,320 |
| 2003-09-02 | 1,202 | 1,296 | 1,202 | 1,260 | 31,000 | 1,260 |
| 2003-09-01 | 1,140 | 1,180 | 1,140 | 1,180 | 12,000 | 1,180 |
| 2003-08-29 | 1,137 | 1,137 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2003-08-28 | 1,120 | 1,125 | 1,120 | 1,120 | 13,000 | 1,120 |
| 2003-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2003-08-26 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 1,084 |
| 2003-08-25 | 1,090 | 1,090 | 1,070 | 1,072 | 3,000 | 1,072 |
| 2003-08-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2003-08-21 | 1,068 | 1,080 | 1,068 | 1,080 | 5,000 | 1,080 |
| 2003-08-20 | 1,041 | 1,048 | 1,041 | 1,048 | 2,000 | 1,048 |
| 2003-08-19 | 1,043 | 1,075 | 1,043 | 1,075 | 4,000 | 1,075 |
| 2003-08-15 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2003-08-12 | 969 | 969 | 965 | 965 | 2,000 | 965 |
| 2003-08-11 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2003-08-08 | 929 | 930 | 929 | 930 | 5,000 | 930 |
| 2003-08-06 | 968 | 968 | 952 | 954 | 14,000 | 954 |
| 2003-08-05 | 951 | 969 | 951 | 969 | 8,000 | 969 |
| 2003-08-04 | 975 | 990 | 972 | 990 | 8,000 | 990 |
| 2003-08-01 | 1,021 | 1,030 | 1,001 | 1,001 | 10,000 | 1,001 |
| 2003-07-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-07-30 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2003-07-29 | 1,002 | 1,002 | 1,002 | 1,002 | 4,000 | 1,002 |
| 2003-07-28 | 1,006 | 1,011 | 1,006 | 1,011 | 2,000 | 1,011 |
| 2003-07-25 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2003-07-24 | 1,001 | 1,026 | 1,001 | 1,026 | 5,000 | 1,026 |
| 2003-07-23 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2003-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-07-17 | 1,085 | 1,085 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2003-07-16 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2003-07-15 | 1,085 | 1,085 | 1,047 | 1,047 | 3,000 | 1,047 |
| 2003-07-14 | 1,075 | 1,075 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2003-07-11 | 1,095 | 1,095 | 1,075 | 1,075 | 4,000 | 1,075 |
| 2003-07-10 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2003-07-09 | 1,150 | 1,150 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2003-07-08 | 1,131 | 1,131 | 1,111 | 1,131 | 6,000 | 1,131 |
| 2003-07-07 | 1,078 | 1,118 | 1,078 | 1,118 | 2,000 | 1,118 |
| 2003-07-03 | 1,150 | 1,195 | 1,075 | 1,075 | 17,000 | 1,075 |
| 2003-07-02 | 1,140 | 1,140 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2003-07-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2003-06-30 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2003-06-27 | 1,095 | 1,140 | 1,095 | 1,140 | 12,000 | 1,140 |
| 2003-06-26 | 1,070 | 1,075 | 1,070 | 1,075 | 2,000 | 1,075 |
| 2003-06-24 | 1,000 | 1,061 | 1,000 | 1,029 | 11,000 | 1,029 |
| 2003-06-20 | 1,010 | 1,010 | 990 | 990 | 2,000 | 990 |
| 2003-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-06-18 | 1,019 | 1,019 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-06-17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2003-06-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-06-13 | 1,050 | 1,050 | 1,022 | 1,040 | 26,000 | 1,040 |
| 2003-06-12 | 1,020 | 1,025 | 1,000 | 1,001 | 10,000 | 1,001 |
| 2003-06-11 | 969 | 1,000 | 969 | 1,000 | 5,000 | 1,000 |
| 2003-06-10 | 961 | 965 | 955 | 955 | 8,000 | 955 |
| 2003-06-09 | 966 | 966 | 951 | 951 | 4,000 | 951 |
| 2003-06-06 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2003-06-05 | 960 | 966 | 956 | 956 | 5,000 | 956 |
| 2003-06-04 | 950 | 960 | 950 | 959 | 5,000 | 959 |
| 2003-06-03 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-06-02 | 920 | 940 | 920 | 940 | 3,000 | 940 |
| 2003-05-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-05-28 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2003-05-27 | 908 | 921 | 908 | 921 | 4,000 | 921 |
| 2003-05-21 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2003-05-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2003-05-19 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2003-05-16 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2003-05-14 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2003-05-13 | 930 | 931 | 920 | 920 | 9,000 | 920 |
| 2003-05-09 | 862 | 862 | 862 | 862 | 3,000 | 862 |
| 2003-05-07 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2003-05-06 | 851 | 859 | 850 | 850 | 8,000 | 850 |
| 2003-05-02 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2003-05-01 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 2003-04-30 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2003-04-25 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2003-04-24 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2003-04-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-04-22 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2003-04-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-04-14 | 835 | 836 | 835 | 836 | 2,000 | 836 |
| 2003-04-11 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-04-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-04-02 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2003-04-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-26 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-03-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-24 | 796 | 800 | 790 | 790 | 5,000 | 790 |
| 2003-03-20 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-03-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-03-18 | 802 | 810 | 802 | 810 | 5,000 | 810 |
| 2003-03-14 | 799 | 808 | 799 | 808 | 36,000 | 808 |
| 2003-03-13 | 822 | 822 | 809 | 809 | 3,000 | 809 |
| 2003-03-12 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2003-03-11 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2003-03-10 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2003-03-07 | 819 | 835 | 813 | 813 | 16,000 | 813 |
| 2003-03-06 | 850 | 850 | 842 | 843 | 10,000 | 843 |
| 2003-03-05 | 851 | 851 | 841 | 841 | 6,000 | 841 |
| 2003-03-04 | 851 | 851 | 821 | 831 | 6,000 | 831 |
| 2003-03-03 | 750 | 820 | 750 | 811 | 17,000 | 811 |
| 2003-02-28 | 700 | 740 | 699 | 720 | 41,000 | 720 |
| 2003-02-27 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2003-02-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-02-24 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2003-02-21 | 737 | 739 | 737 | 739 | 5,000 | 739 |
| 2003-02-19 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2003-02-18 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-02-17 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-02-14 | 763 | 763 | 763 | 763 | 8,000 | 763 |
| 2003-02-10 | 765 | 765 | 761 | 761 | 2,000 | 761 |
| 2003-02-05 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2003-02-04 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2003-01-27 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2003-01-22 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2003-01-21 | 880 | 880 | 857 | 857 | 4,000 | 857 |
| 2003-01-17 | 843 | 859 | 843 | 850 | 4,000 | 850 |
| 2003-01-15 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2003-01-14 | 888 | 888 | 888 | 888 | 3,000 | 888 |
| 2003-01-10 | 860 | 860 | 840 | 840 | 2,000 | 840 |
| 2003-01-08 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2003-01-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-01-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
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
