6929 日本セラミック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,374 | 1,374 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2004-12-28 | 1,334 | 1,335 | 1,334 | 1,335 | 2,000 | 1,335 |
| 2004-12-27 | 1,355 | 1,355 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2004-12-24 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2004-12-22 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2004-12-20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2004-12-17 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2004-12-16 | 1,265 | 1,265 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2004-12-15 | 1,251 | 1,263 | 1,251 | 1,263 | 2,000 | 1,263 |
| 2004-12-13 | 1,260 | 1,260 | 1,240 | 1,248 | 4,000 | 1,248 |
| 2004-12-10 | 1,230 | 1,265 | 1,230 | 1,265 | 22,000 | 1,265 |
| 2004-12-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2004-12-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2004-12-06 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 | 1,258 |
| 2004-12-03 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2004-12-01 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2004-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2004-11-29 | 1,257 | 1,257 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2004-11-24 | 1,310 | 1,310 | 1,270 | 1,271 | 3,000 | 1,271 |
| 2004-11-22 | 1,292 | 1,292 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2004-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2004-11-17 | 1,360 | 1,360 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2004-11-16 | 1,375 | 1,375 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2004-11-15 | 1,389 | 1,390 | 1,368 | 1,375 | 11,000 | 1,375 |
| 2004-11-12 | 1,369 | 1,369 | 1,369 | 1,369 | 2,000 | 1,369 |
| 2004-11-11 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 | 1,361 |
| 2004-11-10 | 1,346 | 1,346 | 1,332 | 1,332 | 2,000 | 1,332 |
| 2004-11-09 | 1,365 | 1,365 | 1,364 | 1,364 | 3,000 | 1,364 |
| 2004-11-05 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2004-11-04 | 1,361 | 1,361 | 1,339 | 1,340 | 7,000 | 1,340 |
| 2004-11-01 | 1,350 | 1,384 | 1,350 | 1,384 | 2,000 | 1,384 |
| 2004-10-29 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2004-10-28 | 1,390 | 1,391 | 1,390 | 1,391 | 2,000 | 1,391 |
| 2004-10-27 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2004-10-26 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2004-10-22 | 1,364 | 1,384 | 1,364 | 1,374 | 3,000 | 1,374 |
| 2004-10-21 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,349 |
| 2004-10-20 | 1,333 | 1,350 | 1,333 | 1,350 | 2,000 | 1,350 |
| 2004-10-19 | 1,347 | 1,349 | 1,347 | 1,349 | 2,000 | 1,349 |
| 2004-10-18 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 | 1,354 |
| 2004-10-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-10-06 | 1,429 | 1,434 | 1,420 | 1,434 | 7,000 | 1,434 |
| 2004-10-05 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 | 1,423 |
| 2004-10-01 | 1,352 | 1,352 | 1,352 | 1,352 | 2,000 | 1,352 |
| 2004-09-30 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 | 1,343 |
| 2004-09-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2004-09-28 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2004-09-22 | 1,440 | 1,440 | 1,404 | 1,404 | 3,000 | 1,404 |
| 2004-09-21 | 1,435 | 1,440 | 1,435 | 1,440 | 2,000 | 1,440 |
| 2004-09-15 | 1,450 | 1,450 | 1,449 | 1,449 | 2,000 | 1,449 |
| 2004-09-14 | 1,424 | 1,430 | 1,424 | 1,430 | 2,000 | 1,430 |
| 2004-09-13 | 1,393 | 1,422 | 1,393 | 1,422 | 7,000 | 1,422 |
| 2004-09-10 | 1,395 | 1,395 | 1,392 | 1,392 | 34,000 | 1,392 |
| 2004-09-07 | 1,419 | 1,425 | 1,410 | 1,415 | 8,000 | 1,415 |
| 2004-09-06 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2004-09-03 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2004-09-02 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2004-08-27 | 1,434 | 1,434 | 1,434 | 1,434 | 1,000 | 1,434 |
| 2004-08-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2004-08-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2004-08-23 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2004-08-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2004-08-19 | 1,256 | 1,256 | 1,249 | 1,249 | 3,000 | 1,249 |
| 2004-08-18 | 1,280 | 1,280 | 1,231 | 1,231 | 7,000 | 1,231 |
| 2004-08-17 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2004-08-13 | 1,205 | 1,206 | 1,205 | 1,206 | 5,000 | 1,206 |
| 2004-08-11 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2004-08-10 | 1,217 | 1,218 | 1,217 | 1,218 | 2,000 | 1,218 |
| 2004-08-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2004-08-04 | 1,280 | 1,280 | 1,242 | 1,242 | 4,000 | 1,242 |
| 2004-07-30 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2004-07-28 | 1,424 | 1,424 | 1,404 | 1,404 | 4,000 | 1,404 |
| 2004-07-27 | 1,419 | 1,419 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2004-07-22 | 1,410 | 1,429 | 1,409 | 1,429 | 4,000 | 1,429 |
| 2004-07-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2004-07-13 | 1,475 | 1,475 | 1,473 | 1,473 | 4,000 | 1,473 |
| 2004-07-09 | 1,455 | 1,455 | 1,455 | 1,455 | 5,000 | 1,455 |
| 2004-07-08 | 1,447 | 1,455 | 1,447 | 1,455 | 2,000 | 1,455 |
| 2004-07-07 | 1,420 | 1,439 | 1,420 | 1,435 | 4,000 | 1,435 |
| 2004-07-06 | 1,476 | 1,480 | 1,476 | 1,477 | 3,000 | 1,477 |
| 2004-07-05 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 | 1,482 |
| 2004-07-02 | 1,485 | 1,500 | 1,485 | 1,500 | 5,000 | 1,500 |
| 2004-07-01 | 1,485 | 1,485 | 1,484 | 1,484 | 3,000 | 1,484 |
| 2004-06-30 | 1,466 | 1,500 | 1,466 | 1,500 | 7,000 | 1,500 |
| 2004-06-28 | 1,479 | 1,500 | 1,478 | 1,478 | 5,000 | 1,478 |
| 2004-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-06-23 | 1,506 | 1,506 | 1,506 | 1,506 | 2,000 | 1,506 |
| 2004-06-22 | 1,491 | 1,506 | 1,471 | 1,486 | 7,000 | 1,486 |
| 2004-06-21 | 1,469 | 1,495 | 1,469 | 1,491 | 8,000 | 1,491 |
| 2004-06-18 | 1,453 | 1,461 | 1,453 | 1,459 | 6,000 | 1,459 |
| 2004-06-17 | 1,440 | 1,465 | 1,440 | 1,463 | 21,000 | 1,463 |
| 2004-06-16 | 1,445 | 1,445 | 1,422 | 1,432 | 6,000 | 1,432 |
| 2004-06-15 | 1,430 | 1,452 | 1,430 | 1,437 | 36,000 | 1,437 |
| 2004-06-14 | 1,405 | 1,431 | 1,405 | 1,430 | 28,000 | 1,430 |
| 2004-06-11 | 1,370 | 1,405 | 1,370 | 1,405 | 51,000 | 1,405 |
| 2004-06-10 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 | 1,337 |
| 2004-06-09 | 1,290 | 1,295 | 1,290 | 1,292 | 3,000 | 1,292 |
| 2004-06-07 | 1,278 | 1,278 | 1,278 | 1,278 | 5,000 | 1,278 |
| 2004-06-03 | 1,238 | 1,238 | 1,230 | 1,232 | 12,000 | 1,232 |
| 2004-05-28 | 1,326 | 1,326 | 1,305 | 1,305 | 5,000 | 1,305 |
| 2004-05-27 | 1,301 | 1,330 | 1,301 | 1,327 | 5,000 | 1,327 |
| 2004-05-25 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2004-05-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2004-05-20 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 2004-05-19 | 1,233 | 1,240 | 1,233 | 1,240 | 2,000 | 1,240 |
| 2004-05-18 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,214 |
| 2004-05-17 | 1,250 | 1,250 | 1,203 | 1,203 | 2,000 | 1,203 |
| 2004-05-14 | 1,303 | 1,303 | 1,297 | 1,300 | 16,000 | 1,300 |
| 2004-05-13 | 1,324 | 1,324 | 1,304 | 1,304 | 2,000 | 1,304 |
| 2004-05-12 | 1,301 | 1,320 | 1,300 | 1,320 | 11,000 | 1,320 |
| 2004-05-11 | 1,229 | 1,250 | 1,223 | 1,250 | 9,000 | 1,250 |
| 2004-05-10 | 1,304 | 1,304 | 1,268 | 1,268 | 18,000 | 1,268 |
| 2004-05-07 | 1,361 | 1,385 | 1,361 | 1,385 | 4,000 | 1,385 |
| 2004-05-06 | 1,379 | 1,389 | 1,378 | 1,380 | 10,000 | 1,380 |
| 2004-04-30 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 | 1,370 |
| 2004-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2004-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2004-04-26 | 1,417 | 1,417 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2004-04-23 | 1,369 | 1,388 | 1,369 | 1,377 | 6,000 | 1,377 |
| 2004-04-22 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2004-04-21 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,370 |
| 2004-04-20 | 1,381 | 1,399 | 1,381 | 1,399 | 2,000 | 1,399 |
| 2004-04-19 | 1,410 | 1,420 | 1,401 | 1,401 | 10,000 | 1,401 |
| 2004-04-16 | 1,402 | 1,415 | 1,390 | 1,405 | 47,000 | 1,405 |
| 2004-04-15 | 1,401 | 1,420 | 1,335 | 1,382 | 36,000 | 1,382 |
| 2004-04-14 | 1,286 | 1,439 | 1,286 | 1,399 | 40,000 | 1,399 |
| 2004-04-13 | 1,282 | 1,299 | 1,282 | 1,299 | 3,000 | 1,299 |
| 2004-04-12 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 1,262 |
| 2004-04-09 | 1,250 | 1,250 | 1,231 | 1,231 | 14,000 | 1,231 |
| 2004-04-08 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 | 1,275 |
| 2004-04-07 | 1,280 | 1,290 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2004-04-06 | 1,326 | 1,326 | 1,293 | 1,293 | 5,000 | 1,293 |
| 2004-04-05 | 1,295 | 1,331 | 1,293 | 1,325 | 23,000 | 1,325 |
| 2004-04-02 | 1,275 | 1,289 | 1,275 | 1,289 | 4,000 | 1,289 |
| 2004-04-01 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 1,270 |
| 2004-03-31 | 1,221 | 1,270 | 1,220 | 1,270 | 14,000 | 1,270 |
| 2004-03-30 | 1,230 | 1,250 | 1,214 | 1,221 | 6,000 | 1,221 |
| 2004-03-29 | 1,191 | 1,243 | 1,191 | 1,243 | 6,000 | 1,243 |
| 2004-03-26 | 1,195 | 1,195 | 1,175 | 1,195 | 3,000 | 1,195 |
| 2004-03-25 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 2004-03-24 | 1,200 | 1,209 | 1,164 | 1,209 | 10,000 | 1,209 |
| 2004-03-23 | 1,175 | 1,190 | 1,175 | 1,186 | 9,000 | 1,186 |
| 2004-03-22 | 1,134 | 1,185 | 1,134 | 1,185 | 6,000 | 1,185 |
| 2004-03-19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2004-03-18 | 1,139 | 1,195 | 1,139 | 1,147 | 29,000 | 1,147 |
| 2004-03-17 | 1,120 | 1,135 | 1,120 | 1,125 | 8,000 | 1,125 |
| 2004-03-16 | 1,100 | 1,103 | 1,100 | 1,103 | 4,000 | 1,103 |
| 2004-03-15 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2004-03-12 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 1,060 |
| 2004-03-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-03-10 | 1,098 | 1,098 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2004-03-09 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2004-03-08 | 1,100 | 1,122 | 1,099 | 1,122 | 9,000 | 1,122 |
| 2004-03-05 | 1,106 | 1,120 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2004-03-04 | 1,077 | 1,120 | 1,077 | 1,110 | 7,000 | 1,110 |
| 2004-03-03 | 1,058 | 1,069 | 1,058 | 1,069 | 4,000 | 1,069 |
| 2004-03-02 | 1,068 | 1,068 | 1,064 | 1,064 | 3,000 | 1,064 |
| 2004-03-01 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2004-02-26 | 980 | 1,009 | 980 | 1,009 | 9,000 | 1,009 |
| 2004-02-24 | 980 | 980 | 973 | 973 | 4,000 | 973 |
| 2004-02-23 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 2004-02-20 | 969 | 986 | 969 | 978 | 3,000 | 978 |
| 2004-02-19 | 994 | 999 | 994 | 999 | 3,000 | 999 |
| 2004-02-18 | 966 | 976 | 966 | 966 | 5,000 | 966 |
| 2004-02-17 | 903 | 939 | 902 | 939 | 24,000 | 939 |
| 2004-02-16 | 903 | 903 | 901 | 901 | 2,000 | 901 |
| 2004-02-13 | 902 | 903 | 899 | 903 | 4,000 | 903 |
| 2004-02-12 | 910 | 910 | 891 | 891 | 6,000 | 891 |
| 2004-02-10 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2004-02-09 | 952 | 952 | 940 | 942 | 4,000 | 942 |
| 2004-02-06 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2004-02-05 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2004-02-03 | 961 | 968 | 961 | 968 | 4,000 | 968 |
| 2004-02-02 | 966 | 966 | 961 | 961 | 4,000 | 961 |
| 2004-01-30 | 973 | 973 | 970 | 970 | 2,000 | 970 |
| 2004-01-29 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2004-01-27 | 1,004 | 1,004 | 972 | 972 | 5,000 | 972 |
| 2004-01-26 | 999 | 999 | 994 | 994 | 2,000 | 994 |
| 2004-01-23 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2004-01-22 | 976 | 976 | 960 | 960 | 7,000 | 960 |
| 2004-01-21 | 1,007 | 1,007 | 976 | 976 | 14,000 | 976 |
| 2004-01-20 | 1,005 | 1,005 | 995 | 997 | 7,000 | 997 |
| 2004-01-19 | 1,025 | 1,025 | 1,010 | 1,015 | 7,000 | 1,015 |
| 2004-01-13 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 | 1,048 |
| 2004-01-09 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
| 2004-01-08 | 1,024 | 1,024 | 1,024 | 1,024 | 2,000 | 1,024 |
| 2004-01-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
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
