6929 日本セラミック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,663 | 1,663 | 1,650 | 1,650 | 19,000 | 1,650 |
| 2005-12-29 | 1,671 | 1,675 | 1,654 | 1,658 | 20,000 | 1,658 |
| 2005-12-28 | 1,669 | 1,670 | 1,660 | 1,665 | 4,800 | 1,665 |
| 2005-12-27 | 1,678 | 1,678 | 1,658 | 1,664 | 10,700 | 1,664 |
| 2005-12-26 | 1,689 | 1,689 | 1,674 | 1,685 | 19,600 | 1,685 |
| 2005-12-22 | 1,671 | 1,689 | 1,670 | 1,676 | 21,600 | 1,676 |
| 2005-12-21 | 1,640 | 1,670 | 1,639 | 1,670 | 31,000 | 1,670 |
| 2005-12-20 | 1,658 | 1,658 | 1,632 | 1,632 | 9,600 | 1,632 |
| 2005-12-19 | 1,636 | 1,645 | 1,633 | 1,633 | 31,200 | 1,633 |
| 2005-12-16 | 1,643 | 1,644 | 1,621 | 1,635 | 10,800 | 1,635 |
| 2005-12-15 | 1,646 | 1,658 | 1,643 | 1,643 | 18,800 | 1,643 |
| 2005-12-14 | 1,651 | 1,660 | 1,640 | 1,643 | 26,600 | 1,643 |
| 2005-12-13 | 1,641 | 1,641 | 1,628 | 1,636 | 10,000 | 1,636 |
| 2005-12-12 | 1,635 | 1,648 | 1,618 | 1,618 | 16,900 | 1,618 |
| 2005-12-09 | 1,608 | 1,614 | 1,590 | 1,605 | 41,600 | 1,605 |
| 2005-12-08 | 1,615 | 1,627 | 1,604 | 1,608 | 8,000 | 1,608 |
| 2005-12-07 | 1,635 | 1,637 | 1,623 | 1,627 | 17,000 | 1,627 |
| 2005-12-06 | 1,652 | 1,654 | 1,630 | 1,630 | 16,700 | 1,630 |
| 2005-12-05 | 1,650 | 1,659 | 1,642 | 1,657 | 17,900 | 1,657 |
| 2005-12-02 | 1,628 | 1,637 | 1,610 | 1,637 | 22,800 | 1,637 |
| 2005-12-01 | 1,597 | 1,598 | 1,590 | 1,598 | 15,000 | 1,598 |
| 2005-11-30 | 1,581 | 1,587 | 1,566 | 1,585 | 17,500 | 1,585 |
| 2005-11-29 | 1,552 | 1,569 | 1,552 | 1,567 | 6,600 | 1,567 |
| 2005-11-28 | 1,575 | 1,575 | 1,547 | 1,547 | 25,700 | 1,547 |
| 2005-11-25 | 1,590 | 1,590 | 1,552 | 1,566 | 19,800 | 1,566 |
| 2005-11-24 | 1,598 | 1,598 | 1,574 | 1,587 | 12,700 | 1,587 |
| 2005-11-22 | 1,578 | 1,600 | 1,554 | 1,579 | 13,300 | 1,579 |
| 2005-11-21 | 1,570 | 1,599 | 1,550 | 1,550 | 27,200 | 1,550 |
| 2005-11-18 | 1,568 | 1,568 | 1,525 | 1,545 | 22,600 | 1,545 |
| 2005-11-17 | 1,545 | 1,558 | 1,536 | 1,542 | 17,500 | 1,542 |
| 2005-11-16 | 1,574 | 1,574 | 1,540 | 1,544 | 11,000 | 1,544 |
| 2005-11-15 | 1,598 | 1,598 | 1,570 | 1,570 | 6,400 | 1,570 |
| 2005-11-14 | 1,600 | 1,615 | 1,595 | 1,597 | 6,000 | 1,597 |
| 2005-11-11 | 1,600 | 1,613 | 1,590 | 1,600 | 8,900 | 1,600 |
| 2005-11-10 | 1,621 | 1,621 | 1,590 | 1,618 | 9,900 | 1,618 |
| 2005-11-09 | 1,640 | 1,640 | 1,608 | 1,608 | 16,400 | 1,608 |
| 2005-11-08 | 1,673 | 1,673 | 1,649 | 1,650 | 8,300 | 1,650 |
| 2005-11-07 | 1,654 | 1,665 | 1,654 | 1,663 | 6,900 | 1,663 |
| 2005-11-04 | 1,660 | 1,660 | 1,635 | 1,635 | 14,600 | 1,635 |
| 2005-11-02 | 1,655 | 1,665 | 1,641 | 1,645 | 6,100 | 1,645 |
| 2005-11-01 | 1,658 | 1,676 | 1,625 | 1,625 | 6,300 | 1,625 |
| 2005-10-28 | 1,612 | 1,612 | 1,607 | 1,609 | 5,000 | 1,609 |
| 2005-10-27 | 1,611 | 1,644 | 1,611 | 1,626 | 10,000 | 1,626 |
| 2005-10-25 | 1,638 | 1,638 | 1,628 | 1,628 | 3,000 | 1,628 |
| 2005-10-24 | 1,642 | 1,643 | 1,625 | 1,625 | 5,000 | 1,625 |
| 2005-10-20 | 1,678 | 1,678 | 1,678 | 1,678 | 2,000 | 1,678 |
| 2005-10-19 | 1,686 | 1,686 | 1,684 | 1,684 | 4,000 | 1,684 |
| 2005-10-17 | 1,687 | 1,687 | 1,686 | 1,686 | 2,000 | 1,686 |
| 2005-10-14 | 1,699 | 1,699 | 1,687 | 1,687 | 2,000 | 1,687 |
| 2005-10-13 | 1,706 | 1,720 | 1,689 | 1,699 | 9,000 | 1,699 |
| 2005-10-12 | 1,725 | 1,725 | 1,724 | 1,725 | 6,000 | 1,725 |
| 2005-10-11 | 1,727 | 1,727 | 1,694 | 1,702 | 6,000 | 1,702 |
| 2005-10-07 | 1,699 | 1,703 | 1,699 | 1,703 | 4,000 | 1,703 |
| 2005-10-06 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 | 1,712 |
| 2005-10-04 | 1,743 | 1,743 | 1,743 | 1,743 | 1,000 | 1,743 |
| 2005-10-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2005-09-30 | 1,787 | 1,787 | 1,784 | 1,784 | 3,000 | 1,784 |
| 2005-09-29 | 1,797 | 1,797 | 1,797 | 1,797 | 1,000 | 1,797 |
| 2005-09-28 | 1,793 | 1,797 | 1,791 | 1,797 | 5,000 | 1,797 |
| 2005-09-27 | 1,812 | 1,812 | 1,773 | 1,791 | 6,000 | 1,791 |
| 2005-09-22 | 1,761 | 1,761 | 1,761 | 1,761 | 1,000 | 1,761 |
| 2005-09-21 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 | 1,786 |
| 2005-09-20 | 1,758 | 1,790 | 1,758 | 1,790 | 3,000 | 1,790 |
| 2005-09-15 | 1,788 | 1,788 | 1,788 | 1,788 | 5,000 | 1,788 |
| 2005-09-14 | 1,794 | 1,794 | 1,788 | 1,788 | 11,000 | 1,788 |
| 2005-09-13 | 1,772 | 1,774 | 1,769 | 1,774 | 7,000 | 1,774 |
| 2005-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2005-09-09 | 1,751 | 1,751 | 1,750 | 1,750 | 42,000 | 1,750 |
| 2005-09-08 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2005-09-07 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2005-09-05 | 1,753 | 1,768 | 1,753 | 1,763 | 12,000 | 1,763 |
| 2005-09-02 | 1,720 | 1,723 | 1,720 | 1,723 | 2,000 | 1,723 |
| 2005-09-01 | 1,699 | 1,704 | 1,699 | 1,704 | 3,000 | 1,704 |
| 2005-08-31 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 | 1,695 |
| 2005-08-30 | 1,686 | 1,686 | 1,674 | 1,674 | 9,000 | 1,674 |
| 2005-08-29 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 | 1,724 |
| 2005-08-26 | 1,693 | 1,708 | 1,693 | 1,708 | 2,000 | 1,708 |
| 2005-08-24 | 1,697 | 1,697 | 1,683 | 1,686 | 7,000 | 1,686 |
| 2005-08-23 | 1,715 | 1,715 | 1,697 | 1,700 | 5,000 | 1,700 |
| 2005-08-19 | 1,715 | 1,715 | 1,715 | 1,715 | 2,000 | 1,715 |
| 2005-08-17 | 1,708 | 1,708 | 1,708 | 1,708 | 2,000 | 1,708 |
| 2005-08-16 | 1,729 | 1,729 | 1,729 | 1,729 | 1,000 | 1,729 |
| 2005-08-15 | 1,705 | 1,731 | 1,705 | 1,731 | 3,000 | 1,731 |
| 2005-08-12 | 1,698 | 1,705 | 1,698 | 1,705 | 5,000 | 1,705 |
| 2005-08-08 | 1,629 | 1,644 | 1,629 | 1,644 | 2,000 | 1,644 |
| 2005-08-04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2005-07-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2005-07-25 | 1,691 | 1,691 | 1,672 | 1,672 | 2,000 | 1,672 |
| 2005-07-22 | 1,724 | 1,724 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2005-07-21 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 | 1,738 |
| 2005-07-20 | 1,739 | 1,739 | 1,739 | 1,739 | 1,000 | 1,739 |
| 2005-07-19 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 1,700 |
| 2005-07-15 | 1,682 | 1,700 | 1,682 | 1,695 | 14,000 | 1,695 |
| 2005-07-12 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 | 1,666 |
| 2005-07-11 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 1,671 |
| 2005-07-08 | 1,666 | 1,669 | 1,655 | 1,655 | 3,000 | 1,655 |
| 2005-07-05 | 1,649 | 1,649 | 1,644 | 1,644 | 2,000 | 1,644 |
| 2005-07-04 | 1,660 | 1,666 | 1,660 | 1,666 | 2,000 | 1,666 |
| 2005-07-01 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 | 1,659 |
| 2005-06-28 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 1,632 |
| 2005-06-27 | 1,631 | 1,641 | 1,631 | 1,641 | 3,000 | 1,641 |
| 2005-06-24 | 1,649 | 1,649 | 1,647 | 1,647 | 4,000 | 1,647 |
| 2005-06-23 | 1,664 | 1,664 | 1,664 | 1,664 | 1,000 | 1,664 |
| 2005-06-22 | 1,636 | 1,636 | 1,636 | 1,636 | 1,000 | 1,636 |
| 2005-06-21 | 1,636 | 1,641 | 1,635 | 1,641 | 3,000 | 1,641 |
| 2005-06-20 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 | 1,634 |
| 2005-06-15 | 1,669 | 1,669 | 1,659 | 1,659 | 2,000 | 1,659 |
| 2005-06-14 | 1,645 | 1,645 | 1,645 | 1,645 | 1,000 | 1,645 |
| 2005-06-10 | 1,678 | 1,678 | 1,678 | 1,678 | 15,000 | 1,678 |
| 2005-06-09 | 1,662 | 1,662 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2005-06-03 | 1,670 | 1,683 | 1,670 | 1,683 | 2,000 | 1,683 |
| 2005-06-02 | 1,666 | 1,670 | 1,666 | 1,670 | 4,000 | 1,670 |
| 2005-05-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2005-05-24 | 1,648 | 1,660 | 1,648 | 1,660 | 3,000 | 1,660 |
| 2005-05-20 | 1,610 | 1,618 | 1,610 | 1,617 | 5,000 | 1,617 |
| 2005-05-19 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 | 1,619 |
| 2005-05-18 | 1,606 | 1,614 | 1,606 | 1,614 | 4,000 | 1,614 |
| 2005-05-17 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 | 1,634 |
| 2005-05-16 | 1,642 | 1,659 | 1,634 | 1,659 | 3,000 | 1,659 |
| 2005-05-13 | 1,644 | 1,644 | 1,644 | 1,644 | 2,000 | 1,644 |
| 2005-05-11 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 | 1,658 |
| 2005-05-10 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2005-05-09 | 1,643 | 1,644 | 1,643 | 1,644 | 2,000 | 1,644 |
| 2005-05-06 | 1,610 | 1,642 | 1,610 | 1,642 | 5,000 | 1,642 |
| 2005-05-02 | 1,607 | 1,610 | 1,607 | 1,610 | 3,000 | 1,610 |
| 2005-04-28 | 1,603 | 1,603 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2005-04-27 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2005-04-26 | 1,570 | 1,620 | 1,570 | 1,619 | 19,000 | 1,619 |
| 2005-04-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2005-04-20 | 1,592 | 1,611 | 1,592 | 1,611 | 5,000 | 1,611 |
| 2005-04-19 | 1,554 | 1,587 | 1,540 | 1,587 | 7,000 | 1,587 |
| 2005-04-18 | 1,557 | 1,557 | 1,554 | 1,554 | 7,000 | 1,554 |
| 2005-04-15 | 1,549 | 1,566 | 1,549 | 1,563 | 8,000 | 1,563 |
| 2005-04-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2005-04-12 | 1,635 | 1,636 | 1,635 | 1,636 | 5,000 | 1,636 |
| 2005-04-11 | 1,650 | 1,662 | 1,649 | 1,659 | 12,000 | 1,659 |
| 2005-04-08 | 1,564 | 1,646 | 1,564 | 1,640 | 22,000 | 1,640 |
| 2005-04-07 | 1,566 | 1,566 | 1,558 | 1,560 | 11,000 | 1,560 |
| 2005-04-06 | 1,595 | 1,595 | 1,578 | 1,580 | 15,000 | 1,580 |
| 2005-04-05 | 1,589 | 1,619 | 1,570 | 1,595 | 11,000 | 1,595 |
| 2005-04-01 | 1,562 | 1,562 | 1,533 | 1,533 | 7,000 | 1,533 |
| 2005-03-31 | 1,579 | 1,579 | 1,519 | 1,554 | 29,000 | 1,554 |
| 2005-03-30 | 1,595 | 1,599 | 1,551 | 1,553 | 25,000 | 1,553 |
| 2005-03-29 | 1,636 | 1,636 | 1,599 | 1,602 | 24,000 | 1,602 |
| 2005-03-28 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2005-03-25 | 1,650 | 1,680 | 1,650 | 1,680 | 4,000 | 1,680 |
| 2005-03-24 | 1,637 | 1,637 | 1,637 | 1,637 | 1,000 | 1,637 |
| 2005-03-23 | 1,699 | 1,701 | 1,660 | 1,660 | 6,000 | 1,660 |
| 2005-03-22 | 1,727 | 1,727 | 1,698 | 1,711 | 14,000 | 1,711 |
| 2005-03-18 | 1,729 | 1,729 | 1,715 | 1,717 | 11,000 | 1,717 |
| 2005-03-17 | 1,700 | 1,725 | 1,690 | 1,725 | 25,000 | 1,725 |
| 2005-03-16 | 1,630 | 1,730 | 1,630 | 1,707 | 60,000 | 1,707 |
| 2005-03-15 | 1,618 | 1,648 | 1,618 | 1,634 | 24,000 | 1,634 |
| 2005-03-14 | 1,589 | 1,595 | 1,589 | 1,594 | 4,000 | 1,594 |
| 2005-03-11 | 1,580 | 1,595 | 1,568 | 1,595 | 40,000 | 1,595 |
| 2005-03-09 | 1,525 | 1,560 | 1,525 | 1,560 | 2,000 | 1,560 |
| 2005-03-07 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 | 1,549 |
| 2005-03-04 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 | 1,549 |
| 2005-03-03 | 1,560 | 1,560 | 1,540 | 1,541 | 6,000 | 1,541 |
| 2005-03-02 | 1,555 | 1,560 | 1,534 | 1,560 | 6,000 | 1,560 |
| 2005-03-01 | 1,520 | 1,530 | 1,520 | 1,525 | 5,000 | 1,525 |
| 2005-02-28 | 1,530 | 1,530 | 1,528 | 1,528 | 2,000 | 1,528 |
| 2005-02-25 | 1,530 | 1,575 | 1,515 | 1,575 | 7,000 | 1,575 |
| 2005-02-24 | 1,588 | 1,590 | 1,535 | 1,535 | 9,000 | 1,535 |
| 2005-02-23 | 1,560 | 1,590 | 1,560 | 1,588 | 8,000 | 1,588 |
| 2005-02-22 | 1,549 | 1,560 | 1,549 | 1,560 | 5,000 | 1,560 |
| 2005-02-21 | 1,550 | 1,563 | 1,544 | 1,549 | 25,000 | 1,549 |
| 2005-02-18 | 1,527 | 1,550 | 1,527 | 1,532 | 15,000 | 1,532 |
| 2005-02-17 | 1,510 | 1,515 | 1,495 | 1,515 | 11,000 | 1,515 |
| 2005-02-16 | 1,499 | 1,509 | 1,495 | 1,500 | 11,000 | 1,500 |
| 2005-02-15 | 1,480 | 1,495 | 1,480 | 1,483 | 6,000 | 1,483 |
| 2005-02-14 | 1,481 | 1,487 | 1,481 | 1,487 | 2,000 | 1,487 |
| 2005-02-10 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2005-02-09 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2005-02-08 | 1,466 | 1,479 | 1,466 | 1,479 | 2,000 | 1,479 |
| 2005-02-02 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 | 1,467 |
| 2005-02-01 | 1,439 | 1,439 | 1,438 | 1,438 | 4,000 | 1,438 |
| 2005-01-31 | 1,409 | 1,410 | 1,409 | 1,410 | 2,000 | 1,410 |
| 2005-01-28 | 1,410 | 1,430 | 1,406 | 1,406 | 8,000 | 1,406 |
| 2005-01-27 | 1,400 | 1,403 | 1,400 | 1,401 | 5,000 | 1,401 |
| 2005-01-25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2005-01-21 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2005-01-18 | 1,374 | 1,374 | 1,365 | 1,365 | 4,000 | 1,365 |
| 2005-01-14 | 1,325 | 1,345 | 1,325 | 1,330 | 4,000 | 1,330 |
| 2005-01-13 | 1,345 | 1,350 | 1,345 | 1,350 | 5,000 | 1,350 |
| 2005-01-12 | 1,343 | 1,350 | 1,343 | 1,350 | 2,000 | 1,350 |
| 2005-01-11 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 | 1,319 |
| 2005-01-07 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,317 |
| 2005-01-06 | 1,340 | 1,340 | 1,312 | 1,312 | 2,000 | 1,312 |
| 2005-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
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
