1. HOME >
  2. 株価時系列 >
  3. 6929 >
  4. 2010年

6929 日本セラミック(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,4151,4181,4151,4186001,418
2010-12-291,4401,4401,4201,4201,1001,420
2010-12-281,4181,4181,4181,4183001,418
2010-12-271,4251,4251,4191,4192001,419
2010-12-241,4401,4401,4221,4251,5001,425
2010-12-221,4071,4341,3721,4343,2001,434
2010-12-211,4301,4301,4001,4012,8001,401
2010-12-201,4301,4311,4101,4301,5001,430
2010-12-171,4421,4421,4221,4222,2001,422
2010-12-161,3981,4201,3981,4201,6001,420
2010-12-151,3531,4001,3531,3911,8001,391
2010-12-141,3291,3501,3291,3501,0001,350
2010-12-131,3331,3331,3331,3331,1001,333
2010-12-101,3501,3501,3031,30319,8001,303
2010-12-091,3111,3201,3111,3203001,320
2010-12-081,3201,3401,3201,3402,5001,340
2010-12-071,2901,2901,2901,2906001,290
2010-12-061,3001,3191,3001,3181,0001,318
2010-12-031,2891,2891,2711,2861,6001,286
2010-12-021,2891,2891,2701,2708001,270
2010-12-011,2401,2401,2401,2401001,240
2010-11-301,2761,2761,2421,2542,6001,254
2010-11-291,2691,2891,2531,2531,1001,253
2010-11-261,2651,2661,2551,2576001,257
2010-11-251,2421,2501,2361,2361,6001,236
2010-11-241,2601,2601,2421,2421,1001,242
2010-11-221,2751,2751,2601,2605001,260
2010-11-191,2631,2631,2631,2634001,263
2010-11-181,2501,2671,2501,2671,4001,267
2010-11-171,2261,2701,2261,2699001,269
2010-11-161,2401,2401,2401,2401001,240
2010-11-151,2601,2601,2551,2556001,255
2010-11-121,3001,3001,2881,2885001,288
2010-11-111,3371,3371,3111,3217001,321
2010-11-101,3251,3371,3251,3373001,337
2010-11-091,3401,3401,3401,3401001,340
2010-11-081,3201,3401,3201,3404001,340
2010-11-051,3431,3431,3111,3305001,330
2010-11-041,2911,2911,2911,2911001,291
2010-11-021,3121,3121,3001,3002001,300
2010-11-011,3141,3141,3141,3141001,314
2010-10-291,3001,3401,2921,3211,5001,321
2010-10-281,3201,3211,3201,3212,9001,321
2010-10-261,3191,3271,3191,3274001,327
2010-10-251,3111,3111,2891,2894001,289
2010-10-221,3251,3251,3251,3251001,325
2010-10-211,3111,3301,2801,3305001,330
2010-10-201,3061,3231,2761,3234001,323
2010-10-191,3361,3361,3361,3361001,336
2010-10-181,3951,3951,3641,3643001,364
2010-10-151,3461,3651,3461,3651,2001,365
2010-10-141,3611,3611,3611,3616001,361
2010-10-131,3131,3131,3131,3131001,313
2010-10-121,3211,3211,2901,2907001,290
2010-10-081,3911,3911,3661,3661,1001,366
2010-10-071,4001,4051,3911,3911,0001,391
2010-10-061,3871,3871,3871,3871001,387
2010-10-051,3741,3851,3711,3711,0001,371
2010-10-041,3881,3921,3881,3921,0001,392
2010-10-011,3811,3821,3721,3724001,372
2010-09-301,3811,3811,3811,3815001,381
2010-09-291,3351,3711,3311,3711,2001,371
2010-09-281,3501,3501,3271,3434001,343
2010-09-271,3311,3311,3311,3312001,331
2010-09-241,3221,3591,3221,3401,2001,340
2010-09-221,3801,3801,3501,3755001,375
2010-09-211,3991,3991,3991,3991001,399
2010-09-171,4001,4001,3901,3901,5001,390
2010-09-161,4001,4001,4001,4003001,400
2010-09-151,3891,4021,3891,4023001,402
2010-09-141,4191,4191,4191,4191001,419
2010-09-131,3761,4121,3761,4121,4001,412
2010-09-101,3811,4101,3811,39419,3001,394
2010-09-091,3551,4001,3551,3911,9001,391
2010-09-081,3341,3341,3341,3341001,334
2010-09-071,3391,3391,3391,3392001,339
2010-09-061,3091,3391,3091,3397001,339
2010-09-031,3851,3851,3021,3026001,302
2010-09-021,3391,3551,3391,3555001,355
2010-09-011,2601,3281,2601,3157001,315
2010-08-311,2801,2801,2701,2706001,270
2010-08-301,3091,3091,2921,2991,1001,299
2010-08-271,2421,2921,2421,2921,0001,292
2010-08-261,2501,2651,2501,2651,5001,265
2010-08-251,2791,3191,2791,2809001,280
2010-08-241,3151,3701,3151,3702,5001,370
2010-08-231,2811,3321,2811,3328001,332
2010-08-201,2831,3111,2831,3111,0001,311
2010-08-191,2801,3201,2801,3201,0001,320
2010-08-181,2901,2901,2801,2806001,280
2010-08-171,2501,2721,2501,2698001,269
2010-08-161,2601,2601,2561,2563001,256
2010-08-131,2401,2651,2401,2658001,265
2010-08-121,2201,2701,2201,2701,8001,270
2010-08-111,2051,2201,2051,2194001,219
2010-08-101,2001,2231,2001,2232001,223
2010-08-091,1951,2231,1951,2235001,223
2010-08-061,2051,2211,2051,2127001,212
2010-08-051,2551,2551,1641,1942,2001,194
2010-08-041,1971,2251,1971,2254001,225
2010-08-031,2461,2461,2401,2403001,240
2010-08-021,2161,2161,2161,2161001,216
2010-07-301,1901,2101,1501,2012,1001,201
2010-07-291,2081,2081,2011,2011,0001,201
2010-07-281,2461,2461,2401,2408001,240
2010-07-271,2201,2201,2161,2162001,216
2010-07-261,2291,2291,2191,2193001,219
2010-07-231,2241,2241,2241,2243001,224
2010-07-221,2141,2141,2141,2142001,214
2010-07-211,2221,2221,2051,2189001,218
2010-07-161,2861,2861,2701,2706001,270
2010-07-151,3031,3281,3031,3161,4001,316
2010-07-141,2851,3041,2851,3044,4001,304
2010-07-131,2801,3001,1901,2832,7001,283
2010-07-121,2591,2591,2591,2592001,259
2010-07-091,2471,2591,2471,2593001,259
2010-07-081,2501,2501,2471,2474001,247
2010-07-071,2201,2211,2201,2216001,221
2010-07-061,2501,2751,2501,2757001,275
2010-07-021,2491,2491,2481,2487001,248
2010-07-011,2311,2581,2311,2581,0001,258
2010-06-301,2541,2541,2151,2153,1001,215
2010-06-291,2251,2291,2241,2245001,224
2010-06-281,2181,2291,1951,1956001,195
2010-06-251,2271,2481,2271,2451,0001,245
2010-06-241,2521,2521,2521,2521001,252
2010-06-231,2611,2631,2611,2633001,263
2010-06-221,2701,2701,2701,2701001,270
2010-06-211,2721,2851,2651,2841,1001,284
2010-06-181,2771,2791,2701,2791,8001,279
2010-06-171,2771,2771,2771,2771001,277
2010-06-161,2731,2901,2731,2857001,285
2010-06-151,2611,2611,2611,2611001,261
2010-06-141,3001,3001,2751,2753001,275
2010-06-111,2781,2781,2701,27014,3001,270
2010-06-101,2301,2601,2301,2566001,256
2010-06-091,2211,2211,2211,2213001,221
2010-06-081,2131,2181,2131,2184001,218
2010-06-071,2101,2181,2101,2185001,218
2010-06-041,2561,2561,2561,2563001,256
2010-06-031,2401,2891,2401,2689001,268
2010-06-021,2421,2521,2421,2521,5001,252
2010-06-011,2491,2491,2411,2414001,241
2010-05-311,2551,2551,2281,2288001,228
2010-05-281,2851,2851,2551,2551,0001,255
2010-05-271,2101,2751,2101,2752,0001,275
2010-05-261,1421,2701,1421,2701,9001,270
2010-05-251,1911,1911,1601,1602,5001,160
2010-05-241,2311,2571,2141,2141,7001,214
2010-05-211,3201,3201,2601,2602,4001,260
2010-05-201,3301,3501,3281,3281,3001,328
2010-05-191,2951,2951,2701,2709001,270
2010-05-181,2701,3301,2701,3091,4001,309
2010-05-171,2721,2721,2421,2701,0001,270
2010-05-141,2501,2721,2501,2721,5001,272
2010-05-131,2251,2511,2251,2511,7001,251
2010-05-121,2141,2141,2101,2103001,210
2010-05-111,1801,1901,1711,1711,4001,171
2010-05-101,1431,1801,1431,1612,0001,161
2010-05-071,1101,1501,1101,1461,4001,146
2010-05-061,1211,1501,1211,1501,4001,150
2010-04-301,1411,1511,1411,1514001,151
2010-04-281,1751,1751,1641,1641,3001,164
2010-04-271,1501,1781,1501,1724001,172
2010-04-261,1401,1701,1401,1701,4001,170
2010-04-231,1281,1281,1281,1287001,128
2010-04-221,1261,1281,1261,1284001,128
2010-04-211,1351,1651,1351,1652,5001,165
2010-04-201,1201,1351,1201,1329001,132
2010-04-191,1231,1231,1171,1171,3001,117
2010-04-161,1301,1301,1151,1231,0001,123
2010-04-151,1341,1341,1291,1308001,130
2010-04-141,1351,1351,1291,1343,5001,134
2010-04-131,1211,1211,1211,1211001,121
2010-04-121,1291,1291,1101,1102,2001,110
2010-04-091,1201,1351,1201,1212,2001,121
2010-04-081,1351,1351,1091,1092,2001,109
2010-04-071,1411,1411,1271,1272,8001,127
2010-04-061,1491,1491,1251,1252,6001,125
2010-04-051,1401,1491,1401,1491,8001,149
2010-04-021,1461,1461,1251,1251,0001,125
2010-04-011,1421,1421,1271,1271,9001,127
2010-03-311,1391,1421,1341,1423,0001,142
2010-03-301,1301,1391,1301,1391,2001,139
2010-03-291,1171,1171,1101,1145001,114
2010-03-261,1111,1111,1111,1113,5001,111
2010-03-251,1301,1301,1101,1203,6001,120
2010-03-241,1351,1351,1351,1354001,135
2010-03-231,1291,1291,1051,1056001,105
2010-03-191,1191,1451,1191,1455001,145
2010-03-181,1431,1491,1431,1495001,149
2010-03-171,1721,1721,1721,1724001,172
2010-03-161,1931,1931,1841,1841,1001,184
2010-03-151,1881,2181,1881,1924001,192
2010-03-121,1381,1881,1381,18811,7001,188
2010-03-111,1031,1491,1031,1498001,149
2010-03-101,1161,1161,1161,1161,2001,116
2010-03-091,1211,1211,1211,1213001,121
2010-03-081,0861,1221,0861,1223001,122
2010-03-051,1091,1091,1011,1051,6001,105
2010-03-031,0881,0881,0881,0881001,088
2010-03-021,1011,1011,0971,0978001,097
2010-03-011,0701,1041,0701,1045001,104
2010-02-261,0891,0941,0891,0944001,094
2010-02-251,1201,1201,0891,0898001,089
2010-02-241,0811,0941,0811,0941,2001,094
2010-02-231,1201,1201,0931,0937001,093
2010-02-221,1151,1451,1031,1031,5001,103
2010-02-191,0851,1001,0791,0851,0001,085
2010-02-181,1091,1091,0871,0871,2001,087
2010-02-171,0901,1101,0901,1094001,109
2010-02-161,0761,0761,0761,0761001,076
2010-02-151,0801,0801,0731,0763001,076
2010-02-121,1201,1201,0941,0941,0001,094
2010-02-101,0901,1091,0801,1067001,106
2010-02-091,0521,0681,0511,0683001,068
2010-02-081,0761,1211,0761,0807001,080
2010-02-051,0741,1321,0741,1061,1001,106
2010-02-041,0991,1001,0991,1005001,100
2010-02-031,1271,1271,1111,1114001,111
2010-02-021,1061,1101,1001,1061,3001,106
2010-02-011,0991,0991,0761,0762,2001,076
2010-01-291,0771,0791,0691,0697001,069
2010-01-281,0951,1001,0651,0991,8001,099
2010-01-271,1151,1151,0951,0954001,095
2010-01-261,1231,1231,0971,1001,1001,100
2010-01-251,1151,1301,1151,1231,0001,123
2010-01-221,1091,1251,0981,1251,1001,125
2010-01-211,1251,1391,1251,1391,7001,139
2010-01-201,1321,1321,1321,1324001,132
2010-01-191,1391,1391,1271,1271,2001,127
2010-01-181,1391,1401,1351,1351,2001,135
2010-01-151,1411,1451,1401,1453,7001,145
2010-01-141,1331,1501,1331,1459001,145
2010-01-131,1291,1351,1291,1352001,135
2010-01-121,1401,1401,1401,1401,1001,140
2010-01-081,1251,1431,1251,1431,1001,143
2010-01-071,1351,1351,1251,1252001,125
2010-01-061,1201,1221,1201,1221,5001,122
2010-01-051,1491,1491,1211,1218001,121
2010-01-041,1341,1361,1301,1361,2001,136

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