1. HOME >
  2. 株価時系列 >
  3. 6929 >
  4. 2011年

6929 日本セラミック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4191,4191,4191,4192001,419
2011-12-291,3801,4181,3801,4184001,418
2011-12-281,4311,4311,4311,4311001,431
2011-12-221,4091,4291,4091,4292001,429
2011-12-211,4391,4391,3631,3634001,363
2011-12-201,4031,4371,4031,4378001,437
2011-12-191,4181,4181,3951,3956001,395
2011-12-161,4631,4841,4391,4391,4001,439
2011-12-151,4841,4841,4841,4841001,484
2011-12-141,4811,5001,4811,4891,0001,489
2011-12-131,4731,4731,4681,4683001,468
2011-12-121,4071,4591,4071,4502,0001,450
2011-12-091,3561,4011,3561,40114,9001,401
2011-12-081,3641,3851,3641,3852,4001,385
2011-12-071,3441,3591,3441,3555001,355
2011-12-061,3691,4181,3431,3431,9001,343
2011-12-051,4041,4041,3961,3961,1001,396
2011-12-011,4101,4101,3771,3778001,377
2011-11-301,3671,4021,3621,4029,1001,402
2011-11-291,3271,3511,3211,3511,8001,351
2011-11-281,2641,2641,2501,2504001,250
2011-11-251,2131,2381,2131,2386001,238
2011-11-241,2211,2211,2211,2211,3001,221
2011-11-221,2471,2471,2471,2472001,247
2011-11-211,2411,2571,2411,2572001,257
2011-11-181,2671,2671,2321,2591,3001,259
2011-11-171,2931,2971,2931,2974001,297
2011-11-161,3381,3381,3211,3215001,321
2011-11-151,3501,3521,3501,3525001,352
2011-11-141,3531,3531,3531,3531,1001,353
2011-11-111,3501,3501,3501,3501001,350
2011-11-101,3661,3791,3661,3701,5001,370
2011-11-091,4151,4161,3951,4166001,416
2011-11-081,4131,4131,3861,3861,9001,386
2011-11-071,3831,3871,3831,3877001,387
2011-11-041,3691,3691,3521,3667001,366
2011-11-021,3681,3731,3511,3512,0001,351
2011-11-011,3961,3961,3961,3962001,396
2011-10-311,4121,4121,3981,3981,6001,398
2011-10-281,4951,4951,4141,4142,4001,414
2011-10-271,3861,4131,3801,4131,0001,413
2011-10-261,3801,4121,3801,4112,7001,411
2011-10-251,4371,4371,4091,4099001,409
2011-10-241,4811,4811,4731,4798001,479
2011-10-211,4651,4751,4651,4707001,470
2011-10-201,4741,4741,4741,4741001,474
2011-10-191,5161,5161,4891,4896001,489
2011-10-181,5051,5131,5051,5105001,510
2011-10-171,5401,5401,5301,5351,1001,535
2011-10-141,5731,5731,5731,5734001,573
2011-10-131,5571,5571,5571,5571001,557
2011-10-121,5391,5391,5171,5178001,517
2011-10-111,5731,5731,5731,5731001,573
2011-10-071,5521,5521,5331,5337001,533
2011-10-061,5701,5701,5421,5422001,542
2011-10-051,5441,5441,5031,5031,4001,503
2011-10-041,5461,5581,5461,5584001,558
2011-10-031,5001,5101,5001,5101,0001,510
2011-09-301,5321,5321,5281,5285001,528
2011-09-291,5461,5571,5261,5521,7001,552
2011-09-281,4821,5061,4821,5062,1001,506
2011-09-271,4751,4751,4561,4573,0001,457
2011-09-261,4591,4591,4401,4451,5001,445
2011-09-221,4141,4291,4141,4294001,429
2011-09-211,4521,4551,4511,4531,8001,453
2011-09-201,4421,4481,4421,4483001,448
2011-09-161,4491,4541,4461,4501,9001,450
2011-09-151,4481,4531,4401,4459001,445
2011-09-141,4731,4731,4521,4526001,452
2011-09-131,5011,5011,4961,4963001,496
2011-09-121,5051,5051,5051,5052001,505
2011-09-091,5361,5361,5361,53611,5001,536
2011-09-061,5141,5161,5141,5161,5001,516
2011-09-051,5361,5361,5361,5361001,536
2011-09-021,5681,5681,5681,5684001,568
2011-09-011,5711,5711,5701,5701,1001,570
2011-08-311,5591,5591,5501,5507001,550
2011-08-301,5591,5591,5591,5595001,559
2011-08-291,5191,5191,5191,5197001,519
2011-08-261,4921,4951,4921,4953001,495
2011-08-251,4931,5021,4821,4821,9001,482
2011-08-241,5261,5261,4691,4694001,469
2011-08-231,5011,5011,4891,4895001,489
2011-08-221,4881,4881,4671,4677001,467
2011-08-191,5351,5351,5031,5034001,503
2011-08-181,5731,5731,5731,5732001,573
2011-08-171,5611,5731,5611,5737001,573
2011-08-161,5581,5941,5581,5945001,594
2011-08-151,5681,5681,5581,5584001,558
2011-08-121,5631,5631,5631,5632001,563
2011-08-111,5671,5671,5561,5564001,556
2011-08-101,5871,5871,5871,5873001,587
2011-08-091,5301,6171,5211,6171,3001,617
2011-08-081,6101,6151,6061,6061,0001,606
2011-08-051,5971,6041,5971,6047001,604
2011-08-041,6741,6741,6741,6746001,674
2011-08-031,6681,6771,6681,6741,2001,674
2011-08-021,6801,6801,6701,6703001,670
2011-08-011,6901,7021,6861,6864001,686
2011-07-291,6961,6961,6811,6815001,681
2011-07-281,7181,7181,6991,7157001,715
2011-07-271,7131,7181,7131,7188001,718
2011-07-261,7091,7101,7091,7104001,710
2011-07-251,7001,7011,7001,7014001,701
2011-07-221,7141,7141,7041,7046001,704
2011-07-211,7001,7001,6871,6875001,687
2011-07-201,7021,7421,7021,7021,2001,702
2011-07-191,6671,6691,6671,6691,0001,669
2011-07-151,6721,6781,6721,6729001,672
2011-07-141,6601,6711,6601,6714001,671
2011-07-131,6761,6761,6721,6724001,672
2011-07-121,6521,6521,6451,6454001,645
2011-07-111,6481,6481,6471,6476001,647
2011-07-081,6551,6551,6511,6514001,651
2011-07-071,6551,6631,6521,6638001,663
2011-07-061,6181,6431,6181,6431,6001,643
2011-07-051,6461,6461,6371,6376001,637
2011-07-041,6251,6251,6211,6212001,621
2011-07-011,6291,6291,6251,6252,3001,625
2011-06-301,6421,6421,6281,6311,4001,631
2011-06-291,6231,6231,6231,6231001,623
2011-06-281,6071,6071,6071,6071001,607
2011-06-271,6311,6311,6261,6261,9001,626
2011-06-231,6371,6371,6361,6364001,636
2011-06-221,6501,6501,6501,6504001,650
2011-06-211,6211,6471,6211,6471,0001,647
2011-06-171,5801,5801,5801,5801001,580
2011-06-161,5981,5981,5891,5898001,589
2011-06-151,6191,6191,6191,6191001,619
2011-06-131,6711,6771,6711,6772001,677
2011-06-101,6741,6741,6701,67013,7001,670
2011-06-091,6501,6501,6501,6509001,650
2011-06-071,6421,6471,6421,6473001,647
2011-06-061,6641,6641,6331,6337001,633
2011-06-031,6581,6581,6341,6346001,634
2011-06-021,6381,6591,6381,6596001,659
2011-06-011,6641,6641,6641,6642001,664
2011-05-301,6271,6271,6271,6272001,627
2011-05-271,6081,6081,6081,6082001,608
2011-05-261,6111,6111,6111,6117001,611
2011-05-251,5891,5891,5891,5891001,589
2011-05-241,6171,6171,6061,6062001,606
2011-05-231,6151,6151,6001,6083001,608
2011-05-201,6371,6371,6251,6256001,625
2011-05-181,6481,6481,6481,6481001,648
2011-05-171,6341,6531,6341,6533001,653
2011-05-161,6111,6341,6081,6341,1001,634
2011-05-131,5921,6261,5921,6261,5001,626
2011-05-111,6011,6401,6011,6223001,622
2011-05-101,6321,6321,6011,6013001,601
2011-05-091,7401,7401,6301,6305001,630
2011-05-061,7001,7001,7001,7002001,700
2011-05-021,7031,7031,7031,7031001,703
2011-04-281,6921,7051,6921,7057001,705
2011-04-271,6901,6901,6541,6588001,658
2011-04-261,6541,6541,6541,6545001,654
2011-04-251,6661,6661,6391,6392001,639
2011-04-221,6591,6601,6531,6606001,660
2011-04-211,6321,6341,6321,6344001,634
2011-04-201,6241,6241,6241,6244001,624
2011-04-191,6041,6041,6041,6045001,604
2011-04-181,6031,6031,6031,6036001,603
2011-04-151,6161,6161,6161,6165001,616
2011-04-141,5881,5881,5851,5858001,585
2011-04-121,5971,5971,5621,5628001,562
2011-04-111,6151,6151,5981,6081,0001,608
2011-04-081,5971,6151,5881,6151,4001,615
2011-04-071,5891,5891,5891,5892001,589
2011-04-061,6061,6081,5801,5961,0001,596
2011-04-051,6301,6301,6151,6154001,615
2011-04-041,6641,6641,6641,6641001,664
2011-04-011,6941,6941,6641,6641,3001,664
2011-03-311,6951,7001,6771,6942,4001,694
2011-03-301,6501,6771,6431,6773,5001,677
2011-03-291,6671,6841,6111,6493,5001,649
2011-03-281,6501,6501,5891,5901,0001,590
2011-03-251,6441,6461,6301,6363,8001,636
2011-03-241,6531,6531,5751,5752,6001,575
2011-03-231,7001,7001,6121,6291,4001,629
2011-03-221,6441,7271,6401,7267,6001,726
2011-03-181,5891,6321,5891,6114,3001,611
2011-03-171,5561,5561,5001,5092,6001,509
2011-03-161,2911,5961,2911,5965,3001,596
2011-03-151,4121,4121,1751,2964,2001,296
2011-03-141,5801,5801,4341,4346001,434
2011-03-111,6761,6761,6191,62026,6001,620
2011-03-101,6921,6921,6631,6732,0001,673
2011-03-091,6981,6981,6981,6983001,698
2011-03-081,7111,7111,6881,6881,9001,688
2011-03-071,7031,7061,7001,7001,7001,700
2011-03-041,6981,7081,6911,7082,5001,708
2011-03-031,6271,6271,6271,6271001,627
2011-03-021,6561,6561,6281,6283,5001,628
2011-03-011,6851,6911,6751,6911,6001,691
2011-02-281,6761,6851,6501,6791,6001,679
2011-02-251,6031,6771,6031,6503,9001,650
2011-02-241,6171,6251,6071,6072,6001,607
2011-02-231,6761,6761,6321,6323,8001,632
2011-02-221,6651,6801,6651,6761,0001,676
2011-02-211,7011,7011,6641,6938001,693
2011-02-181,6271,7101,6271,7011,6001,701
2011-02-171,5301,5941,5301,5857,4001,585
2011-02-161,5391,5391,5131,5303,1001,530
2011-02-151,5411,5751,5301,5354,6001,535
2011-02-141,4601,4601,4411,4411,9001,441
2011-02-101,5091,5101,4651,4651,0001,465
2011-02-091,5271,5271,5091,5241,3001,524
2011-02-081,5041,5101,5031,5068001,506
2011-02-071,5001,5071,5001,5041,4001,504
2011-02-041,4871,4871,4841,4842001,484
2011-02-031,4601,4601,4601,4601001,460
2011-02-021,4331,4641,4331,4491,0001,449
2011-02-011,4421,4421,4361,4368001,436
2011-01-311,4311,4421,4151,4425001,442
2011-01-281,4601,4661,4501,4502,5001,450
2011-01-271,4481,4831,4481,4838001,483
2011-01-261,4791,4831,4311,4512,9001,451
2011-01-251,4741,4791,4451,4492,6001,449
2011-01-241,4241,4481,4241,4471,2001,447
2011-01-211,5101,5101,4191,4208001,420
2011-01-201,5211,5211,5211,5215001,521
2011-01-191,5681,5681,5511,5681,9001,568
2011-01-181,5721,5741,5421,5511,1001,551
2011-01-171,5891,5891,5791,5851,6001,585
2011-01-141,5491,5901,5451,5644,2001,564
2011-01-131,5281,5411,5271,5351,2001,535
2011-01-121,4991,5331,4991,5133,8001,513
2011-01-111,4561,4751,4561,4758001,475
2011-01-071,4491,4691,4431,4432,4001,443
2011-01-061,4601,4601,4301,4481,1001,448
2011-01-051,4881,4881,4881,4881,1001,488
2011-01-041,4461,4901,4451,4582,9001,458

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