1. HOME >
  2. 株価時系列 >
  3. 6929 >
  4. 2012年

6929 日本セラミック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3001,3181,3001,3181,5001,318
2012-12-271,2951,2951,2561,2944,4001,294
2012-12-261,2721,2781,2721,2781,3001,278
2012-12-251,2711,2901,2701,2701,8001,270
2012-12-211,2681,2681,2681,2681,8001,268
2012-12-201,1701,1991,1691,1871,2001,187
2012-12-191,1701,1701,1651,1651,2001,165
2012-12-181,1681,1801,1681,1801,2001,180
2012-12-171,2091,2091,1981,1987001,198
2012-12-141,2351,2501,2211,22314,0001,223
2012-12-131,2401,2401,2301,2342,1001,234
2012-12-121,2111,2121,2101,2101,1001,210
2012-12-111,2111,2111,2111,2114001,211
2012-12-101,2141,2241,2141,2246001,224
2012-12-071,2441,2441,2441,2442001,244
2012-12-061,2581,2801,2551,2551,6001,255
2012-12-041,2711,3041,2711,2787001,278
2012-12-031,2601,2921,2601,2921,7001,292
2012-11-301,2851,2851,2411,2482,1001,248
2012-11-291,2621,3301,2491,2642,4001,264
2012-11-281,2451,2451,1601,1606001,160
2012-11-271,2411,2541,2241,2452,5001,245
2012-11-261,1901,2411,1901,2412,8001,241
2012-11-221,1201,1701,1201,1601,6001,160
2012-11-211,1001,1041,1001,1047001,104
2012-11-201,1241,1241,0961,1091,2001,109
2012-11-191,1111,1111,0771,0941,3001,094
2012-11-161,1001,1101,1001,1101,3001,110
2012-11-151,1071,1071,0881,1008001,100
2012-11-141,0711,1321,0711,0942,4001,094
2012-11-131,0521,0521,0221,0361,8001,036
2012-11-121,0191,0221,0181,0221,1001,022
2012-11-091,0411,0501,0291,0294001,029
2012-11-081,0161,0501,0161,0506001,050
2012-11-071,0751,0751,0411,0411,0001,041
2012-11-061,0551,0551,0451,0453001,045
2012-11-051,0611,0741,0611,0744001,074
2012-11-021,0881,0951,0881,0912,2001,091
2012-11-011,0801,0821,0701,0826001,082
2012-10-311,0751,0801,0701,0707001,070
2012-10-301,0491,0841,0491,0811,8001,081
2012-10-291,0291,0311,0291,0318001,031
2012-10-261,0001,0291,0001,0297001,029
2012-10-24986986986986200986
2012-10-231,0001,000997997300997
2012-10-22980992980992700992
2012-10-199749879749861,400986
2012-10-18980990980989800989
2012-10-179279439279431,300943
2012-10-16913913913913300913
2012-10-15852852852852100852
2012-10-12860860860860100860
2012-10-11869883869869800869
2012-10-10900900900900200900
2012-10-09909909906906200906
2012-10-05928928911911300911
2012-10-04927927913913900913
2012-10-03955955955955100955
2012-10-02981981981981100981
2012-10-01976996976996600996
2012-09-281,0001,000975975700975
2012-09-27999999989989500989
2012-09-261,0251,0251,0091,0098001,009
2012-09-251,0201,0301,0101,0252,0001,025
2012-09-249879879819862,300986
2012-09-211,0011,0031,0011,0033001,003
2012-09-201,0301,0301,0201,0205001,020
2012-09-191,0431,0431,0431,0436001,043
2012-09-181,0311,0431,0201,0431,6001,043
2012-09-141,0411,0411,0151,0409,1001,040
2012-09-131,0151,0501,0151,0503001,050
2012-09-111,0171,0301,0171,0308001,030
2012-09-101,0261,0261,0261,0261001,026
2012-09-071,0261,0261,0261,0262001,026
2012-09-061,0121,0181,0121,0181,2001,018
2012-09-051,0301,0451,0301,0455001,045
2012-09-041,0601,0601,0411,0411,2001,041
2012-09-031,0501,0651,0501,0501,3001,050
2012-08-311,0521,0821,0521,0822001,082
2012-08-301,0661,0661,0601,0605001,060
2012-08-291,0731,0731,0661,0663001,066
2012-08-281,0741,0741,0521,0641,1001,064
2012-08-271,0561,0561,0561,0561001,056
2012-08-241,0521,0521,0501,0503001,050
2012-08-231,0771,0771,0771,0772001,077
2012-08-221,1041,1041,0741,0985001,098
2012-08-211,1011,1011,1011,1013001,101
2012-08-201,0911,1011,0911,1013001,101
2012-08-171,0891,0991,0621,0991,2001,099
2012-08-161,0731,0891,0731,0891,4001,089
2012-08-151,0741,0741,0741,0742001,074
2012-08-141,0501,0501,0501,0503001,050
2012-08-131,0501,0501,0501,0508001,050
2012-08-101,0801,0801,0501,0574001,057
2012-08-091,0701,0801,0701,0801,5001,080
2012-08-081,0701,0701,0701,0704001,070
2012-08-061,0441,0581,0441,0531,7001,053
2012-08-031,0831,0831,0431,0439001,043
2012-08-021,1001,1001,0981,0981,6001,098
2012-08-011,0861,1161,0861,0915001,091
2012-07-311,1001,1191,1001,1169001,116
2012-07-301,0711,0991,0711,0991,9001,099
2012-07-271,0801,0801,0541,0541,1001,054
2012-07-261,0551,0551,0551,0556001,055
2012-07-251,0711,1601,0511,0511,1001,051
2012-07-241,0921,1001,0911,1007001,100
2012-07-231,1001,1001,0801,0807,1001,080
2012-07-201,1301,1301,1081,1082,2001,108
2012-07-191,1601,1601,1601,1603001,160
2012-07-181,1501,1501,1401,1407001,140
2012-07-171,1461,2051,1461,1757001,175
2012-07-131,1511,1511,1441,14412,3001,144
2012-07-121,1801,1801,1501,1508,4001,150
2012-07-111,1621,1701,1621,1704001,170
2012-07-101,1701,1701,1501,1693,4001,169
2012-07-091,1831,1831,1001,1003,0001,100
2012-07-061,2441,2441,2121,2136001,213
2012-07-051,2501,2501,2441,2443,4001,244
2012-07-041,2711,2711,2521,2525001,252
2012-07-031,2671,2711,2671,2715001,271
2012-07-021,2671,2671,2671,2676001,267
2012-06-291,2701,2801,2701,2801,0001,280
2012-06-281,2951,2951,2931,2933001,293
2012-06-271,3101,3101,2671,2901,6001,290
2012-06-261,2511,3101,2511,3101,3001,310
2012-06-251,2721,2731,2721,2732001,273
2012-06-221,2701,2701,2701,2701001,270
2012-06-211,3001,3051,3001,3055001,305
2012-06-201,2951,2951,2711,2712001,271
2012-06-191,2641,2651,2641,2654001,265
2012-06-181,2841,2841,2841,2842001,284
2012-06-151,2991,2991,2761,2765001,276
2012-06-121,3121,3501,3121,3405001,340
2012-06-111,3461,3461,3401,3407001,340
2012-06-081,3141,3421,3141,34211,3001,342
2012-06-071,2381,3591,2381,3591,0001,359
2012-06-061,2671,2671,2671,2679001,267
2012-06-051,2211,2211,2041,2042001,204
2012-06-041,2211,2211,2211,2216001,221
2012-06-011,1821,2581,1821,2581,2001,258
2012-05-311,1351,2241,1351,2125001,212
2012-05-301,1541,1651,1491,1658001,165
2012-05-291,1381,1581,1381,1581,3001,158
2012-05-281,1681,1681,1681,1683001,168
2012-05-251,1951,1951,1651,1897001,189
2012-05-241,1651,1651,1651,1651001,165
2012-05-231,2011,2011,1761,1762,6001,176
2012-05-221,1991,2131,1991,2136001,213
2012-05-211,1301,2251,1301,2021,8001,202
2012-05-181,1211,1861,1211,1862,0001,186
2012-05-171,1781,1901,1681,1812,0001,181
2012-05-151,2251,2551,2121,2126001,212
2012-05-141,2701,2861,2701,2851,0001,285
2012-05-111,2901,3091,2901,3002,4001,300
2012-05-101,3201,3201,3201,3202001,320
2012-05-091,3331,3601,3331,3601,7001,360
2012-05-081,3241,3261,3241,3263001,326
2012-05-071,3211,3511,3211,3504001,350
2012-05-021,3511,3511,3511,3511001,351
2012-05-011,3681,3681,3491,3496001,349
2012-04-271,3751,3751,3681,3681,2001,368
2012-04-261,3651,3651,3551,3553001,355
2012-04-241,3381,3381,3211,3213001,321
2012-04-231,3161,3271,3161,3272001,327
2012-04-201,3101,3131,3021,3139001,313
2012-04-191,2911,3201,2911,3111,5001,311
2012-04-181,3101,3101,3101,3102001,310
2012-04-171,3001,3001,2861,2864001,286
2012-04-161,3331,3331,2901,2948001,294
2012-04-131,3171,3171,3061,3063001,306
2012-04-121,3171,3171,3171,3174001,317
2012-04-111,3001,3001,2931,2938001,293
2012-04-101,3121,3131,3021,3116001,311
2012-04-091,3211,3451,3201,3451,1001,345
2012-04-061,3161,3501,3161,3402,6001,340
2012-04-051,3341,3591,3341,3355001,335
2012-04-041,3751,3781,3651,3654001,365
2012-04-031,3801,4001,3661,3669001,366
2012-04-021,4061,4061,3771,3772,1001,377
2012-03-301,4001,4001,4001,4006001,400
2012-03-291,4291,4291,3911,3911,1001,391
2012-03-281,4151,4151,3811,3992,8001,399
2012-03-271,3851,3851,3851,3852001,385
2012-03-261,3891,3891,3711,3712,5001,371
2012-03-231,3851,4091,3801,3881,1001,388
2012-03-221,4061,4061,3971,4021,2001,402
2012-03-211,4051,4051,3861,3864001,386
2012-03-191,4131,4131,4011,4011,2001,401
2012-03-161,4321,4321,4041,4151,4001,415
2012-03-151,4341,4341,4301,4321,0001,432
2012-03-141,4541,4541,4501,4531,7001,453
2012-03-131,4311,4311,4241,4245001,424
2012-03-121,4181,4321,4181,4294001,429
2012-03-091,4361,4481,4361,44813,6001,448
2012-03-081,4271,4291,4271,4291,0001,429
2012-03-071,4291,4291,4291,4291001,429
2012-03-061,4511,4511,4201,4289001,428
2012-03-051,5001,5001,4511,4692,1001,469
2012-03-021,5001,5391,5001,5394,0001,539
2012-03-011,4951,4991,4921,4994,3001,499
2012-02-291,4651,5001,4651,4845,3001,484
2012-02-281,4441,4641,4441,4472,4001,447
2012-02-271,4411,4581,4411,4502,2001,450
2012-02-241,4351,4441,4271,4441,5001,444
2012-02-231,4521,4551,4521,4551,0001,455
2012-02-221,4151,4471,4151,4472,6001,447
2012-02-211,4481,4481,4161,4231,0001,423
2012-02-201,4101,4201,4101,4181,0001,418
2012-02-171,3941,4161,3941,4131,3001,413
2012-02-161,3851,3941,3791,3942,1001,394
2012-02-151,3781,3891,3761,3892,6001,389
2012-02-141,3751,3791,3751,3796001,379
2012-02-131,3601,3691,3601,3692,1001,369
2012-02-101,4241,4301,3901,3902,3001,390
2012-02-091,3891,3941,3891,3947001,394
2012-02-081,3871,3961,3871,3962,2001,396
2012-02-071,4001,4001,3991,3991,0001,399
2012-02-061,4001,4001,3941,3942001,394
2012-02-031,4111,4121,3901,3902,6001,390
2012-02-021,4071,4101,4051,4061,3001,406
2012-02-011,3891,3921,3731,3735001,373
2012-01-311,4101,4101,3901,3904001,390
2012-01-301,4071,4071,4031,4038001,403
2012-01-271,3991,4071,3991,4074001,407
2012-01-261,4031,4031,3751,3955001,395
2012-01-251,3721,3911,3721,3911,3001,391
2012-01-241,3961,3961,3961,3961001,396
2012-01-231,4301,4301,4001,4226001,422
2012-01-201,4191,4341,4181,4241,2001,424
2012-01-191,3701,4181,3701,4181,6001,418
2012-01-181,3321,3991,3321,3939001,393
2012-01-171,3241,3241,3241,3241001,324
2012-01-161,3501,3501,3251,3257001,325
2012-01-131,3441,3441,3401,3441,0001,344
2012-01-121,3441,3471,3421,3423001,342
2012-01-111,4031,4031,3821,3821,1001,382
2012-01-101,4141,4141,4061,4085001,408
2012-01-061,4371,4371,4131,4136001,413
2012-01-051,4561,4561,4371,4371,1001,437
2012-01-041,4421,4631,4421,4561,1001,456

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