1. HOME >
  2. 株価時系列 >
  3. 6929 >
  4. 2013年

6929 日本セラミック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6481,6521,6301,644120,1001,644
2013-12-271,6201,6401,6031,639208,2001,639
2013-12-261,5991,6061,5831,600105,7001,600
2013-12-251,5981,6271,5821,610292,3001,610
2013-12-241,5801,5951,5731,586196,9001,586
2013-12-201,5491,5651,5471,560113,7001,560
2013-12-191,5441,5491,5371,54575,9001,545
2013-12-181,5251,5451,5251,53792,4001,537
2013-12-171,5201,5551,5101,527134,2001,527
2013-12-161,5201,5311,4911,49247,3001,492
2013-12-131,5291,5361,5121,519102,5001,519
2013-12-121,5431,5501,5141,53571,1001,535
2013-12-111,5461,5571,5351,53956,4001,539
2013-12-101,5361,5591,5321,55697,4001,556
2013-12-091,5171,5391,5111,52399,4001,523
2013-12-061,5181,5291,5031,50684,4001,506
2013-12-051,5861,5861,5311,53891,8001,538
2013-12-041,5601,5871,5531,570107,3001,570
2013-12-031,5901,5901,5501,56090,2001,560
2013-12-021,5921,5941,5611,573117,4001,573
2013-11-291,5851,5991,5761,58569,2001,585
2013-11-281,5811,6111,5781,585138,9001,585
2013-11-271,5651,5871,5601,57592,5001,575
2013-11-261,5761,5881,5601,568155,2001,568
2013-11-251,5751,5921,5611,57190,8001,571
2013-11-221,5601,5851,5601,573127,1001,573
2013-11-211,5541,5601,5411,55073,4001,550
2013-11-201,5241,5531,5241,547104,1001,547
2013-11-191,5291,5381,4971,518155,9001,518
2013-11-181,5791,5871,5181,528226,3001,528
2013-11-151,5601,5811,5501,568168,7001,568
2013-11-141,5491,5601,5181,550191,0001,550
2013-11-131,5301,5601,5211,549204,4001,549
2013-11-121,4801,5221,4631,516204,6001,516
2013-11-111,4151,5241,4141,490365,0001,490
2013-11-081,3801,3961,3801,38543,8001,385
2013-11-071,3901,4051,3601,39590,3001,395
2013-11-061,3951,4031,3801,39747,3001,397
2013-11-051,4011,4251,3941,39796,4001,397
2013-11-011,4181,4261,3901,40154,0001,401
2013-10-311,4331,4561,4211,43261,5001,432
2013-10-301,4401,4451,4221,43367,6001,433
2013-10-291,4411,4431,4171,43073,1001,430
2013-10-281,4851,4851,4271,43694,5001,436
2013-10-251,5111,5201,4611,46498,0001,464
2013-10-241,4971,5151,4841,509118,1001,509
2013-10-231,5551,5731,5001,50398,4001,503
2013-10-221,5541,5601,5451,56075,4001,560
2013-10-211,5401,5551,5361,55165,1001,551
2013-10-181,5351,5451,5251,53969,6001,539
2013-10-171,5381,5511,5261,539123,8001,539
2013-10-161,5281,5431,5081,537132,0001,537
2013-10-151,5401,5441,4941,526163,7001,526
2013-10-111,4881,5441,4861,536294,7001,536
2013-10-101,4331,4651,4261,465100,0001,465
2013-10-091,3821,4351,3751,431134,3001,431
2013-10-081,3581,4001,3581,38373,3001,383
2013-10-071,4151,4201,3871,38879,7001,388
2013-10-041,4001,4391,3731,415152,1001,415
2013-10-031,4981,5281,4181,423383,8001,423
2013-10-021,4431,4971,4431,468393,0001,468
2013-10-011,4171,4581,4171,442208,4001,442
2013-09-301,3991,4291,3901,415135,6001,415
2013-09-271,3961,4231,3961,41384,4001,413
2013-09-261,3931,4141,3781,40794,9001,407
2013-09-251,4001,4271,3901,413183,4001,413
2013-09-241,3961,4101,3861,405166,6001,405
2013-09-201,3701,3961,3641,392172,9001,392
2013-09-191,3571,3801,3421,372140,6001,372
2013-09-181,3321,3561,3281,337173,6001,337
2013-09-171,3291,3441,3261,332123,3001,332
2013-09-131,2881,3281,2851,322179,9001,322
2013-09-121,2821,2891,2661,28786,8001,287
2013-09-111,2901,2901,2601,26766,2001,267
2013-09-101,2481,2811,2361,266118,1001,266
2013-09-091,2611,2681,2341,23964,9001,239
2013-09-061,2361,2601,2301,24889,7001,248
2013-09-051,2461,2491,2301,23657,1001,236
2013-09-041,2461,2501,2251,24552,2001,245
2013-09-031,2351,2941,2341,258198,2001,258
2013-09-021,2031,2181,1981,20053,7001,200
2013-08-301,2041,2221,2021,20674,9001,206
2013-08-291,1841,2251,1761,20475,0001,204
2013-08-281,2061,2351,1721,196115,9001,196
2013-08-271,2311,2361,2161,22046,1001,220
2013-08-261,2501,2551,2251,23961,2001,239
2013-08-231,2371,2471,2251,24279,2001,242
2013-08-221,2091,2261,2071,21868,5001,218
2013-08-211,2161,2311,2061,21677,9001,216
2013-08-201,2251,2321,2141,220140,5001,220
2013-08-191,2401,2411,2231,22889,7001,228
2013-08-161,2511,2541,2401,245100,9001,245
2013-08-151,2621,2701,2571,25846,9001,258
2013-08-141,2931,2931,2601,28180,7001,281
2013-08-131,2851,2891,2511,27783,4001,277
2013-08-121,2971,3041,2701,29942,5001,299
2013-08-091,2911,3241,2881,29873,9001,298
2013-08-081,3111,3241,2831,28757,4001,287
2013-08-071,3241,3411,3071,32391,6001,323
2013-08-061,3501,3501,2841,329173,2001,329
2013-08-051,2601,3561,2601,354157,9001,354
2013-08-021,2981,2981,2591,270103,9001,270
2013-08-011,2451,2761,2451,27655,1001,276
2013-07-311,2421,2561,2321,24588,9001,245
2013-07-301,2401,2701,2401,251170,8001,251
2013-07-291,2901,2971,2511,25989,6001,259
2013-07-261,3311,3311,2881,303113,3001,303
2013-07-251,3611,3611,3401,34137,9001,341
2013-07-241,3341,3531,3301,35249,0001,352
2013-07-231,3251,3491,3251,33447,6001,334
2013-07-221,3521,3521,3141,32767,3001,327
2013-07-191,3571,3741,3221,338191,2001,338
2013-07-181,3161,3431,3031,343124,2001,343
2013-07-171,3471,3471,3021,316144,6001,316
2013-07-161,3651,3701,3431,34675,3001,346
2013-07-121,3561,3861,3561,3576,0001,357
2013-07-111,3681,4161,3521,4161,2001,416
2013-07-101,4021,4161,3861,4162,8001,416
2013-07-091,4001,4301,4001,4022,0001,402
2013-07-081,4141,4141,3941,3946001,394
2013-07-051,4001,4401,4001,4131,4001,413
2013-07-041,3981,4151,3681,3701,5001,370
2013-07-031,4251,4381,4251,4381,3001,438
2013-07-021,4391,4581,4101,4582,8001,458
2013-07-011,3271,4451,3271,4391,7001,439
2013-06-281,2671,3001,2661,2972,0001,297
2013-06-271,2201,2371,2011,2371,2001,237
2013-06-261,2501,2501,2291,2295001,229
2013-06-251,2601,2951,2551,2641,4001,264
2013-06-241,2701,2851,2551,2731,5001,273
2013-06-211,2621,2921,2501,2651,8001,265
2013-06-201,3041,3501,3021,3154,5001,315
2013-06-191,3351,3351,2931,3136001,313
2013-06-171,3381,3791,3381,3671,0001,367
2013-06-141,2971,3231,2971,31627,3001,316
2013-06-131,3361,3361,3011,3121,7001,312
2013-06-121,4001,4001,3541,4001,3001,400
2013-06-111,4081,4081,4001,4002,8001,400
2013-06-101,3951,4251,3951,4081,3001,408
2013-06-071,3461,4041,3061,3951,7001,395
2013-06-061,4451,4761,4051,4361,5001,436
2013-06-051,5011,5011,4891,4891,4001,489
2013-06-041,5311,5351,4901,5132,9001,513
2013-06-031,6081,6081,5431,5432,8001,543
2013-05-311,6081,6081,6081,6089001,608
2013-05-301,6201,6401,6021,6023,9001,602
2013-05-291,6521,6531,6451,6452,1001,645
2013-05-281,6171,6761,5951,6513,2001,651
2013-05-271,6001,6271,5901,6273,0001,627
2013-05-241,6501,6801,6001,6305,7001,630
2013-05-231,8201,8201,7301,7304001,730
2013-05-221,8421,8421,8331,8331,1001,833
2013-05-211,8871,8871,8341,8341,0001,834
2013-05-201,8131,9001,8081,8822,6001,882
2013-05-171,7801,7801,7401,7731,6001,773
2013-05-161,7401,7461,7001,7421,6001,742
2013-05-151,7601,7901,7301,7472,1001,747
2013-05-141,8121,8921,7751,8002,1001,800
2013-05-131,7881,7881,7101,7102,2001,710
2013-05-101,7851,8001,7801,7843,3001,784
2013-05-091,7461,7901,7441,7908001,790
2013-05-081,7501,7501,7341,7341,8001,734
2013-05-071,7211,7321,7211,7329001,732
2013-05-021,6661,7201,6661,7151,1001,715
2013-05-011,6661,6981,6661,6841,0001,684
2013-04-301,6881,7281,6881,7011,4001,701
2013-04-261,6901,6931,6301,6483,2001,648
2013-04-251,6561,6951,6561,6852,3001,685
2013-04-241,6801,6801,6211,6511,3001,651
2013-04-231,5911,6601,5911,6514,8001,651
2013-04-221,5751,5901,5721,5724,9001,572
2013-04-191,5581,5891,5501,5523,0001,552
2013-04-181,5961,5961,5541,5545,2001,554
2013-04-171,5481,5631,5431,5561,5001,556
2013-04-161,5011,5351,5001,5253,7001,525
2013-04-151,5601,5671,5391,5391,2001,539
2013-04-121,5631,6001,5351,5605,1001,560
2013-04-111,5581,5671,5561,5672,1001,567
2013-04-101,5201,5601,4751,5604,7001,560
2013-04-091,5791,5791,4951,4979,5001,497
2013-04-081,5751,6291,5511,5616,6001,561
2013-04-051,6371,6371,5521,5604,2001,560
2013-04-041,5171,5571,5011,5574,2001,557
2013-04-031,5371,5371,5041,5042,5001,504
2013-04-021,5671,5941,5271,5771,7001,577
2013-04-011,6691,6691,5671,5671,9001,567
2013-03-291,6331,6521,6111,6522,7001,652
2013-03-281,7391,7391,6501,6521,7001,652
2013-03-271,6601,7391,6481,7391,8001,739
2013-03-261,6071,6401,5751,6403,7001,640
2013-03-251,6451,6451,5741,5774,3001,577
2013-03-221,6451,6451,6451,6454001,645
2013-03-211,6011,6451,6011,6293,0001,629
2013-03-191,6161,6201,6161,6201,6001,620
2013-03-181,5611,5911,5611,5919001,591
2013-03-151,5901,6001,5801,5821,6001,582
2013-03-141,5001,5381,5001,5382,1001,538
2013-03-131,5081,5081,4941,4941,2001,494
2013-03-121,5501,5601,5021,5022,4001,502
2013-03-111,5401,5591,5101,5112,3001,511
2013-03-081,5231,5231,5071,50726,1001,507
2013-03-071,5521,5521,5521,5524001,552
2013-03-061,5201,5381,5201,5387001,538
2013-03-051,5171,5171,5171,5173001,517
2013-03-041,5501,5601,5501,5547001,554
2013-03-011,5261,5601,5261,5408001,540
2013-02-281,5111,5511,5111,5511,2001,551
2013-02-271,4961,5111,4961,5116001,511
2013-02-261,5031,5031,5031,5035001,503
2013-02-251,5501,5501,5121,5122,3001,512
2013-02-221,5481,5481,5171,5172,0001,517
2013-02-211,5401,5801,5381,5383,3001,538
2013-02-201,5691,6401,5401,5401,8001,540
2013-02-191,4901,5401,4901,5401,8001,540
2013-02-181,4591,4861,4501,4861,2001,486
2013-02-151,3711,3861,3711,3861,3001,386
2013-02-141,3711,3711,3711,3717001,371
2013-02-131,3701,3701,3701,3707001,370
2013-02-121,3761,4001,3761,3831,1001,383
2013-02-081,3851,3851,2941,3153,0001,315
2013-02-071,4191,4191,4191,4194001,419
2013-02-061,3571,4001,3571,3891,7001,389
2013-02-051,3521,3541,3451,3451,1001,345
2013-02-041,3521,3521,3521,3524001,352
2013-02-011,3501,3501,3401,3407001,340
2013-01-311,3511,4161,3511,3651,7001,365
2013-01-301,3501,3601,3501,3601,2001,360
2013-01-291,3651,3651,3541,3545001,354
2013-01-281,3401,3411,3401,3411,3001,341
2013-01-251,4081,4081,3701,3701,1001,370
2013-01-241,3601,3901,3601,3906001,390
2013-01-231,4001,4001,3751,3797001,379
2013-01-221,4241,4241,3921,3925001,392
2013-01-211,3601,4101,3601,3941,1001,394
2013-01-181,3471,3521,3401,3411,6001,341
2013-01-171,3001,3601,3001,3203,9001,320
2013-01-161,3551,3851,3551,3856001,385
2013-01-151,3801,3801,3641,3648001,364
2013-01-111,3791,3791,3781,3788001,378
2013-01-101,3701,4001,3671,3682,7001,368
2013-01-091,4441,4441,4441,4441001,444
2013-01-081,4001,4441,4001,4449001,444
2013-01-071,3511,3811,3511,3651,2001,365
2013-01-041,3481,3481,3261,3263,7001,326

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