6929 日本セラミック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,000	2,012	1,990	2,000	64,700	2,000
2016-12-29	2,013	2,018	1,993	2,006	81,800	2,006
2016-12-28	2,023	2,030	2,005	2,025	105,300	2,025
2016-12-27	2,033	2,042	2,016	2,028	124,700	2,028
2016-12-26	2,027	2,048	2,026	2,034	77,800	2,034
2016-12-22	2,061	2,065	2,015	2,052	120,800	2,052
2016-12-21	2,078	2,097	2,075	2,086	72,100	2,086
2016-12-20	2,107	2,110	2,079	2,092	83,700	2,092
2016-12-19	2,111	2,115	2,081	2,096	103,100	2,096
2016-12-16	2,145	2,149	2,109	2,121	89,700	2,121
2016-12-15	2,132	2,160	2,129	2,139	61,400	2,139
2016-12-14	2,139	2,158	2,119	2,130	100,700	2,130
2016-12-13	2,144	2,144	2,027	2,135	131,200	2,135
2016-12-12	2,188	2,200	2,165	2,171	175,400	2,171
2016-12-09	2,143	2,176	2,140	2,161	200,900	2,161
2016-12-08	2,187	2,195	2,091	2,137	242,300	2,137
2016-12-07	2,199	2,209	2,174	2,182	61,400	2,182
2016-12-06	2,200	2,229	2,175	2,179	132,700	2,179
2016-12-05	2,193	2,193	2,146	2,161	154,000	2,161
2016-12-02	2,148	2,197	2,139	2,193	242,200	2,193
2016-12-01	2,135	2,180	2,135	2,149	196,700	2,149
2016-11-30	2,105	2,115	2,083	2,107	70,200	2,107
2016-11-29	2,133	2,133	2,100	2,112	64,700	2,112
2016-11-28	2,120	2,149	2,105	2,139	84,900	2,139
2016-11-25	2,085	2,133	2,085	2,123	129,200	2,123
2016-11-24	2,048	2,095	2,044	2,085	123,100	2,085
2016-11-22	2,058	2,059	2,034	2,039	82,800	2,039
2016-11-21	2,043	2,079	2,043	2,060	93,800	2,060
2016-11-18	2,045	2,045	2,013	2,040	67,800	2,040
2016-11-17	2,002	2,045	1,994	2,037	101,800	2,037
2016-11-16	2,008	2,011	1,981	2,002	60,000	2,002
2016-11-15	1,960	1,988	1,960	1,982	51,600	1,982
2016-11-14	1,970	2,000	1,966	1,987	50,700	1,987
2016-11-11	2,003	2,007	1,952	1,956	63,600	1,956
2016-11-10	1,977	2,004	1,950	1,994	69,300	1,994
2016-11-09	2,010	2,027	1,920	1,937	215,500	1,937
2016-11-08	2,050	2,050	2,004	2,008	121,900	2,008
2016-11-07	1,980	2,060	1,978	2,048	326,000	2,048
2016-11-04	1,931	1,955	1,920	1,947	71,100	1,947
2016-11-02	1,968	1,976	1,950	1,962	120,900	1,962
2016-11-01	1,938	1,970	1,937	1,965	136,100	1,965
2016-10-31	1,930	1,958	1,930	1,938	84,900	1,938
2016-10-28	1,934	1,945	1,919	1,937	76,600	1,937
2016-10-27	1,904	1,925	1,904	1,920	49,800	1,920
2016-10-26	1,870	1,912	1,864	1,912	103,500	1,912
2016-10-25	1,861	1,877	1,861	1,874	89,100	1,874
2016-10-24	1,866	1,869	1,854	1,863	49,800	1,863
2016-10-21	1,870	1,877	1,859	1,862	189,900	1,862
2016-10-20	1,867	1,889	1,863	1,879	103,700	1,879
2016-10-19	1,884	1,884	1,865	1,871	77,600	1,871
2016-10-17	1,882	1,890	1,860	1,872	74,400	1,872
2016-10-13	1,875	1,906	1,875	1,884	48,300	1,884
2016-10-12	1,890	1,897	1,865	1,872	53,500	1,872
2016-10-11	1,916	1,929	1,902	1,908	50,900	1,908
2016-10-07	1,914	1,916	1,904	1,916	47,200	1,916
2016-10-06	1,909	1,918	1,896	1,913	92,700	1,913
2016-10-05	1,900	1,917	1,900	1,909	42,100	1,909
2016-10-04	1,877	1,892	1,872	1,890	78,600	1,890
2016-10-03	1,890	1,898	1,861	1,877	55,200	1,877
2016-09-30	1,908	1,917	1,876	1,880	46,700	1,880
2016-09-29	1,898	1,950	1,891	1,929	125,800	1,929
2016-09-28	1,879	1,886	1,858	1,870	31,300	1,870
2016-09-27	1,830	1,877	1,811	1,877	74,700	1,877
2016-09-26	1,881	1,882	1,835	1,839	63,200	1,839
2016-09-23	1,864	1,885	1,857	1,879	85,900	1,879
2016-09-21	1,864	1,867	1,849	1,862	99,500	1,862
2016-09-20	1,832	1,875	1,832	1,866	53,300	1,866
2016-09-16	1,861	1,868	1,847	1,861	45,500	1,861
2016-09-15	1,869	1,869	1,827	1,852	83,800	1,852
2016-09-14	1,856	1,877	1,846	1,869	52,400	1,869
2016-09-13	1,888	1,891	1,843	1,856	113,300	1,856
2016-09-12	1,897	1,905	1,875	1,884	42,500	1,884
2016-09-09	1,945	1,959	1,907	1,926	49,900	1,926
2016-09-08	1,917	1,954	1,917	1,953	83,400	1,953
2016-09-07	1,899	1,922	1,863	1,917	79,600	1,917
2016-09-06	1,900	1,913	1,896	1,907	43,000	1,907
2016-09-05	1,908	1,936	1,891	1,903	52,100	1,903
2016-09-02	1,929	1,929	1,903	1,907	46,600	1,907
2016-09-01	1,949	1,949	1,903	1,929	70,400	1,929
2016-08-31	1,939	1,950	1,918	1,943	105,400	1,943
2016-08-30	1,946	1,952	1,934	1,943	33,400	1,943
2016-08-29	1,964	1,966	1,938	1,956	43,300	1,956
2016-08-26	1,955	1,962	1,938	1,940	26,200	1,940
2016-08-25	1,931	1,965	1,931	1,962	48,200	1,962
2016-08-24	1,945	1,966	1,928	1,946	72,300	1,946
2016-08-23	1,925	1,965	1,918	1,960	106,500	1,960
2016-08-22	1,857	1,911	1,857	1,911	65,100	1,911
2016-08-19	1,875	1,877	1,832	1,852	124,800	1,852
2016-08-18	1,900	1,901	1,872	1,875	68,700	1,875
2016-08-17	1,900	1,916	1,883	1,907	70,900	1,907
2016-08-16	1,940	1,940	1,900	1,900	64,400	1,900
2016-08-15	1,938	1,966	1,922	1,927	39,700	1,927
2016-08-12	1,955	1,955	1,922	1,942	43,500	1,942
2016-08-10	1,956	1,961	1,908	1,924	102,100	1,924
2016-08-09	1,928	1,960	1,924	1,950	67,500	1,950
2016-08-08	1,974	1,974	1,896	1,920	159,100	1,920
2016-08-05	1,918	1,954	1,914	1,924	125,400	1,924
2016-08-04	1,920	1,934	1,877	1,902	205,000	1,902
2016-08-03	1,953	1,963	1,925	1,934	142,800	1,934
2016-08-02	1,984	1,995	1,965	1,975	56,200	1,975
2016-08-01	2,044	2,044	1,987	1,999	75,100	1,999
2016-07-29	2,052	2,069	2,020	2,044	83,800	2,044
2016-07-28	2,062	2,073	2,022	2,046	410,400	2,046
2016-07-27	2,055	2,082	2,043	2,053	77,800	2,053
2016-07-26	2,060	2,061	2,022	2,047	90,000	2,047
2016-07-25	2,083	2,098	2,031	2,038	58,100	2,038
2016-07-22	2,042	2,099	2,042	2,080	68,000	2,080
2016-07-21	2,118	2,119	2,035	2,067	121,300	2,067
2016-07-20	2,073	2,116	2,041	2,116	146,000	2,116
2016-07-19	2,068	2,084	2,034	2,077	96,400	2,077
2016-07-15	2,030	2,065	2,025	2,044	136,500	2,044
2016-07-14	1,992	2,046	1,992	2,027	120,700	2,027
2016-07-13	2,050	2,084	1,967	1,976	229,300	1,976
2016-07-12	2,006	2,042	2,000	2,001	144,300	2,001
2016-07-11	1,969	2,012	1,969	1,990	71,800	1,990
2016-07-08	1,956	2,012	1,940	1,949	177,500	1,949
2016-07-07	1,945	1,951	1,914	1,929	87,700	1,929
2016-07-06	1,967	1,967	1,909	1,935	83,000	1,935
2016-07-05	1,973	1,975	1,945	1,973	72,700	1,973
2016-07-04	1,935	1,969	1,915	1,963	100,800	1,963
2016-07-01	1,923	1,962	1,919	1,943	85,400	1,943
2016-06-30	1,968	1,968	1,920	1,923	93,800	1,923
2016-06-29	1,946	1,962	1,901	1,947	135,900	1,947
2016-06-28	1,900	1,920	1,873	1,906	181,700	1,906
2016-06-27	1,904	1,986	1,904	1,953	174,400	1,953
2016-06-24	2,011	2,013	1,870	1,879	102,800	1,879
2016-06-23	1,960	2,016	1,954	1,993	115,000	1,993
2016-06-22	1,958	2,002	1,944	1,956	94,000	1,956
2016-06-21	1,957	1,997	1,956	1,985	146,100	1,985
2016-06-20	1,911	2,005	1,911	1,996	170,400	1,996
2016-06-17	1,900	1,910	1,891	1,910	85,200	1,910
2016-06-16	1,959	1,959	1,860	1,871	132,800	1,871
2016-06-15	1,898	1,944	1,892	1,919	92,500	1,919
2016-06-14	1,882	1,908	1,870	1,898	87,500	1,898
2016-06-13	1,960	1,966	1,904	1,905	75,100	1,905
2016-06-10	1,951	1,980	1,924	1,974	100,100	1,974
2016-06-09	1,959	1,969	1,946	1,961	33,900	1,961
2016-06-08	1,968	1,968	1,941	1,960	55,000	1,960
2016-06-07	1,966	1,976	1,941	1,954	54,500	1,954
2016-06-06	1,941	1,963	1,937	1,963	87,300	1,963
2016-06-03	1,965	2,005	1,965	1,983	29,700	1,983
2016-06-02	2,000	2,009	1,977	1,982	47,100	1,982
2016-06-01	2,031	2,046	2,006	2,015	70,300	2,015
2016-05-31	1,996	2,060	1,996	2,060	200,300	2,060
2016-05-30	1,967	1,989	1,958	1,983	75,300	1,983
2016-05-27	1,989	1,991	1,961	1,963	44,400	1,963
2016-05-26	2,013	2,030	1,971	1,972	70,400	1,972
2016-05-25	2,028	2,039	2,001	2,006	70,700	2,006
2016-05-24	2,038	2,045	2,022	2,028	69,700	2,028
2016-05-23	2,047	2,054	2,030	2,039	70,700	2,039
2016-05-20	2,082	2,092	2,069	2,080	98,600	2,080
2016-05-19	2,085	2,091	2,071	2,084	91,000	2,084
2016-05-18	2,099	2,099	2,045	2,077	224,000	2,077
2016-05-17	2,049	2,096	2,005	2,086	235,500	2,086
2016-05-16	1,982	2,077	1,959	2,056	427,900	2,056
2016-05-13	1,917	1,920	1,871	1,896	125,400	1,896
2016-05-12	1,913	1,917	1,890	1,914	78,500	1,914
2016-05-11	1,941	1,950	1,915	1,928	53,200	1,928
2016-05-10	1,903	1,934	1,896	1,934	78,600	1,934
2016-05-09	1,923	1,933	1,890	1,909	120,900	1,909
2016-05-06	1,938	1,966	1,926	1,944	124,900	1,944
2016-05-02	1,953	1,964	1,914	1,931	107,400	1,931
2016-04-28	2,020	2,024	1,963	1,985	84,200	1,985
2016-04-27	2,050	2,050	1,974	1,984	116,100	1,984
2016-04-26	2,010	2,031	1,985	1,999	96,900	1,999
2016-04-25	2,058	2,062	2,010	2,012	77,200	2,012
2016-04-22	2,063	2,070	2,026	2,051	104,400	2,051
2016-04-21	2,070	2,073	2,037	2,067	237,000	2,067
2016-04-20	2,081	2,088	2,045	2,058	124,300	2,058
2016-04-19	2,066	2,078	2,036	2,052	65,500	2,052
2016-04-18	1,981	2,057	1,978	2,044	180,700	2,044
2016-04-15	2,022	2,129	2,016	2,047	373,200	2,047
2016-04-14	2,045	2,045	2,011	2,030	126,400	2,030
2016-04-13	1,996	2,043	1,979	2,023	395,300	2,023
2016-04-12	1,958	1,997	1,953	1,988	293,000	1,988
2016-04-11	1,879	1,929	1,848	1,918	137,300	1,918
2016-04-08	1,834	1,886	1,829	1,876	68,100	1,876
2016-04-07	1,856	1,881	1,835	1,870	76,700	1,870
2016-04-06	1,816	1,856	1,816	1,832	61,000	1,832
2016-04-05	1,876	1,882	1,828	1,840	154,300	1,840
2016-04-04	1,890	1,918	1,875	1,883	66,100	1,883
2016-04-01	1,960	1,966	1,888	1,890	109,800	1,890
2016-03-31	1,971	1,987	1,954	1,954	86,200	1,954
2016-03-30	1,990	1,990	1,968	1,971	136,300	1,971
2016-03-29	1,969	1,990	1,962	1,990	96,000	1,990
2016-03-28	1,987	1,988	1,942	1,970	91,400	1,970
2016-03-25	1,966	1,990	1,947	1,961	65,300	1,961
2016-03-24	1,933	1,994	1,920	1,971	340,500	1,971
2016-03-23	1,946	1,953	1,931	1,942	104,300	1,942
2016-03-22	1,938	1,968	1,927	1,950	114,800	1,950
2016-03-18	1,911	1,940	1,896	1,936	131,100	1,936
2016-03-17	1,925	1,961	1,884	1,891	126,600	1,891
2016-03-16	1,930	1,943	1,904	1,910	78,700	1,910
2016-03-15	1,922	1,962	1,916	1,945	170,100	1,945
2016-03-14	1,960	1,971	1,925	1,935	112,500	1,935
2016-03-11	1,922	1,971	1,919	1,953	176,000	1,953
2016-03-10	1,966	1,970	1,934	1,951	89,600	1,951
2016-03-09	1,909	1,969	1,897	1,966	174,100	1,966
2016-03-08	1,924	1,940	1,900	1,920	122,700	1,920
2016-03-07	1,967	1,970	1,924	1,931	60,100	1,931
2016-03-04	1,921	1,975	1,911	1,967	187,500	1,967
2016-03-03	1,939	1,939	1,898	1,932	147,100	1,932
2016-03-02	1,950	1,965	1,914	1,929	231,500	1,929
2016-03-01	1,874	1,948	1,844	1,940	328,000	1,940
2016-02-29	1,884	1,900	1,841	1,863	113,600	1,863
2016-02-26	1,870	1,909	1,840	1,844	166,000	1,844
2016-02-25	1,846	1,874	1,833	1,859	111,600	1,859
2016-02-24	1,794	1,850	1,776	1,834	267,300	1,834
2016-02-23	1,811	1,839	1,792	1,807	157,600	1,807
2016-02-22	1,809	1,843	1,809	1,820	125,400	1,820
2016-02-19	1,813	1,838	1,811	1,827	94,500	1,827
2016-02-18	1,865	1,874	1,844	1,847	178,500	1,847
2016-02-17	1,877	1,899	1,828	1,852	199,700	1,852
2016-02-16	1,790	1,866	1,789	1,824	194,800	1,824
2016-02-15	1,824	1,846	1,746	1,795	234,300	1,795
2016-02-12	1,674	1,774	1,669	1,736	245,800	1,736
2016-02-10	1,707	1,789	1,689	1,704	254,900	1,704
2016-02-09	1,666	1,770	1,666	1,706	247,900	1,706
2016-02-08	1,658	1,755	1,658	1,730	261,500	1,730
2016-02-05	1,725	1,755	1,705	1,733	151,700	1,733
2016-02-04	1,741	1,773	1,710	1,725	109,200	1,725
2016-02-03	1,791	1,817	1,756	1,763	72,200	1,763
2016-02-02	1,823	1,897	1,808	1,818	61,100	1,818
2016-02-01	1,837	1,855	1,805	1,837	107,500	1,837
2016-01-29	1,821	1,834	1,761	1,822	78,200	1,822
2016-01-28	1,792	1,818	1,787	1,805	63,600	1,805
2016-01-27	1,841	1,850	1,810	1,824	50,500	1,824
2016-01-26	1,815	1,840	1,812	1,817	95,500	1,817
2016-01-25	1,830	1,836	1,805	1,836	97,800	1,836
2016-01-22	1,779	1,824	1,745	1,822	118,200	1,822
2016-01-21	1,706	1,799	1,706	1,717	257,100	1,717
2016-01-20	1,829	1,845	1,784	1,786	102,300	1,786
2016-01-19	1,760	1,816	1,759	1,810	105,500	1,810
2016-01-18	1,769	1,796	1,765	1,780	78,300	1,780
2016-01-15	1,840	1,842	1,809	1,817	59,800	1,817
2016-01-14	1,782	1,801	1,762	1,797	61,000	1,797
2016-01-13	1,775	1,832	1,775	1,815	89,000	1,815
2016-01-12	1,790	1,801	1,752	1,758	76,200	1,758
2016-01-08	1,801	1,827	1,784	1,806	73,600	1,806
2016-01-07	1,840	1,850	1,818	1,821	118,700	1,821
2016-01-06	1,838	1,879	1,829	1,850	111,500	1,850
2016-01-05	1,829	1,843	1,821	1,824	177,400	1,824
2016-01-04	1,901	1,902	1,836	1,840	154,700	1,840

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30