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
2016-12-302,0002,0121,9902,00064,7002,000
2016-12-292,0132,0181,9932,00681,8002,006
2016-12-282,0232,0302,0052,025105,3002,025
2016-12-272,0332,0422,0162,028124,7002,028
2016-12-262,0272,0482,0262,03477,8002,034
2016-12-222,0612,0652,0152,052120,8002,052
2016-12-212,0782,0972,0752,08672,1002,086
2016-12-202,1072,1102,0792,09283,7002,092
2016-12-192,1112,1152,0812,096103,1002,096
2016-12-162,1452,1492,1092,12189,7002,121
2016-12-152,1322,1602,1292,13961,4002,139
2016-12-142,1392,1582,1192,130100,7002,130
2016-12-132,1442,1442,0272,135131,2002,135
2016-12-122,1882,2002,1652,171175,4002,171
2016-12-092,1432,1762,1402,161200,9002,161
2016-12-082,1872,1952,0912,137242,3002,137
2016-12-072,1992,2092,1742,18261,4002,182
2016-12-062,2002,2292,1752,179132,7002,179
2016-12-052,1932,1932,1462,161154,0002,161
2016-12-022,1482,1972,1392,193242,2002,193
2016-12-012,1352,1802,1352,149196,7002,149
2016-11-302,1052,1152,0832,10770,2002,107
2016-11-292,1332,1332,1002,11264,7002,112
2016-11-282,1202,1492,1052,13984,9002,139
2016-11-252,0852,1332,0852,123129,2002,123
2016-11-242,0482,0952,0442,085123,1002,085
2016-11-222,0582,0592,0342,03982,8002,039
2016-11-212,0432,0792,0432,06093,8002,060
2016-11-182,0452,0452,0132,04067,8002,040
2016-11-172,0022,0451,9942,037101,8002,037
2016-11-162,0082,0111,9812,00260,0002,002
2016-11-151,9601,9881,9601,98251,6001,982
2016-11-141,9702,0001,9661,98750,7001,987
2016-11-112,0032,0071,9521,95663,6001,956
2016-11-101,9772,0041,9501,99469,3001,994
2016-11-092,0102,0271,9201,937215,5001,937
2016-11-082,0502,0502,0042,008121,9002,008
2016-11-071,9802,0601,9782,048326,0002,048
2016-11-041,9311,9551,9201,94771,1001,947
2016-11-021,9681,9761,9501,962120,9001,962
2016-11-011,9381,9701,9371,965136,1001,965
2016-10-311,9301,9581,9301,93884,9001,938
2016-10-281,9341,9451,9191,93776,6001,937
2016-10-271,9041,9251,9041,92049,8001,920
2016-10-261,8701,9121,8641,912103,5001,912
2016-10-251,8611,8771,8611,87489,1001,874
2016-10-241,8661,8691,8541,86349,8001,863
2016-10-211,8701,8771,8591,862189,9001,862
2016-10-201,8671,8891,8631,879103,7001,879
2016-10-191,8841,8841,8651,87177,6001,871
2016-10-171,8821,8901,8601,87274,4001,872
2016-10-131,8751,9061,8751,88448,3001,884
2016-10-121,8901,8971,8651,87253,5001,872
2016-10-111,9161,9291,9021,90850,9001,908
2016-10-071,9141,9161,9041,91647,2001,916
2016-10-061,9091,9181,8961,91392,7001,913
2016-10-051,9001,9171,9001,90942,1001,909
2016-10-041,8771,8921,8721,89078,6001,890
2016-10-031,8901,8981,8611,87755,2001,877
2016-09-301,9081,9171,8761,88046,7001,880
2016-09-291,8981,9501,8911,929125,8001,929
2016-09-281,8791,8861,8581,87031,3001,870
2016-09-271,8301,8771,8111,87774,7001,877
2016-09-261,8811,8821,8351,83963,2001,839
2016-09-231,8641,8851,8571,87985,9001,879
2016-09-211,8641,8671,8491,86299,5001,862
2016-09-201,8321,8751,8321,86653,3001,866
2016-09-161,8611,8681,8471,86145,5001,861
2016-09-151,8691,8691,8271,85283,8001,852
2016-09-141,8561,8771,8461,86952,4001,869
2016-09-131,8881,8911,8431,856113,3001,856
2016-09-121,8971,9051,8751,88442,5001,884
2016-09-091,9451,9591,9071,92649,9001,926
2016-09-081,9171,9541,9171,95383,4001,953
2016-09-071,8991,9221,8631,91779,6001,917
2016-09-061,9001,9131,8961,90743,0001,907
2016-09-051,9081,9361,8911,90352,1001,903
2016-09-021,9291,9291,9031,90746,6001,907
2016-09-011,9491,9491,9031,92970,4001,929
2016-08-311,9391,9501,9181,943105,4001,943
2016-08-301,9461,9521,9341,94333,4001,943
2016-08-291,9641,9661,9381,95643,3001,956
2016-08-261,9551,9621,9381,94026,2001,940
2016-08-251,9311,9651,9311,96248,2001,962
2016-08-241,9451,9661,9281,94672,3001,946
2016-08-231,9251,9651,9181,960106,5001,960
2016-08-221,8571,9111,8571,91165,1001,911
2016-08-191,8751,8771,8321,852124,8001,852
2016-08-181,9001,9011,8721,87568,7001,875
2016-08-171,9001,9161,8831,90770,9001,907
2016-08-161,9401,9401,9001,90064,4001,900
2016-08-151,9381,9661,9221,92739,7001,927
2016-08-121,9551,9551,9221,94243,5001,942
2016-08-101,9561,9611,9081,924102,1001,924
2016-08-091,9281,9601,9241,95067,5001,950
2016-08-081,9741,9741,8961,920159,1001,920
2016-08-051,9181,9541,9141,924125,4001,924
2016-08-041,9201,9341,8771,902205,0001,902
2016-08-031,9531,9631,9251,934142,8001,934
2016-08-021,9841,9951,9651,97556,2001,975
2016-08-012,0442,0441,9871,99975,1001,999
2016-07-292,0522,0692,0202,04483,8002,044
2016-07-282,0622,0732,0222,046410,4002,046
2016-07-272,0552,0822,0432,05377,8002,053
2016-07-262,0602,0612,0222,04790,0002,047
2016-07-252,0832,0982,0312,03858,1002,038
2016-07-222,0422,0992,0422,08068,0002,080
2016-07-212,1182,1192,0352,067121,3002,067
2016-07-202,0732,1162,0412,116146,0002,116
2016-07-192,0682,0842,0342,07796,4002,077
2016-07-152,0302,0652,0252,044136,5002,044
2016-07-141,9922,0461,9922,027120,7002,027
2016-07-132,0502,0841,9671,976229,3001,976
2016-07-122,0062,0422,0002,001144,3002,001
2016-07-111,9692,0121,9691,99071,8001,990
2016-07-081,9562,0121,9401,949177,5001,949
2016-07-071,9451,9511,9141,92987,7001,929
2016-07-061,9671,9671,9091,93583,0001,935
2016-07-051,9731,9751,9451,97372,7001,973
2016-07-041,9351,9691,9151,963100,8001,963
2016-07-011,9231,9621,9191,94385,4001,943
2016-06-301,9681,9681,9201,92393,8001,923
2016-06-291,9461,9621,9011,947135,9001,947
2016-06-281,9001,9201,8731,906181,7001,906
2016-06-271,9041,9861,9041,953174,4001,953
2016-06-242,0112,0131,8701,879102,8001,879
2016-06-231,9602,0161,9541,993115,0001,993
2016-06-221,9582,0021,9441,95694,0001,956
2016-06-211,9571,9971,9561,985146,1001,985
2016-06-201,9112,0051,9111,996170,4001,996
2016-06-171,9001,9101,8911,91085,2001,910
2016-06-161,9591,9591,8601,871132,8001,871
2016-06-151,8981,9441,8921,91992,5001,919
2016-06-141,8821,9081,8701,89887,5001,898
2016-06-131,9601,9661,9041,90575,1001,905
2016-06-101,9511,9801,9241,974100,1001,974
2016-06-091,9591,9691,9461,96133,9001,961
2016-06-081,9681,9681,9411,96055,0001,960
2016-06-071,9661,9761,9411,95454,5001,954
2016-06-061,9411,9631,9371,96387,3001,963
2016-06-031,9652,0051,9651,98329,7001,983
2016-06-022,0002,0091,9771,98247,1001,982
2016-06-012,0312,0462,0062,01570,3002,015
2016-05-311,9962,0601,9962,060200,3002,060
2016-05-301,9671,9891,9581,98375,3001,983
2016-05-271,9891,9911,9611,96344,4001,963
2016-05-262,0132,0301,9711,97270,4001,972
2016-05-252,0282,0392,0012,00670,7002,006
2016-05-242,0382,0452,0222,02869,7002,028
2016-05-232,0472,0542,0302,03970,7002,039
2016-05-202,0822,0922,0692,08098,6002,080
2016-05-192,0852,0912,0712,08491,0002,084
2016-05-182,0992,0992,0452,077224,0002,077
2016-05-172,0492,0962,0052,086235,5002,086
2016-05-161,9822,0771,9592,056427,9002,056
2016-05-131,9171,9201,8711,896125,4001,896
2016-05-121,9131,9171,8901,91478,5001,914
2016-05-111,9411,9501,9151,92853,2001,928
2016-05-101,9031,9341,8961,93478,6001,934
2016-05-091,9231,9331,8901,909120,9001,909
2016-05-061,9381,9661,9261,944124,9001,944
2016-05-021,9531,9641,9141,931107,4001,931
2016-04-282,0202,0241,9631,98584,2001,985
2016-04-272,0502,0501,9741,984116,1001,984
2016-04-262,0102,0311,9851,99996,9001,999
2016-04-252,0582,0622,0102,01277,2002,012
2016-04-222,0632,0702,0262,051104,4002,051
2016-04-212,0702,0732,0372,067237,0002,067
2016-04-202,0812,0882,0452,058124,3002,058
2016-04-192,0662,0782,0362,05265,5002,052
2016-04-181,9812,0571,9782,044180,7002,044
2016-04-152,0222,1292,0162,047373,2002,047
2016-04-142,0452,0452,0112,030126,4002,030
2016-04-131,9962,0431,9792,023395,3002,023
2016-04-121,9581,9971,9531,988293,0001,988
2016-04-111,8791,9291,8481,918137,3001,918
2016-04-081,8341,8861,8291,87668,1001,876
2016-04-071,8561,8811,8351,87076,7001,870
2016-04-061,8161,8561,8161,83261,0001,832
2016-04-051,8761,8821,8281,840154,3001,840
2016-04-041,8901,9181,8751,88366,1001,883
2016-04-011,9601,9661,8881,890109,8001,890
2016-03-311,9711,9871,9541,95486,2001,954
2016-03-301,9901,9901,9681,971136,3001,971
2016-03-291,9691,9901,9621,99096,0001,990
2016-03-281,9871,9881,9421,97091,4001,970
2016-03-251,9661,9901,9471,96165,3001,961
2016-03-241,9331,9941,9201,971340,5001,971
2016-03-231,9461,9531,9311,942104,3001,942
2016-03-221,9381,9681,9271,950114,8001,950
2016-03-181,9111,9401,8961,936131,1001,936
2016-03-171,9251,9611,8841,891126,6001,891
2016-03-161,9301,9431,9041,91078,7001,910
2016-03-151,9221,9621,9161,945170,1001,945
2016-03-141,9601,9711,9251,935112,5001,935
2016-03-111,9221,9711,9191,953176,0001,953
2016-03-101,9661,9701,9341,95189,6001,951
2016-03-091,9091,9691,8971,966174,1001,966
2016-03-081,9241,9401,9001,920122,7001,920
2016-03-071,9671,9701,9241,93160,1001,931
2016-03-041,9211,9751,9111,967187,5001,967
2016-03-031,9391,9391,8981,932147,1001,932
2016-03-021,9501,9651,9141,929231,5001,929
2016-03-011,8741,9481,8441,940328,0001,940
2016-02-291,8841,9001,8411,863113,6001,863
2016-02-261,8701,9091,8401,844166,0001,844
2016-02-251,8461,8741,8331,859111,6001,859
2016-02-241,7941,8501,7761,834267,3001,834
2016-02-231,8111,8391,7921,807157,6001,807
2016-02-221,8091,8431,8091,820125,4001,820
2016-02-191,8131,8381,8111,82794,5001,827
2016-02-181,8651,8741,8441,847178,5001,847
2016-02-171,8771,8991,8281,852199,7001,852
2016-02-161,7901,8661,7891,824194,8001,824
2016-02-151,8241,8461,7461,795234,3001,795
2016-02-121,6741,7741,6691,736245,8001,736
2016-02-101,7071,7891,6891,704254,9001,704
2016-02-091,6661,7701,6661,706247,9001,706
2016-02-081,6581,7551,6581,730261,5001,730
2016-02-051,7251,7551,7051,733151,7001,733
2016-02-041,7411,7731,7101,725109,2001,725
2016-02-031,7911,8171,7561,76372,2001,763
2016-02-021,8231,8971,8081,81861,1001,818
2016-02-011,8371,8551,8051,837107,5001,837
2016-01-291,8211,8341,7611,82278,2001,822
2016-01-281,7921,8181,7871,80563,6001,805
2016-01-271,8411,8501,8101,82450,5001,824
2016-01-261,8151,8401,8121,81795,5001,817
2016-01-251,8301,8361,8051,83697,8001,836
2016-01-221,7791,8241,7451,822118,2001,822
2016-01-211,7061,7991,7061,717257,1001,717
2016-01-201,8291,8451,7841,786102,3001,786
2016-01-191,7601,8161,7591,810105,5001,810
2016-01-181,7691,7961,7651,78078,3001,780
2016-01-151,8401,8421,8091,81759,8001,817
2016-01-141,7821,8011,7621,79761,0001,797
2016-01-131,7751,8321,7751,81589,0001,815
2016-01-121,7901,8011,7521,75876,2001,758
2016-01-081,8011,8271,7841,80673,6001,806
2016-01-071,8401,8501,8181,821118,7001,821
2016-01-061,8381,8791,8291,850111,5001,850
2016-01-051,8291,8431,8211,824177,4001,824
2016-01-041,9011,9021,8361,840154,7001,840

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