6929 日本セラミック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,919	2,935	2,881	2,897	77,000	2,897
2017-12-28	2,912	2,931	2,907	2,913	59,600	2,913
2017-12-27	2,947	2,947	2,886	2,903	145,000	2,903
2017-12-26	2,997	3,000	2,950	2,956	111,700	2,956
2017-12-25	2,932	3,035	2,932	3,010	164,500	3,010
2017-12-22	2,930	2,945	2,905	2,935	106,400	2,935
2017-12-21	2,863	2,954	2,860	2,946	132,800	2,946
2017-12-20	2,865	2,873	2,821	2,860	149,900	2,860
2017-12-19	2,832	2,852	2,816	2,843	249,600	2,843
2017-12-18	2,914	2,914	2,839	2,862	315,600	2,862
2017-12-15	2,960	2,977	2,866	2,899	307,400	2,899
2017-12-14	2,961	2,994	2,950	2,960	145,800	2,960
2017-12-13	2,993	3,010	2,970	2,973	98,400	2,973
2017-12-12	3,020	3,035	2,991	2,993	122,000	2,993
2017-12-11	3,070	3,070	3,005	3,025	78,800	3,025
2017-12-08	2,978	3,045	2,978	3,025	124,100	3,025
2017-12-07	2,922	2,978	2,911	2,975	109,700	2,975
2017-12-06	2,935	2,952	2,914	2,917	131,100	2,917
2017-12-05	2,964	2,970	2,935	2,962	125,600	2,962
2017-12-04	3,020	3,040	2,981	2,991	134,100	2,991
2017-12-01	3,045	3,060	3,005	3,035	171,500	3,035
2017-11-30	3,105	3,105	3,010	3,045	149,700	3,045
2017-11-29	3,140	3,140	3,085	3,120	124,000	3,120
2017-11-28	3,065	3,125	3,060	3,120	94,900	3,120
2017-11-27	3,085	3,115	3,060	3,075	88,100	3,075
2017-11-24	3,080	3,095	3,045	3,090	70,400	3,090
2017-11-22	3,165	3,175	3,090	3,100	108,500	3,100
2017-11-21	3,150	3,165	3,130	3,145	91,500	3,145
2017-11-20	3,135	3,165	3,125	3,130	107,700	3,130
2017-11-17	3,100	3,165	3,070	3,135	202,700	3,135
2017-11-16	3,010	3,105	3,005	3,085	105,600	3,085
2017-11-15	3,100	3,100	3,000	3,015	148,300	3,015
2017-11-13	2,949	3,185	2,876	3,125	627,400	3,125
2017-11-10	3,215	3,245	3,165	3,215	211,300	3,215
2017-11-09	3,330	3,345	3,230	3,280	153,200	3,280
2017-11-08	3,320	3,355	3,290	3,345	60,300	3,345
2017-11-07	3,280	3,335	3,275	3,325	68,300	3,325
2017-11-06	3,320	3,360	3,295	3,300	71,400	3,300
2017-11-02	3,275	3,320	3,260	3,310	90,000	3,310
2017-11-01	3,225	3,300	3,225	3,280	100,400	3,280
2017-10-31	3,240	3,265	3,220	3,230	72,700	3,230
2017-10-30	3,245	3,270	3,220	3,255	117,300	3,255
2017-10-27	3,260	3,285	3,235	3,255	88,700	3,255
2017-10-26	3,210	3,280	3,200	3,245	121,200	3,245
2017-10-25	3,180	3,250	3,180	3,215	171,100	3,215
2017-10-24	3,150	3,185	3,105	3,170	124,600	3,170
2017-10-23	3,120	3,145	3,095	3,130	153,100	3,130
2017-10-20	3,005	3,065	2,983	3,045	121,100	3,045
2017-10-19	3,000	3,025	2,971	3,010	152,600	3,010
2017-10-18	3,070	3,070	3,000	3,010	150,700	3,010
2017-10-17	3,045	3,100	3,040	3,075	132,400	3,075
2017-10-16	3,155	3,160	3,025	3,040	236,300	3,040
2017-10-13	3,185	3,185	3,145	3,165	72,500	3,165
2017-10-12	3,165	3,210	3,165	3,185	85,500	3,185
2017-10-11	3,155	3,170	3,140	3,155	60,300	3,155
2017-10-10	3,120	3,165	3,105	3,140	77,100	3,140
2017-10-06	3,135	3,180	3,110	3,120	95,300	3,120
2017-10-05	3,130	3,155	3,110	3,130	62,200	3,130
2017-10-04	3,135	3,160	3,120	3,135	78,300	3,135
2017-10-03	3,180	3,200	3,145	3,155	76,100	3,155
2017-10-02	3,160	3,185	3,140	3,175	90,100	3,175
2017-09-29	3,130	3,170	3,120	3,160	120,900	3,160
2017-09-28	3,035	3,130	3,035	3,125	161,200	3,125
2017-09-27	3,020	3,045	3,010	3,020	64,800	3,020
2017-09-26	2,987	3,020	2,980	3,010	72,300	3,010
2017-09-25	3,020	3,025	3,000	3,010	50,900	3,010
2017-09-22	2,999	3,015	2,971	2,984	79,300	2,984
2017-09-21	3,070	3,080	3,000	3,005	93,200	3,005
2017-09-20	3,100	3,125	3,045	3,065	119,400	3,065
2017-09-19	3,100	3,100	3,025	3,085	170,400	3,085
2017-09-15	2,944	3,020	2,926	3,020	197,800	3,020
2017-09-14	2,954	2,961	2,925	2,927	95,700	2,927
2017-09-13	2,932	2,964	2,926	2,949	125,100	2,949
2017-09-12	2,900	2,922	2,876	2,911	140,800	2,911
2017-09-11	2,815	2,857	2,815	2,857	68,600	2,857
2017-09-08	2,782	2,819	2,782	2,806	79,500	2,806
2017-09-07	2,797	2,815	2,780	2,792	68,500	2,792
2017-09-06	2,722	2,812	2,708	2,808	107,900	2,808
2017-09-05	2,821	2,821	2,759	2,761	112,700	2,761
2017-09-04	2,876	2,888	2,804	2,817	127,600	2,817
2017-09-01	2,934	2,940	2,892	2,905	103,200	2,905
2017-08-31	2,940	2,940	2,909	2,917	90,400	2,917
2017-08-30	2,906	2,920	2,882	2,920	92,300	2,920
2017-08-29	2,900	2,920	2,866	2,897	117,700	2,897
2017-08-28	2,950	2,955	2,900	2,920	135,900	2,920
2017-08-25	2,837	2,907	2,820	2,895	122,300	2,895
2017-08-24	2,874	2,874	2,845	2,846	99,300	2,846
2017-08-23	2,893	2,900	2,870	2,878	105,900	2,878
2017-08-22	2,853	2,854	2,834	2,844	61,000	2,844
2017-08-21	2,846	2,867	2,830	2,859	104,100	2,859
2017-08-18	2,819	2,840	2,803	2,840	71,400	2,840
2017-08-17	2,824	2,847	2,810	2,842	75,700	2,842
2017-08-16	2,846	2,874	2,829	2,829	118,900	2,829
2017-08-15	2,850	2,857	2,818	2,842	189,000	2,842
2017-08-14	2,848	2,886	2,844	2,857	144,000	2,857
2017-08-10	2,847	2,895	2,829	2,889	166,900	2,889
2017-08-09	2,977	2,987	2,876	2,884	233,400	2,884
2017-08-08	2,957	3,015	2,951	2,972	194,500	2,972
2017-08-07	2,735	2,964	2,735	2,942	457,900	2,942
2017-08-04	2,900	2,903	2,852	2,885	113,000	2,885
2017-08-03	2,879	2,888	2,850	2,870	124,700	2,870
2017-08-02	2,856	2,888	2,856	2,879	114,700	2,879
2017-08-01	2,862	2,886	2,815	2,841	154,600	2,841
2017-07-31	2,895	2,931	2,879	2,897	155,800	2,897
2017-07-28	2,965	2,965	2,857	2,857	500,900	2,857
2017-07-27	2,865	2,940	2,857	2,910	300,500	2,910
2017-07-26	2,829	2,841	2,791	2,804	130,500	2,804
2017-07-25	2,791	2,837	2,781	2,822	135,700	2,822
2017-07-24	2,790	2,806	2,771	2,806	148,500	2,806
2017-07-21	2,760	2,792	2,734	2,782	124,800	2,782
2017-07-20	2,755	2,793	2,755	2,765	115,000	2,765
2017-07-19	2,770	2,783	2,744	2,755	117,900	2,755
2017-07-18	2,735	2,775	2,719	2,759	116,800	2,759
2017-07-14	2,714	2,755	2,694	2,720	128,800	2,720
2017-07-13	2,676	2,733	2,658	2,710	110,300	2,710
2017-07-12	2,680	2,704	2,653	2,676	120,900	2,676
2017-07-11	2,644	2,676	2,625	2,669	130,500	2,669
2017-07-10	2,600	2,639	2,600	2,637	108,300	2,637
2017-07-07	2,560	2,610	2,560	2,593	91,100	2,593
2017-07-06	2,600	2,615	2,576	2,590	94,500	2,590
2017-07-05	2,563	2,610	2,554	2,610	99,700	2,610
2017-07-04	2,646	2,646	2,558	2,574	120,400	2,574
2017-07-03	2,620	2,630	2,604	2,625	93,000	2,625
2017-06-30	2,621	2,631	2,598	2,619	102,200	2,619
2017-06-29	2,652	2,674	2,628	2,671	93,300	2,671
2017-06-28	2,674	2,684	2,653	2,656	91,700	2,656
2017-06-27	2,651	2,706	2,643	2,703	128,200	2,703
2017-06-26	2,655	2,660	2,606	2,650	95,500	2,650
2017-06-23	2,672	2,694	2,645	2,659	87,600	2,659
2017-06-22	2,662	2,685	2,660	2,662	56,800	2,662
2017-06-21	2,653	2,684	2,642	2,669	98,100	2,669
2017-06-20	2,682	2,693	2,662	2,677	66,700	2,677
2017-06-19	2,622	2,663	2,615	2,662	54,500	2,662
2017-06-16	2,644	2,660	2,615	2,623	94,100	2,623
2017-06-15	2,648	2,666	2,626	2,637	64,200	2,637
2017-06-14	2,745	2,752	2,641	2,650	140,000	2,650
2017-06-13	2,679	2,748	2,656	2,742	102,400	2,742
2017-06-12	2,718	2,734	2,682	2,684	62,400	2,684
2017-06-09	2,714	2,759	2,687	2,740	158,700	2,740
2017-06-08	2,689	2,701	2,669	2,683	68,600	2,683
2017-06-07	2,714	2,714	2,663	2,698	96,100	2,698
2017-06-06	2,708	2,737	2,664	2,714	120,600	2,714
2017-06-05	2,691	2,704	2,672	2,686	80,600	2,686
2017-06-02	2,680	2,766	2,661	2,694	259,300	2,694
2017-06-01	2,658	2,674	2,652	2,663	68,000	2,663
2017-05-31	2,650	2,668	2,625	2,640	106,200	2,640
2017-05-30	2,586	2,671	2,580	2,661	133,100	2,661
2017-05-29	2,611	2,636	2,585	2,614	123,500	2,614
2017-05-26	2,622	2,633	2,598	2,620	141,900	2,620
2017-05-25	2,654	2,690	2,615	2,631	223,200	2,631
2017-05-24	2,640	2,675	2,582	2,592	150,800	2,592
2017-05-23	2,539	2,644	2,536	2,612	248,900	2,612
2017-05-22	2,447	2,534	2,447	2,499	152,000	2,499
2017-05-19	2,453	2,460	2,441	2,444	67,600	2,444
2017-05-18	2,460	2,483	2,449	2,450	111,100	2,450
2017-05-17	2,483	2,547	2,469	2,519	114,900	2,519
2017-05-16	2,570	2,590	2,482	2,485	142,900	2,485
2017-05-15	2,490	2,623	2,456	2,570	375,600	2,570
2017-05-12	2,381	2,440	2,366	2,422	86,200	2,422
2017-05-11	2,449	2,455	2,392	2,412	92,100	2,412
2017-05-10	2,426	2,445	2,421	2,438	54,400	2,438
2017-05-09	2,422	2,435	2,408	2,428	59,700	2,428
2017-05-08	2,388	2,432	2,373	2,430	111,900	2,430
2017-05-02	2,402	2,402	2,353	2,378	38,700	2,378
2017-05-01	2,364	2,387	2,356	2,387	47,300	2,387
2017-04-28	2,391	2,391	2,358	2,369	45,700	2,369
2017-04-27	2,352	2,386	2,350	2,379	81,600	2,379
2017-04-26	2,381	2,396	2,366	2,369	72,800	2,369
2017-04-25	2,362	2,382	2,345	2,371	65,000	2,371
2017-04-24	2,363	2,367	2,335	2,359	70,600	2,359
2017-04-21	2,292	2,339	2,270	2,331	90,400	2,331
2017-04-20	2,295	2,299	2,269	2,271	46,200	2,271
2017-04-19	2,280	2,306	2,269	2,280	84,300	2,280
2017-04-18	2,287	2,295	2,247	2,251	38,100	2,251
2017-04-17	2,239	2,264	2,222	2,244	81,800	2,244
2017-04-14	2,237	2,257	2,218	2,231	39,200	2,231
2017-04-13	2,207	2,239	2,190	2,236	86,700	2,236
2017-04-12	2,290	2,290	2,234	2,253	115,600	2,253
2017-04-11	2,336	2,351	2,301	2,308	64,500	2,308
2017-04-10	2,282	2,315	2,274	2,295	58,500	2,295
2017-04-07	2,300	2,322	2,284	2,287	55,100	2,287
2017-04-06	2,332	2,356	2,280	2,289	118,800	2,289
2017-04-05	2,398	2,401	2,349	2,367	55,500	2,367
2017-04-04	2,426	2,426	2,350	2,397	95,200	2,397
2017-04-03	2,437	2,441	2,420	2,424	33,800	2,424
2017-03-31	2,444	2,465	2,417	2,417	65,400	2,417
2017-03-30	2,460	2,472	2,438	2,440	55,400	2,440
2017-03-29	2,457	2,458	2,424	2,457	85,400	2,457
2017-03-28	2,459	2,462	2,443	2,458	69,400	2,458
2017-03-27	2,406	2,447	2,396	2,433	82,000	2,433
2017-03-24	2,420	2,437	2,410	2,419	40,800	2,419
2017-03-23	2,457	2,466	2,412	2,421	78,000	2,421
2017-03-22	2,451	2,477	2,440	2,449	83,100	2,449
2017-03-21	2,500	2,520	2,476	2,510	123,500	2,510
2017-03-17	2,438	2,480	2,435	2,479	118,400	2,479
2017-03-16	2,420	2,466	2,414	2,456	99,100	2,456
2017-03-15	2,483	2,490	2,427	2,428	137,700	2,428
2017-03-14	2,415	2,515	2,404	2,497	258,000	2,497
2017-03-13	2,405	2,431	2,391	2,397	61,700	2,397
2017-03-10	2,432	2,444	2,419	2,428	123,800	2,428
2017-03-09	2,390	2,431	2,390	2,415	105,000	2,415
2017-03-08	2,366	2,411	2,365	2,391	186,000	2,391
2017-03-07	2,345	2,359	2,342	2,349	50,200	2,349
2017-03-06	2,354	2,371	2,330	2,345	93,800	2,345
2017-03-03	2,379	2,382	2,348	2,355	55,200	2,355
2017-03-02	2,405	2,413	2,350	2,374	112,800	2,374
2017-03-01	2,377	2,385	2,353	2,374	109,700	2,374
2017-02-28	2,404	2,417	2,378	2,380	95,100	2,380
2017-02-27	2,409	2,435	2,375	2,389	155,300	2,389
2017-02-24	2,365	2,421	2,357	2,407	113,900	2,407
2017-02-23	2,340	2,404	2,326	2,396	142,900	2,396
2017-02-22	2,350	2,381	2,341	2,353	153,500	2,353
2017-02-21	2,400	2,401	2,341	2,366	242,200	2,366
2017-02-20	2,284	2,439	2,284	2,429	460,200	2,429
2017-02-17	2,279	2,337	2,253	2,283	606,600	2,283
2017-02-16	2,179	2,205	2,178	2,196	124,100	2,196
2017-02-15	2,202	2,215	2,150	2,190	184,200	2,190
2017-02-14	2,260	2,269	2,214	2,216	261,000	2,216
2017-02-13	2,215	2,267	2,169	2,250	686,100	2,250
2017-02-10	2,097	2,105	2,059	2,065	92,200	2,065
2017-02-09	2,069	2,087	2,056	2,065	67,100	2,065
2017-02-08	2,074	2,074	2,045	2,064	47,000	2,064
2017-02-07	2,069	2,073	2,056	2,059	45,200	2,059
2017-02-06	2,092	2,092	2,071	2,078	50,100	2,078
2017-02-03	2,103	2,108	2,075	2,085	75,200	2,085
2017-02-02	2,140	2,146	2,104	2,114	89,200	2,114
2017-02-01	2,089	2,152	2,086	2,144	114,600	2,144
2017-01-31	2,095	2,100	2,079	2,082	53,600	2,082
2017-01-30	2,134	2,139	2,103	2,107	58,300	2,107
2017-01-27	2,130	2,159	2,112	2,139	78,600	2,139
2017-01-26	2,108	2,128	2,097	2,120	69,800	2,120
2017-01-25	2,117	2,125	2,091	2,098	61,700	2,098
2017-01-24	2,076	2,125	2,072	2,091	100,000	2,091
2017-01-23	2,089	2,111	2,078	2,078	77,200	2,078
2017-01-20	2,061	2,122	2,058	2,101	150,800	2,101
2017-01-19	2,054	2,088	2,039	2,063	83,400	2,063
2017-01-18	2,017	2,039	2,010	2,031	78,200	2,031
2017-01-17	2,032	2,058	2,011	2,015	79,100	2,015
2017-01-16	2,060	2,061	2,036	2,052	63,700	2,052
2017-01-13	2,073	2,095	2,072	2,081	79,900	2,081
2017-01-12	2,076	2,096	2,059	2,075	99,800	2,075
2017-01-11	2,060	2,091	2,054	2,071	117,400	2,071
2017-01-10	2,043	2,056	2,025	2,039	107,400	2,039
2017-01-06	2,046	2,074	2,033	2,050	135,000	2,050
2017-01-05	2,021	2,093	2,021	2,072	239,100	2,072
2017-01-04	2,000	2,019	1,970	2,017	176,100	2,017

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