6929 日本セラミック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,303	2,379	2,299	2,354	62,900	2,354
2018-12-27	2,300	2,340	2,248	2,324	98,700	2,324
2018-12-26	2,130	2,168	2,118	2,154	75,000	2,154
2018-12-25	2,188	2,247	2,125	2,130	159,000	2,130
2018-12-21	2,332	2,369	2,321	2,338	109,500	2,338
2018-12-20	2,421	2,440	2,342	2,352	99,100	2,352
2018-12-19	2,477	2,498	2,426	2,452	96,700	2,452
2018-12-18	2,454	2,499	2,416	2,477	77,100	2,477
2018-12-17	2,550	2,572	2,508	2,526	106,900	2,526
2018-12-14	2,658	2,663	2,598	2,599	79,200	2,599
2018-12-13	2,645	2,686	2,627	2,683	49,600	2,683
2018-12-12	2,618	2,638	2,592	2,615	55,000	2,615
2018-12-11	2,647	2,697	2,588	2,591	44,000	2,591
2018-12-10	2,679	2,681	2,623	2,623	52,100	2,623
2018-12-07	2,690	2,712	2,665	2,708	65,100	2,708
2018-12-06	2,762	2,767	2,661	2,673	89,400	2,673
2018-12-05	2,778	2,795	2,752	2,782	50,700	2,782
2018-12-04	2,911	2,915	2,821	2,828	47,300	2,828
2018-12-03	2,920	2,983	2,913	2,921	136,000	2,921
2018-11-30	2,780	2,860	2,774	2,860	86,000	2,860
2018-11-29	2,810	2,818	2,739	2,771	45,100	2,771
2018-11-28	2,721	2,765	2,715	2,762	32,200	2,762
2018-11-27	2,693	2,718	2,664	2,701	35,700	2,701
2018-11-26	2,688	2,689	2,656	2,660	54,000	2,660
2018-11-22	2,684	2,692	2,645	2,688	38,300	2,688
2018-11-21	2,666	2,675	2,629	2,674	78,700	2,674
2018-11-20	2,714	2,746	2,701	2,716	34,200	2,716
2018-11-19	2,754	2,788	2,747	2,764	29,100	2,764
2018-11-16	2,821	2,830	2,742	2,755	50,900	2,755
2018-11-15	2,752	2,796	2,743	2,795	53,300	2,795
2018-11-14	2,712	2,788	2,711	2,771	98,100	2,771
2018-11-13	2,745	2,754	2,648	2,675	195,000	2,675
2018-11-12	2,905	2,911	2,828	2,829	123,800	2,829
2018-11-09	3,045	3,045	2,979	3,000	80,000	3,000
2018-11-08	3,090	3,115	3,045	3,065	105,300	3,065
2018-11-07	3,015	3,075	2,981	3,030	96,800	3,030
2018-11-06	2,960	2,999	2,941	2,982	60,400	2,982
2018-11-05	2,980	2,988	2,942	2,951	54,300	2,951
2018-11-02	2,853	2,964	2,843	2,957	111,600	2,957
2018-11-01	2,789	2,863	2,762	2,839	63,500	2,839
2018-10-31	2,691	2,788	2,684	2,775	81,400	2,775
2018-10-30	2,567	2,665	2,558	2,656	97,000	2,656
2018-10-29	2,639	2,660	2,598	2,601	72,600	2,601
2018-10-26	2,696	2,696	2,602	2,632	96,100	2,632
2018-10-25	2,722	2,745	2,679	2,683	102,900	2,683
2018-10-24	2,855	2,873	2,816	2,820	63,400	2,820
2018-10-23	2,923	2,923	2,857	2,858	62,600	2,858
2018-10-22	2,912	2,946	2,879	2,926	54,800	2,926
2018-10-19	2,880	2,918	2,880	2,912	59,200	2,912
2018-10-18	2,891	2,926	2,883	2,913	58,800	2,913
2018-10-17	2,856	2,908	2,856	2,890	42,500	2,890
2018-10-16	2,800	2,820	2,771	2,816	71,300	2,816
2018-10-15	2,831	2,854	2,800	2,814	106,300	2,814
2018-10-12	2,863	2,882	2,838	2,854	124,600	2,854
2018-10-11	2,885	2,936	2,880	2,913	83,300	2,913
2018-10-10	2,991	3,075	2,985	3,005	48,600	3,005
2018-10-09	3,010	3,010	2,965	2,999	85,500	2,999
2018-10-05	2,990	3,040	2,966	3,010	59,000	3,010
2018-10-04	3,105	3,105	2,999	3,040	64,100	3,040
2018-10-03	3,050	3,065	2,993	2,999	49,100	2,999
2018-10-02	3,075	3,105	3,050	3,055	39,900	3,055
2018-10-01	3,045	3,070	3,020	3,045	36,800	3,045
2018-09-28	3,025	3,070	2,988	3,025	56,500	3,025
2018-09-27	3,055	3,060	3,000	3,005	43,900	3,005
2018-09-26	3,015	3,075	3,010	3,075	44,300	3,075
2018-09-25	2,992	3,025	2,968	3,025	51,500	3,025
2018-09-21	2,992	2,994	2,954	2,973	67,600	2,973
2018-09-20	2,990	2,990	2,944	2,968	38,700	2,968
2018-09-19	2,957	2,988	2,957	2,962	49,600	2,962
2018-09-18	2,923	2,943	2,877	2,934	72,400	2,934
2018-09-14	2,853	2,916	2,853	2,908	102,600	2,908
2018-09-13	2,770	2,852	2,763	2,824	126,700	2,824
2018-09-12	2,835	2,836	2,784	2,796	111,500	2,796
2018-09-11	2,855	2,858	2,815	2,835	66,600	2,835
2018-09-10	2,799	2,837	2,798	2,817	40,700	2,817
2018-09-07	2,842	2,842	2,778	2,789	73,300	2,789
2018-09-06	2,917	2,917	2,857	2,865	69,600	2,865
2018-09-05	2,969	2,969	2,922	2,925	40,100	2,925
2018-09-04	2,969	2,975	2,951	2,968	47,400	2,968
2018-09-03	3,005	3,005	2,920	2,943	63,700	2,943
2018-08-31	2,968	3,005	2,946	2,983	78,900	2,983
2018-08-30	2,958	3,005	2,955	2,976	101,600	2,976
2018-08-29	2,996	3,035	2,992	3,015	110,000	3,015
2018-08-28	3,020	3,030	2,978	2,996	75,200	2,996
2018-08-27	2,970	3,010	2,964	2,999	85,300	2,999
2018-08-24	2,997	2,997	2,928	2,959	77,700	2,959
2018-08-23	2,991	2,991	2,945	2,953	50,500	2,953
2018-08-22	2,964	2,990	2,947	2,967	87,200	2,967
2018-08-21	2,924	2,962	2,905	2,950	41,500	2,950
2018-08-20	2,964	2,974	2,929	2,942	59,000	2,942
2018-08-17	3,000	3,005	2,942	2,957	83,000	2,957
2018-08-16	2,961	2,985	2,937	2,951	92,400	2,951
2018-08-15	2,993	3,015	2,973	2,998	84,200	2,998
2018-08-14	2,968	3,035	2,965	3,010	68,600	3,010
2018-08-13	2,990	3,010	2,904	2,938	142,900	2,938
2018-08-10	3,155	3,155	3,045	3,060	105,700	3,060
2018-08-09	3,145	3,190	3,140	3,170	75,700	3,170
2018-08-08	3,175	3,200	3,120	3,140	109,700	3,140
2018-08-07	3,175	3,255	3,145	3,175	185,900	3,175
2018-08-06	3,130	3,295	3,130	3,200	419,800	3,200
2018-08-03	2,952	2,972	2,934	2,940	72,800	2,940
2018-08-02	2,996	3,050	2,975	2,992	68,800	2,992
2018-08-01	2,943	3,005	2,940	2,996	66,300	2,996
2018-07-31	2,941	2,960	2,915	2,924	87,300	2,924
2018-07-30	2,942	2,982	2,942	2,969	50,900	2,969
2018-07-27	2,952	2,977	2,932	2,967	57,400	2,967
2018-07-26	2,909	2,954	2,909	2,921	53,900	2,921
2018-07-25	2,890	2,914	2,876	2,909	85,600	2,909
2018-07-24	2,858	2,900	2,849	2,889	68,600	2,889
2018-07-23	2,830	2,866	2,829	2,848	50,900	2,848
2018-07-20	2,887	2,904	2,845	2,861	50,000	2,861
2018-07-19	2,925	2,951	2,898	2,917	86,300	2,917
2018-07-18	2,868	2,933	2,868	2,926	87,400	2,926
2018-07-17	2,880	2,897	2,845	2,865	68,700	2,865
2018-07-13	2,838	2,903	2,833	2,887	71,800	2,887
2018-07-12	2,844	2,865	2,802	2,845	93,200	2,845
2018-07-11	2,877	2,904	2,836	2,894	77,900	2,894
2018-07-10	2,897	2,942	2,861	2,927	80,800	2,927
2018-07-09	2,806	2,898	2,806	2,889	65,200	2,889
2018-07-06	2,729	2,780	2,713	2,777	77,800	2,777
2018-07-05	2,759	2,806	2,731	2,732	81,600	2,732
2018-07-04	2,806	2,836	2,768	2,770	53,000	2,770
2018-07-03	2,830	2,860	2,809	2,848	67,800	2,848
2018-07-02	2,887	2,921	2,824	2,829	85,700	2,829
2018-06-29	2,871	2,905	2,844	2,887	69,400	2,887
2018-06-28	2,910	2,948	2,875	2,892	134,100	2,892
2018-06-27	2,919	2,970	2,919	2,925	69,500	2,925
2018-06-26	2,913	2,954	2,903	2,919	62,500	2,919
2018-06-25	2,968	2,976	2,938	2,947	51,000	2,947
2018-06-22	2,895	2,974	2,880	2,968	115,300	2,968
2018-06-21	2,826	2,917	2,826	2,897	121,900	2,897
2018-06-20	2,889	2,889	2,820	2,876	74,100	2,876
2018-06-19	2,957	2,976	2,888	2,889	84,000	2,889
2018-06-18	2,988	2,995	2,940	2,966	107,800	2,966
2018-06-15	3,110	3,110	3,000	3,015	909,400	3,015
2018-06-14	3,045	3,115	2,996	3,095	446,800	3,095
2018-06-13	3,010	3,065	2,902	3,045	349,800	3,045
2018-06-12	3,020	3,095	3,020	3,075	360,600	3,075
2018-06-11	2,969	2,980	2,924	2,969	171,600	2,969
2018-06-08	2,957	2,968	2,922	2,951	213,500	2,951
2018-06-07	2,864	2,912	2,851	2,907	144,600	2,907
2018-06-06	2,815	2,866	2,793	2,865	124,300	2,865
2018-06-05	2,815	2,822	2,785	2,808	114,800	2,808
2018-06-04	2,787	2,818	2,779	2,801	122,300	2,801
2018-06-01	2,704	2,772	2,699	2,756	168,400	2,756
2018-05-31	2,711	2,724	2,671	2,687	154,500	2,687
2018-05-30	2,560	2,714	2,560	2,671	207,100	2,671
2018-05-29	2,615	2,620	2,576	2,593	47,600	2,593
2018-05-28	2,651	2,667	2,603	2,615	61,500	2,615
2018-05-25	2,683	2,716	2,659	2,659	57,100	2,659
2018-05-24	2,674	2,706	2,664	2,695	88,000	2,695
2018-05-23	2,635	2,704	2,622	2,691	141,200	2,691
2018-05-22	2,632	2,653	2,624	2,630	68,200	2,630
2018-05-21	2,659	2,659	2,625	2,632	79,900	2,632
2018-05-18	2,612	2,664	2,605	2,660	106,900	2,660
2018-05-17	2,610	2,611	2,557	2,608	205,500	2,608
2018-05-16	2,700	2,700	2,589	2,620	219,700	2,620
2018-05-15	2,777	2,793	2,703	2,721	245,400	2,721
2018-05-14	2,774	2,833	2,767	2,827	384,000	2,827
2018-05-11	2,879	2,927	2,878	2,924	91,000	2,924
2018-05-10	2,883	2,894	2,870	2,888	45,000	2,888
2018-05-09	2,870	2,888	2,855	2,883	80,600	2,883
2018-05-08	2,836	2,872	2,821	2,866	66,800	2,866
2018-05-07	2,831	2,844	2,816	2,826	42,100	2,826
2018-05-02	2,859	2,867	2,818	2,824	66,100	2,824
2018-05-01	2,880	2,880	2,846	2,857	69,000	2,857
2018-04-27	2,908	2,912	2,873	2,910	66,200	2,910
2018-04-26	2,886	2,895	2,865	2,894	69,800	2,894
2018-04-25	2,874	2,874	2,854	2,865	35,900	2,865
2018-04-24	2,852	2,876	2,840	2,874	57,300	2,874
2018-04-23	2,825	2,853	2,811	2,833	89,300	2,833
2018-04-20	2,853	2,853	2,817	2,831	53,500	2,831
2018-04-19	2,903	2,912	2,859	2,862	88,200	2,862
2018-04-18	2,906	2,920	2,874	2,891	86,500	2,891
2018-04-17	2,959	2,973	2,908	2,908	42,500	2,908
2018-04-16	2,976	2,983	2,945	2,966	39,600	2,966
2018-04-13	2,944	2,992	2,944	2,966	73,400	2,966
2018-04-12	2,955	2,955	2,918	2,923	55,900	2,923
2018-04-11	2,948	2,960	2,914	2,947	95,700	2,947
2018-04-10	2,910	2,947	2,895	2,943	80,000	2,943
2018-04-09	2,901	2,911	2,870	2,910	103,000	2,910
2018-04-06	2,851	2,887	2,843	2,874	88,500	2,874
2018-04-05	2,896	2,896	2,852	2,861	59,600	2,861
2018-04-04	2,903	2,903	2,852	2,867	92,900	2,867
2018-04-03	2,888	2,935	2,861	2,893	73,400	2,893
2018-03-30	2,886	2,955	2,886	2,945	77,900	2,945
2018-03-29	2,858	2,886	2,841	2,873	76,700	2,873
2018-03-28	2,943	2,943	2,817	2,841	182,300	2,841
2018-03-27	2,740	2,845	2,734	2,843	145,500	2,843
2018-03-26	2,691	2,721	2,661	2,721	71,100	2,721
2018-03-23	2,800	2,830	2,733	2,741	107,900	2,741
2018-03-22	2,869	2,884	2,847	2,874	62,700	2,874
2018-03-20	2,880	2,880	2,835	2,868	49,500	2,868
2018-03-19	2,935	2,935	2,860	2,899	43,100	2,899
2018-03-16	2,964	2,968	2,917	2,931	71,400	2,931
2018-03-15	2,970	2,984	2,919	2,955	70,800	2,955
2018-03-14	2,917	2,979	2,917	2,969	35,000	2,969
2018-03-13	2,934	2,966	2,918	2,966	43,300	2,966
2018-03-12	2,936	2,946	2,910	2,940	75,400	2,940
2018-03-09	2,896	2,896	2,842	2,867	78,400	2,867
2018-03-08	2,850	2,869	2,825	2,839	61,800	2,839
2018-03-07	2,852	2,856	2,797	2,800	75,400	2,800
2018-03-06	2,880	2,942	2,850	2,878	73,500	2,878
2018-03-05	2,924	2,938	2,835	2,854	135,600	2,854
2018-03-02	2,927	2,968	2,898	2,931	105,700	2,931
2018-03-01	3,025	3,025	2,955	2,972	92,300	2,972
2018-02-28	2,995	3,060	2,995	3,020	100,800	3,020
2018-02-27	2,955	3,050	2,955	3,015	158,000	3,015
2018-02-26	2,945	2,945	2,888	2,915	47,000	2,915
2018-02-23	2,900	2,922	2,875	2,905	72,100	2,905
2018-02-22	2,905	2,916	2,870	2,903	104,200	2,903
2018-02-21	2,942	2,975	2,922	2,947	73,200	2,947
2018-02-20	2,920	2,943	2,901	2,935	58,400	2,935
2018-02-19	2,893	2,934	2,879	2,922	93,000	2,922
2018-02-16	2,822	2,883	2,822	2,871	103,300	2,871
2018-02-15	2,712	2,819	2,703	2,812	144,300	2,812
2018-02-14	2,800	2,830	2,645	2,672	196,300	2,672
2018-02-13	2,808	2,885	2,751	2,817	221,800	2,817
2018-02-09	2,731	2,798	2,731	2,793	106,200	2,793
2018-02-08	2,870	2,920	2,853	2,859	93,900	2,859
2018-02-07	2,970	2,998	2,847	2,847	119,200	2,847
2018-02-06	2,885	2,924	2,795	2,861	213,200	2,861
2018-02-05	3,045	3,075	3,000	3,015	87,000	3,015
2018-02-02	3,120	3,160	3,085	3,125	69,000	3,125
2018-02-01	3,100	3,145	3,095	3,140	70,900	3,140
2018-01-31	3,050	3,125	3,050	3,080	83,500	3,080
2018-01-30	3,150	3,150	3,075	3,085	90,200	3,085
2018-01-29	3,150	3,170	3,130	3,150	114,600	3,150
2018-01-26	3,060	3,100	3,055	3,080	70,900	3,080
2018-01-25	3,085	3,110	3,050	3,055	111,900	3,055
2018-01-24	3,160	3,170	3,105	3,130	69,000	3,130
2018-01-23	3,180	3,195	3,155	3,175	85,500	3,175
2018-01-22	3,125	3,165	3,115	3,160	89,600	3,160
2018-01-19	3,120	3,135	3,110	3,120	70,900	3,120
2018-01-18	3,180	3,185	3,090	3,105	191,100	3,105
2018-01-17	3,150	3,180	3,140	3,155	126,300	3,155
2018-01-16	3,160	3,190	3,125	3,190	119,900	3,190
2018-01-15	3,140	3,240	3,135	3,160	282,600	3,160
2018-01-12	3,030	3,090	3,030	3,085	177,900	3,085
2018-01-11	3,005	3,045	2,987	3,030	140,700	3,030
2018-01-10	3,045	3,045	2,998	3,010	126,900	3,010
2018-01-09	3,000	3,050	2,996	3,045	161,100	3,045
2018-01-05	2,967	2,991	2,959	2,979	95,900	2,979
2018-01-04	2,926	2,946	2,919	2,940	85,600	2,940

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