6929 日本セラミック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,741	2,741	2,702	2,715	54,000	2,715
2019-12-27	2,775	2,775	2,747	2,760	49,900	2,760
2019-12-26	2,770	2,795	2,770	2,795	31,700	2,795
2019-12-25	2,770	2,805	2,761	2,775	67,300	2,775
2019-12-24	2,780	2,790	2,753	2,775	48,400	2,775
2019-12-23	2,811	2,830	2,772	2,776	53,700	2,776
2019-12-20	2,819	2,828	2,802	2,808	36,300	2,808
2019-12-19	2,822	2,826	2,797	2,819	53,300	2,819
2019-12-18	2,858	2,858	2,823	2,844	63,400	2,844
2019-12-17	2,890	2,890	2,841	2,859	71,800	2,859
2019-12-16	2,863	2,900	2,857	2,882	69,800	2,882
2019-12-13	2,880	2,881	2,832	2,845	81,000	2,845
2019-12-12	2,833	2,843	2,810	2,830	42,700	2,830
2019-12-11	2,805	2,829	2,798	2,824	57,200	2,824
2019-12-10	2,812	2,913	2,812	2,819	61,500	2,819
2019-12-09	2,793	2,826	2,793	2,816	65,000	2,816
2019-12-06	2,799	2,829	2,787	2,829	58,000	2,829
2019-12-05	2,839	2,842	2,810	2,831	21,500	2,831
2019-12-04	2,837	2,837	2,801	2,828	20,000	2,828
2019-12-03	2,826	2,841	2,812	2,837	39,800	2,837
2019-12-02	2,821	2,866	2,814	2,861	56,600	2,861
2019-11-29	2,784	2,838	2,784	2,829	67,300	2,829
2019-11-28	2,876	2,876	2,796	2,810	88,400	2,810
2019-11-27	2,802	2,873	2,799	2,857	84,600	2,857
2019-11-26	2,763	2,787	2,748	2,769	59,600	2,769
2019-11-25	2,774	2,778	2,738	2,745	49,500	2,745
2019-11-22	2,755	2,805	2,755	2,775	25,900	2,775
2019-11-21	2,733	2,779	2,718	2,774	47,200	2,774
2019-11-20	2,780	2,791	2,725	2,733	82,900	2,733
2019-11-19	2,819	2,827	2,792	2,809	48,900	2,809
2019-11-18	2,835	2,879	2,835	2,868	41,700	2,868
2019-11-15	2,798	2,834	2,794	2,832	40,200	2,832
2019-11-14	2,796	2,816	2,781	2,787	61,400	2,787
2019-11-13	2,814	2,829	2,772	2,794	43,600	2,794
2019-11-12	2,808	2,833	2,802	2,826	89,700	2,826
2019-11-11	2,820	2,851	2,782	2,815	78,900	2,815
2019-11-08	2,890	2,890	2,804	2,823	58,900	2,823
2019-11-07	2,831	2,848	2,818	2,829	35,200	2,829
2019-11-06	2,850	2,852	2,821	2,850	38,800	2,850
2019-11-05	2,816	2,859	2,792	2,826	101,500	2,826
2019-11-01	2,803	2,834	2,803	2,822	44,600	2,822
2019-10-31	2,816	2,862	2,816	2,834	80,300	2,834
2019-10-30	2,778	2,827	2,736	2,816	95,200	2,816
2019-10-29	2,819	2,830	2,780	2,800	61,700	2,800
2019-10-28	2,783	2,817	2,768	2,769	55,900	2,769
2019-10-25	2,787	2,799	2,770	2,783	61,400	2,783
2019-10-24	2,764	2,771	2,755	2,756	25,700	2,756
2019-10-23	2,780	2,780	2,738	2,769	59,000	2,769
2019-10-21	2,747	2,770	2,745	2,752	16,400	2,752
2019-10-18	2,765	2,782	2,737	2,758	39,700	2,758
2019-10-17	2,756	2,767	2,735	2,747	39,000	2,747
2019-10-16	2,780	2,791	2,743	2,760	66,100	2,760
2019-10-15	2,770	2,782	2,729	2,749	47,500	2,749
2019-10-11	2,707	2,719	2,688	2,700	67,100	2,700
2019-10-10	2,720	2,720	2,652	2,707	56,700	2,707
2019-10-09	2,665	2,708	2,659	2,703	67,000	2,703
2019-10-08	2,620	2,706	2,617	2,674	88,300	2,674
2019-10-07	2,634	2,636	2,587	2,597	57,600	2,597
2019-10-04	2,627	2,648	2,605	2,634	56,600	2,634
2019-10-03	2,603	2,640	2,594	2,638	103,800	2,638
2019-10-02	2,709	2,727	2,666	2,678	83,200	2,678
2019-10-01	2,706	2,748	2,706	2,730	47,000	2,730
2019-09-30	2,731	2,743	2,705	2,724	45,700	2,724
2019-09-27	2,795	2,795	2,738	2,766	31,500	2,766
2019-09-26	2,830	2,865	2,784	2,793	65,300	2,793
2019-09-25	2,750	2,788	2,742	2,788	31,400	2,788
2019-09-24	2,769	2,813	2,760	2,779	46,600	2,779
2019-09-20	2,820	2,820	2,748	2,762	101,700	2,762
2019-09-19	2,780	2,825	2,773	2,785	70,800	2,785
2019-09-18	2,784	2,790	2,740	2,756	50,000	2,756
2019-09-17	2,774	2,778	2,752	2,762	33,600	2,762
2019-09-13	2,724	2,774	2,723	2,768	77,600	2,768
2019-09-12	2,742	2,767	2,713	2,724	145,500	2,724
2019-09-11	2,740	2,749	2,710	2,743	80,200	2,743
2019-09-10	2,732	2,752	2,726	2,740	56,200	2,740
2019-09-09	2,717	2,722	2,696	2,722	34,400	2,722
2019-09-06	2,691	2,723	2,678	2,719	55,700	2,719
2019-09-05	2,640	2,702	2,626	2,683	89,600	2,683
2019-09-04	2,600	2,618	2,561	2,600	59,200	2,600
2019-09-03	2,594	2,648	2,588	2,602	45,000	2,602
2019-09-02	2,630	2,630	2,599	2,609	35,400	2,609
2019-08-30	2,581	2,666	2,581	2,646	61,300	2,646
2019-08-29	2,621	2,621	2,552	2,577	61,900	2,577
2019-08-28	2,617	2,629	2,587	2,591	43,400	2,591
2019-08-27	2,610	2,636	2,603	2,608	64,800	2,608
2019-08-26	2,560	2,591	2,544	2,581	67,700	2,581
2019-08-23	2,645	2,669	2,645	2,648	30,100	2,648
2019-08-22	2,642	2,658	2,627	2,633	50,300	2,633
2019-08-21	2,636	2,647	2,606	2,615	59,600	2,615
2019-08-20	2,669	2,697	2,650	2,685	47,800	2,685
2019-08-19	2,651	2,673	2,632	2,632	36,900	2,632
2019-08-16	2,617	2,645	2,609	2,623	45,600	2,623
2019-08-15	2,554	2,626	2,554	2,620	61,300	2,620
2019-08-14	2,656	2,667	2,624	2,646	89,800	2,646
2019-08-13	2,596	2,646	2,553	2,630	119,000	2,630
2019-08-09	2,675	2,681	2,635	2,635	83,200	2,635
2019-08-08	2,650	2,685	2,645	2,645	70,800	2,645
2019-08-07	2,634	2,669	2,608	2,650	133,600	2,650
2019-08-06	2,597	2,679	2,568	2,653	160,600	2,653
2019-08-05	2,913	2,915	2,628	2,647	142,800	2,647
2019-08-02	2,852	2,865	2,731	2,775	97,200	2,775
2019-08-01	2,867	2,931	2,864	2,916	81,900	2,916
2019-07-31	2,919	2,919	2,854	2,857	82,600	2,857
2019-07-30	2,888	2,928	2,879	2,925	53,900	2,925
2019-07-29	2,844	2,886	2,838	2,876	43,000	2,876
2019-07-26	2,870	2,875	2,834	2,867	48,100	2,867
2019-07-25	2,871	2,925	2,839	2,892	61,900	2,892
2019-07-24	2,890	2,894	2,855	2,871	60,700	2,871
2019-07-23	2,842	2,885	2,806	2,865	76,400	2,865
2019-07-22	2,799	2,842	2,797	2,817	72,700	2,817
2019-07-19	2,763	2,850	2,741	2,835	96,000	2,835
2019-07-18	2,889	2,889	2,786	2,797	120,600	2,797
2019-07-17	2,961	2,970	2,920	2,932	59,700	2,932
2019-07-16	2,967	2,987	2,959	2,961	60,400	2,961
2019-07-12	2,985	2,985	2,950	2,967	34,200	2,967
2019-07-11	2,965	3,005	2,948	2,986	59,700	2,986
2019-07-10	2,913	2,977	2,910	2,964	83,000	2,964
2019-07-09	2,990	2,990	2,935	2,938	74,600	2,938
2019-07-08	3,030	3,030	2,998	3,000	42,500	3,000
2019-07-05	3,040	3,040	3,015	3,030	27,200	3,030
2019-07-04	3,020	3,045	3,020	3,040	43,400	3,040
2019-07-03	3,050	3,060	3,015	3,020	47,400	3,020
2019-07-02	3,020	3,060	2,986	3,050	76,200	3,050
2019-07-01	2,981	3,025	2,969	3,020	104,200	3,020
2019-06-28	2,917	2,929	2,862	2,888	94,500	2,888
2019-06-27	2,860	2,945	2,835	2,927	120,200	2,927
2019-06-26	2,794	2,889	2,793	2,832	118,900	2,832
2019-06-25	2,763	2,801	2,761	2,775	82,200	2,775
2019-06-24	2,685	2,784	2,685	2,771	207,200	2,771
2019-06-21	2,714	2,804	2,680	2,680	145,600	2,680
2019-06-20	2,768	2,785	2,738	2,753	80,800	2,753
2019-06-19	2,707	2,771	2,676	2,756	158,700	2,756
2019-06-18	2,771	2,781	2,698	2,699	102,900	2,699
2019-06-17	2,807	2,837	2,767	2,768	106,400	2,768
2019-06-14	2,843	2,858	2,810	2,826	95,800	2,826
2019-06-13	2,898	2,937	2,885	2,889	36,800	2,889
2019-06-12	2,954	2,957	2,919	2,948	51,000	2,948
2019-06-11	2,970	2,987	2,942	2,964	42,100	2,964
2019-06-10	2,887	2,949	2,879	2,947	55,700	2,947
2019-06-07	2,814	2,860	2,780	2,856	51,200	2,856
2019-06-06	2,840	2,840	2,795	2,795	30,600	2,795
2019-06-05	2,837	2,862	2,824	2,841	72,300	2,841
2019-06-04	2,773	2,787	2,741	2,787	48,400	2,787
2019-06-03	2,802	2,812	2,771	2,781	64,200	2,781
2019-05-31	2,892	2,893	2,847	2,864	53,800	2,864
2019-05-30	2,851	2,893	2,831	2,892	42,700	2,892
2019-05-29	2,815	2,877	2,812	2,868	61,500	2,868
2019-05-28	2,851	2,870	2,843	2,863	49,600	2,863
2019-05-27	2,851	2,886	2,838	2,846	29,600	2,846
2019-05-24	2,815	2,855	2,794	2,844	61,000	2,844
2019-05-23	2,886	2,893	2,818	2,852	71,200	2,852
2019-05-22	2,903	2,937	2,884	2,908	45,300	2,908
2019-05-21	2,854	2,896	2,822	2,865	58,100	2,865
2019-05-20	2,934	2,946	2,891	2,892	47,500	2,892
2019-05-17	2,930	2,977	2,914	2,934	31,800	2,934
2019-05-16	2,958	2,969	2,885	2,896	76,600	2,896
2019-05-15	2,939	2,956	2,893	2,951	69,200	2,951
2019-05-14	2,845	2,934	2,798	2,900	110,000	2,900
2019-05-13	3,100	3,105	2,881	2,895	136,400	2,895
2019-05-10	3,040	3,130	3,005	3,055	87,600	3,055
2019-05-09	3,060	3,060	2,997	3,010	71,400	3,010
2019-05-08	3,090	3,115	3,060	3,060	78,300	3,060
2019-05-07	3,145	3,195	3,135	3,140	74,200	3,140
2019-04-26	3,125	3,165	3,095	3,155	50,000	3,155
2019-04-25	3,115	3,160	3,105	3,160	48,500	3,160
2019-04-24	3,115	3,150	3,100	3,110	42,200	3,110
2019-04-23	3,120	3,145	3,085	3,110	38,700	3,110
2019-04-22	3,095	3,125	3,035	3,115	54,500	3,115
2019-04-19	3,055	3,095	3,055	3,085	16,600	3,085
2019-04-18	3,115	3,115	3,035	3,050	32,400	3,050
2019-04-17	3,070	3,120	3,070	3,120	42,300	3,120
2019-04-16	3,115	3,125	3,055	3,070	28,900	3,070
2019-04-15	3,125	3,135	3,070	3,110	62,700	3,110
2019-04-12	3,075	3,080	3,025	3,040	52,900	3,040
2019-04-11	3,085	3,095	3,045	3,050	43,600	3,050
2019-04-10	3,040	3,065	2,995	3,060	38,800	3,060
2019-04-09	3,090	3,100	3,025	3,035	36,900	3,035
2019-04-08	3,140	3,150	3,040	3,080	73,000	3,080
2019-04-05	3,115	3,125	3,085	3,105	54,200	3,105
2019-04-04	3,105	3,130	3,065	3,100	55,000	3,100
2019-04-03	3,095	3,130	3,060	3,090	94,000	3,090
2019-04-02	3,060	3,080	3,025	3,075	64,200	3,075
2019-04-01	3,015	3,075	3,005	3,020	89,100	3,020
2019-03-29	2,950	2,984	2,945	2,965	66,900	2,965
2019-03-28	2,915	2,933	2,890	2,924	78,700	2,924
2019-03-27	2,935	2,943	2,885	2,919	113,200	2,919
2019-03-26	2,891	2,927	2,888	2,915	121,000	2,915
2019-03-25	2,897	2,899	2,850	2,889	78,800	2,889
2019-03-22	2,894	2,976	2,894	2,975	125,800	2,975
2019-03-20	2,889	2,891	2,869	2,888	50,100	2,888
2019-03-19	2,881	2,881	2,846	2,868	46,100	2,868
2019-03-18	2,881	2,881	2,846	2,855	63,600	2,855
2019-03-15	2,897	2,899	2,852	2,869	113,400	2,869
2019-03-14	2,895	2,905	2,845	2,854	60,900	2,854
2019-03-13	2,885	2,892	2,841	2,849	60,800	2,849
2019-03-12	2,844	2,879	2,830	2,863	64,800	2,863
2019-03-11	2,807	2,816	2,771	2,800	78,400	2,800
2019-03-08	2,821	2,847	2,752	2,757	100,500	2,757
2019-03-07	2,870	2,888	2,859	2,870	88,700	2,870
2019-03-06	2,914	2,939	2,892	2,912	90,200	2,912
2019-03-05	2,923	2,942	2,899	2,914	97,600	2,914
2019-03-04	2,879	2,931	2,870	2,931	94,900	2,931
2019-03-01	2,846	2,868	2,814	2,835	70,100	2,835
2019-02-28	2,847	2,852	2,798	2,818	133,600	2,818
2019-02-27	2,868	2,898	2,837	2,847	84,000	2,847
2019-02-26	2,861	2,873	2,805	2,859	126,300	2,859
2019-02-25	2,861	2,889	2,836	2,877	90,300	2,877
2019-02-22	2,846	2,851	2,797	2,836	78,200	2,836
2019-02-21	2,806	2,832	2,782	2,786	80,000	2,786
2019-02-20	2,777	2,812	2,758	2,785	61,100	2,785
2019-02-19	2,729	2,773	2,723	2,762	56,800	2,762
2019-02-18	2,730	2,747	2,706	2,741	49,100	2,741
2019-02-15	2,663	2,712	2,641	2,680	54,800	2,680
2019-02-14	2,650	2,705	2,637	2,696	69,800	2,696
2019-02-13	2,634	2,652	2,587	2,640	85,600	2,640
2019-02-12	2,629	2,660	2,601	2,613	103,300	2,613
2019-02-08	2,561	2,601	2,556	2,579	53,300	2,579
2019-02-07	2,606	2,659	2,602	2,611	35,100	2,611
2019-02-06	2,608	2,638	2,600	2,629	36,000	2,629
2019-02-05	2,597	2,630	2,597	2,608	53,300	2,608
2019-02-04	2,569	2,603	2,566	2,603	47,400	2,603
2019-02-01	2,530	2,584	2,505	2,538	47,000	2,538
2019-01-31	2,522	2,527	2,492	2,517	36,800	2,517
2019-01-30	2,498	2,526	2,465	2,468	84,800	2,468
2019-01-29	2,459	2,525	2,455	2,520	64,800	2,520
2019-01-28	2,512	2,527	2,488	2,505	59,200	2,505
2019-01-25	2,486	2,543	2,486	2,516	51,900	2,516
2019-01-24	2,439	2,503	2,438	2,485	48,300	2,485
2019-01-23	2,426	2,496	2,403	2,477	49,200	2,477
2019-01-22	2,489	2,499	2,454	2,468	47,300	2,468
2019-01-21	2,529	2,537	2,495	2,501	49,900	2,501
2019-01-18	2,460	2,487	2,419	2,486	71,900	2,486
2019-01-17	2,469	2,502	2,444	2,482	101,800	2,482
2019-01-16	2,473	2,506	2,434	2,441	56,400	2,441
2019-01-15	2,421	2,503	2,397	2,473	148,200	2,473
2019-01-11	2,443	2,456	2,399	2,425	55,700	2,425
2019-01-10	2,412	2,430	2,380	2,415	71,900	2,415
2019-01-09	2,433	2,463	2,383	2,424	87,100	2,424
2019-01-08	2,360	2,478	2,360	2,417	129,200	2,417
2019-01-07	2,310	2,343	2,291	2,340	74,300	2,340
2019-01-04	2,279	2,279	2,198	2,238	81,800	2,238

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