6929 日本セラミック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9332,9332,8872,90164,7002,901
2020-12-292,8872,9352,8872,93548,9002,935
2020-12-282,9512,9512,9012,92938,3002,929
2020-12-252,9192,9422,9152,93120,7002,931
2020-12-242,9302,9622,9012,91833,8002,918
2020-12-232,8852,9112,8762,90040,8002,900
2020-12-222,9352,9352,8752,88440,9002,884
2020-12-212,9953,0052,9502,97448,8002,974
2020-12-182,9702,9952,9392,99042,3002,990
2020-12-172,9842,9902,9462,98339,0002,983
2020-12-163,0103,0202,9542,98452,6002,984
2020-12-152,9663,0302,9662,98062,8002,980
2020-12-142,9482,9962,9402,96439,4002,964
2020-12-112,9822,9902,9452,96943,0002,969
2020-12-102,9833,0452,9512,98467,3002,984
2020-12-092,9502,9912,9432,99186,9002,991
2020-12-082,9542,9632,9302,94047,5002,940
2020-12-072,9652,9702,9122,91638,7002,916
2020-12-042,8802,9782,8802,97853,5002,978
2020-12-032,9542,9662,9242,92951,1002,929
2020-12-022,9672,9832,9482,95468,2002,954
2020-12-012,8672,9782,8672,97199,7002,971
2020-11-302,8812,9442,8652,86795,3002,867
2020-11-272,8842,9422,8732,90873,8002,908
2020-11-262,8532,9332,8252,90744,0002,907
2020-11-252,9432,9752,8912,90380,2002,903
2020-11-242,9382,9612,8872,89366,5002,893
2020-11-202,8332,8712,8202,86364,4002,863
2020-11-192,8502,9162,8192,88371,8002,883
2020-11-182,8872,8872,8582,86450,0002,864
2020-11-172,9502,9502,8732,919107,0002,919
2020-11-162,9373,0202,9372,99497,1002,994
2020-11-132,8802,9092,8602,890102,5002,890
2020-11-122,8522,8902,8502,88680,5002,886
2020-11-112,7992,9402,7952,869160,7002,869
2020-11-102,7302,7752,7122,733107,8002,733
2020-11-092,7302,7332,6742,71589,1002,715
2020-11-062,6682,7012,6292,68081,8002,680
2020-11-052,5792,7502,5752,676114,0002,676
2020-11-042,6402,6702,6062,62273,8002,622
2020-11-022,5502,6172,5502,60064,3002,600
2020-10-302,5542,5602,5102,53048,2002,530
2020-10-292,5202,5852,5202,58128,1002,581
2020-10-282,5482,5822,5342,57345,6002,573
2020-10-272,5622,5802,5102,56148,7002,561
2020-10-262,5822,6592,5652,57839,4002,578
2020-10-232,5732,6272,5472,60057,6002,600
2020-10-222,5672,5762,4942,52356,0002,523
2020-10-212,5472,5882,5472,58841,9002,588
2020-10-202,5482,5662,5362,54458,8002,544
2020-10-192,5022,5432,4782,53779,4002,537
2020-10-162,5002,5042,4532,46188,5002,461
2020-10-152,5542,5872,4962,497111,9002,497
2020-10-142,6562,6592,6352,65431,7002,654
2020-10-132,7012,7012,6692,69027,5002,690
2020-10-122,7002,7182,6782,68837,3002,688
2020-10-092,7142,7172,6792,70671,5002,706
2020-10-082,6902,7102,6532,68058,4002,680
2020-10-072,6282,6712,6222,65442,1002,654
2020-10-062,6792,6792,6382,67149,8002,671
2020-10-052,6202,6752,6192,65338,1002,653
2020-10-022,6612,6782,5422,57094,3002,570
2020-09-302,7202,7202,6222,62255,5002,622
2020-09-292,6812,7092,6792,69247,9002,692
2020-09-282,6922,7222,6702,722106,9002,722
2020-09-252,6552,6732,6432,66275,1002,662
2020-09-242,6652,6912,6332,63661,6002,636
2020-09-232,6542,7102,6532,67748,7002,677
2020-09-182,7112,7292,6972,70151,2002,701
2020-09-172,6502,7282,6502,72864,7002,728
2020-09-162,6802,6992,6642,66956,2002,669
2020-09-152,6752,6752,6272,66243,0002,662
2020-09-142,7142,7242,6752,68653,7002,686
2020-09-112,6782,6982,6552,69171,0002,691
2020-09-102,6202,6832,6062,677101,4002,677
2020-09-092,5622,6342,5622,620115,7002,620
2020-09-082,5462,6082,5432,59982,2002,599
2020-09-072,4902,5372,4902,52357,0002,523
2020-09-042,4242,4882,4152,48763,3002,487
2020-09-032,5002,5292,4862,52462,1002,524
2020-09-022,4752,4882,4502,48037,7002,480
2020-09-012,4802,4842,4422,46858,1002,468
2020-08-312,5102,5482,5072,50980,4002,509
2020-08-282,4822,5152,4382,48084,7002,480
2020-08-272,5012,5122,4712,47742,6002,477
2020-08-262,5002,5142,4672,493102,6002,493
2020-08-252,4982,5082,4702,489111,1002,489
2020-08-242,4792,4792,4282,45275,0002,452
2020-08-212,3752,4912,3742,484144,9002,484
2020-08-202,3202,3782,3032,34378,7002,343
2020-08-192,3112,3212,2772,29723,3002,297
2020-08-182,2952,3442,2912,32956,1002,329
2020-08-172,3072,3352,2942,29418,3002,294
2020-08-142,3142,3652,3102,31659,7002,316
2020-08-132,3052,3462,3052,31071,3002,310
2020-08-122,3982,4072,3212,36665,2002,366
2020-08-112,1782,3272,1382,301174,5002,301
2020-08-072,0782,1002,0462,09176,7002,091
2020-08-062,1192,1192,0762,07840,5002,078
2020-08-052,0862,1282,0412,12337,2002,123
2020-08-042,0812,1122,0752,11139,3002,111
2020-08-032,0522,0972,0442,07336,9002,073
2020-07-312,1002,1192,0282,03140,9002,031
2020-07-302,1312,1372,1002,10033,7002,100
2020-07-292,1252,1362,1002,10530,8002,105
2020-07-282,1972,1972,1322,13730,5002,137
2020-07-272,1652,1652,1242,15845,8002,158
2020-07-222,2472,2472,1842,18422,8002,184
2020-07-212,1992,2272,1892,22637,3002,226
2020-07-202,1882,2012,1542,20126,8002,201
2020-07-172,1952,2112,1562,19022,1002,190
2020-07-162,2082,2282,1992,20525,5002,205
2020-07-152,1862,2292,1822,22440,3002,224
2020-07-142,1822,1862,1472,18632,2002,186
2020-07-132,1412,1852,1412,18238,1002,182
2020-07-102,1712,1752,1122,11576,4002,115
2020-07-092,2152,2152,1732,19756,1002,197
2020-07-082,2502,2962,2342,23484,4002,234
2020-07-072,3122,3122,2282,24258,1002,242
2020-07-062,1932,3352,1852,32690,3002,326
2020-07-032,2152,2232,1872,19458,1002,194
2020-07-022,2482,2552,1972,21561,9002,215
2020-07-012,2752,2772,2402,24567,9002,245
2020-06-302,2812,3092,2682,27448,7002,274
2020-06-292,2912,2982,2612,26144,1002,261
2020-06-262,2882,3132,2662,30356,2002,303
2020-06-252,2652,2992,2442,27242,7002,272
2020-06-242,3282,3282,2962,29957,0002,299
2020-06-232,3382,3522,3142,33549,0002,335
2020-06-222,3002,3392,2712,31333,4002,313
2020-06-192,3002,3302,2852,307104,1002,307
2020-06-182,3102,3192,2742,30855,7002,308
2020-06-172,2742,3342,2742,31555,6002,315
2020-06-162,2802,3002,2602,28271,2002,282
2020-06-152,2602,2902,2312,231118,8002,231
2020-06-122,2552,2942,2462,27298,4002,272
2020-06-112,3752,3772,3282,328152,9002,328
2020-06-102,4202,4202,3952,405110,8002,405
2020-06-092,3992,4182,3592,370186,5002,370
2020-06-082,2662,3532,2502,349187,5002,349
2020-06-052,1572,1842,1362,18466,7002,184
2020-06-042,1712,1822,1302,15368,9002,153
2020-06-032,1782,1902,1272,14269,5002,142
2020-06-022,1202,1422,1082,13694,0002,136
2020-06-012,0832,1242,0832,10971,1002,109
2020-05-292,0902,1112,0622,066109,4002,066
2020-05-282,0932,1332,0822,133116,5002,133
2020-05-272,0602,0752,0382,06470,7002,064
2020-05-262,0422,0552,0192,05248,6002,052
2020-05-252,0302,0462,0212,04040,2002,040
2020-05-222,0472,0692,0052,02245,0002,022
2020-05-212,0702,0952,0622,06949,2002,069
2020-05-202,0502,0692,0452,06154,9002,061
2020-05-192,0122,0391,9992,03646,8002,036
2020-05-182,0022,0021,9621,97236,4001,972
2020-05-152,0072,0161,9692,00567,0002,005
2020-05-142,0432,0561,9881,99070,7001,990
2020-05-132,0202,0452,0052,03951,1002,039
2020-05-122,0412,0642,0302,05189,3002,051
2020-05-111,9982,0761,9952,032109,7002,032
2020-05-082,0082,0611,9972,019108,0002,019
2020-05-071,9862,0351,9691,97735,1001,977
2020-05-011,9792,0291,9601,99461,9001,994
2020-04-302,0342,0402,0022,00687,1002,006
2020-04-281,9491,9761,9361,97059,2001,970
2020-04-271,9261,9511,9211,93764,8001,937
2020-04-241,9001,9001,8521,86971,3001,869
2020-04-231,8341,8841,8341,88442,2001,884
2020-04-221,8271,8341,8081,82759,3001,827
2020-04-211,8771,8771,8221,84072,9001,840
2020-04-201,9231,9231,8791,89145,9001,891
2020-04-171,9511,9781,9161,92857,9001,928
2020-04-161,8711,9171,8491,91247,0001,912
2020-04-151,9161,9181,8751,88867,4001,888
2020-04-141,8871,9051,8631,89963,0001,899
2020-04-131,8791,8891,8511,88149,2001,881
2020-04-101,9231,9231,8331,87568,6001,875
2020-04-091,8771,9161,8681,89991,0001,899
2020-04-081,8501,8811,8241,87298,5001,872
2020-04-071,7751,8571,7551,849198,2001,849
2020-04-061,6651,7421,6481,726213,1001,726
2020-04-031,8171,8321,7051,741113,2001,741
2020-04-021,7661,8291,7561,806177,3001,806
2020-04-011,8041,8821,7871,797172,4001,797
2020-03-311,8391,8961,8141,846127,1001,846
2020-03-301,8731,8801,8071,87991,5001,879
2020-03-271,9131,9211,8751,913172,1001,913
2020-03-261,9001,9251,8501,87385,7001,873
2020-03-251,9041,9091,8471,897127,4001,897
2020-03-241,7601,8351,7591,824202,6001,824
2020-03-231,6501,7841,6401,759280,3001,759
2020-03-191,7051,7341,6201,648250,4001,648
2020-03-181,8351,8601,6981,702226,6001,702
2020-03-171,7711,8811,6221,835217,2001,835
2020-03-161,7931,8561,7701,771149,4001,771
2020-03-131,7931,8321,7251,786219,2001,786
2020-03-121,9731,9901,9021,913204,2001,913
2020-03-111,9802,0401,9651,991160,1001,991
2020-03-101,9402,0111,8902,004208,1002,004
2020-03-092,0442,0691,9481,963170,6001,963
2020-03-062,1212,1292,0572,068129,5002,068
2020-03-052,2502,2502,1612,171140,3002,171
2020-03-042,1932,2452,1742,224114,9002,224
2020-03-032,2622,2962,2212,221190,4002,221
2020-03-022,1832,2422,1642,212249,8002,212
2020-02-282,2472,2582,1682,184243,0002,184
2020-02-272,4092,4092,3052,315167,6002,315
2020-02-262,4182,4322,3832,425114,5002,425
2020-02-252,4302,4512,3952,429126,8002,429
2020-02-212,4622,4922,4622,48043,2002,480
2020-02-202,4942,5192,4532,46366,2002,463
2020-02-192,4822,4912,4592,46561,6002,465
2020-02-182,4492,4662,4162,46696,9002,466
2020-02-172,4732,4762,4332,46848,6002,468
2020-02-142,4622,4832,4462,47953,5002,479
2020-02-132,4852,5032,4712,48853,9002,488
2020-02-122,4342,4812,4252,462101,4002,462
2020-02-102,5302,5372,4522,455127,2002,455
2020-02-072,5062,5302,5032,52265,1002,522
2020-02-062,5112,5322,4852,51181,8002,511
2020-02-052,4532,4942,4532,46783,4002,467
2020-02-042,4002,4502,4002,43465,4002,434
2020-02-032,3832,4542,3802,42480,4002,424
2020-01-312,4432,4842,4432,45486,5002,454
2020-01-302,4982,4982,4382,45595,8002,455
2020-01-292,5052,5052,4702,48172,3002,481
2020-01-282,4992,5062,4622,50682,3002,506
2020-01-272,5502,5582,5322,54461,7002,544
2020-01-242,6352,6472,6102,61742,2002,617
2020-01-232,6512,6512,6162,62666,9002,626
2020-01-222,6502,6722,6402,67059,3002,670
2020-01-212,6742,6792,6402,66553,4002,665
2020-01-202,6812,7042,6812,68753,3002,687
2020-01-172,6572,6972,6402,697115,5002,697
2020-01-162,6652,6702,6412,65759,4002,657
2020-01-152,6992,6992,6472,659106,2002,659
2020-01-142,7012,7182,6722,70560,4002,705
2020-01-102,6942,7062,6662,69778,0002,697
2020-01-092,6772,6992,6692,69569,6002,695
2020-01-082,6902,6902,6222,64576,8002,645
2020-01-072,6622,7292,6562,72670,4002,726
2020-01-062,6802,6892,6452,65691,6002,656

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