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
2020-12-30	2,933	2,933	2,887	2,901	64,700	2,901
2020-12-29	2,887	2,935	2,887	2,935	48,900	2,935
2020-12-28	2,951	2,951	2,901	2,929	38,300	2,929
2020-12-25	2,919	2,942	2,915	2,931	20,700	2,931
2020-12-24	2,930	2,962	2,901	2,918	33,800	2,918
2020-12-23	2,885	2,911	2,876	2,900	40,800	2,900
2020-12-22	2,935	2,935	2,875	2,884	40,900	2,884
2020-12-21	2,995	3,005	2,950	2,974	48,800	2,974
2020-12-18	2,970	2,995	2,939	2,990	42,300	2,990
2020-12-17	2,984	2,990	2,946	2,983	39,000	2,983
2020-12-16	3,010	3,020	2,954	2,984	52,600	2,984
2020-12-15	2,966	3,030	2,966	2,980	62,800	2,980
2020-12-14	2,948	2,996	2,940	2,964	39,400	2,964
2020-12-11	2,982	2,990	2,945	2,969	43,000	2,969
2020-12-10	2,983	3,045	2,951	2,984	67,300	2,984
2020-12-09	2,950	2,991	2,943	2,991	86,900	2,991
2020-12-08	2,954	2,963	2,930	2,940	47,500	2,940
2020-12-07	2,965	2,970	2,912	2,916	38,700	2,916
2020-12-04	2,880	2,978	2,880	2,978	53,500	2,978
2020-12-03	2,954	2,966	2,924	2,929	51,100	2,929
2020-12-02	2,967	2,983	2,948	2,954	68,200	2,954
2020-12-01	2,867	2,978	2,867	2,971	99,700	2,971
2020-11-30	2,881	2,944	2,865	2,867	95,300	2,867
2020-11-27	2,884	2,942	2,873	2,908	73,800	2,908
2020-11-26	2,853	2,933	2,825	2,907	44,000	2,907
2020-11-25	2,943	2,975	2,891	2,903	80,200	2,903
2020-11-24	2,938	2,961	2,887	2,893	66,500	2,893
2020-11-20	2,833	2,871	2,820	2,863	64,400	2,863
2020-11-19	2,850	2,916	2,819	2,883	71,800	2,883
2020-11-18	2,887	2,887	2,858	2,864	50,000	2,864
2020-11-17	2,950	2,950	2,873	2,919	107,000	2,919
2020-11-16	2,937	3,020	2,937	2,994	97,100	2,994
2020-11-13	2,880	2,909	2,860	2,890	102,500	2,890
2020-11-12	2,852	2,890	2,850	2,886	80,500	2,886
2020-11-11	2,799	2,940	2,795	2,869	160,700	2,869
2020-11-10	2,730	2,775	2,712	2,733	107,800	2,733
2020-11-09	2,730	2,733	2,674	2,715	89,100	2,715
2020-11-06	2,668	2,701	2,629	2,680	81,800	2,680
2020-11-05	2,579	2,750	2,575	2,676	114,000	2,676
2020-11-04	2,640	2,670	2,606	2,622	73,800	2,622
2020-11-02	2,550	2,617	2,550	2,600	64,300	2,600
2020-10-30	2,554	2,560	2,510	2,530	48,200	2,530
2020-10-29	2,520	2,585	2,520	2,581	28,100	2,581
2020-10-28	2,548	2,582	2,534	2,573	45,600	2,573
2020-10-27	2,562	2,580	2,510	2,561	48,700	2,561
2020-10-26	2,582	2,659	2,565	2,578	39,400	2,578
2020-10-23	2,573	2,627	2,547	2,600	57,600	2,600
2020-10-22	2,567	2,576	2,494	2,523	56,000	2,523
2020-10-21	2,547	2,588	2,547	2,588	41,900	2,588
2020-10-20	2,548	2,566	2,536	2,544	58,800	2,544
2020-10-19	2,502	2,543	2,478	2,537	79,400	2,537
2020-10-16	2,500	2,504	2,453	2,461	88,500	2,461
2020-10-15	2,554	2,587	2,496	2,497	111,900	2,497
2020-10-14	2,656	2,659	2,635	2,654	31,700	2,654
2020-10-13	2,701	2,701	2,669	2,690	27,500	2,690
2020-10-12	2,700	2,718	2,678	2,688	37,300	2,688
2020-10-09	2,714	2,717	2,679	2,706	71,500	2,706
2020-10-08	2,690	2,710	2,653	2,680	58,400	2,680
2020-10-07	2,628	2,671	2,622	2,654	42,100	2,654
2020-10-06	2,679	2,679	2,638	2,671	49,800	2,671
2020-10-05	2,620	2,675	2,619	2,653	38,100	2,653
2020-10-02	2,661	2,678	2,542	2,570	94,300	2,570
2020-09-30	2,720	2,720	2,622	2,622	55,500	2,622
2020-09-29	2,681	2,709	2,679	2,692	47,900	2,692
2020-09-28	2,692	2,722	2,670	2,722	106,900	2,722
2020-09-25	2,655	2,673	2,643	2,662	75,100	2,662
2020-09-24	2,665	2,691	2,633	2,636	61,600	2,636
2020-09-23	2,654	2,710	2,653	2,677	48,700	2,677
2020-09-18	2,711	2,729	2,697	2,701	51,200	2,701
2020-09-17	2,650	2,728	2,650	2,728	64,700	2,728
2020-09-16	2,680	2,699	2,664	2,669	56,200	2,669
2020-09-15	2,675	2,675	2,627	2,662	43,000	2,662
2020-09-14	2,714	2,724	2,675	2,686	53,700	2,686
2020-09-11	2,678	2,698	2,655	2,691	71,000	2,691
2020-09-10	2,620	2,683	2,606	2,677	101,400	2,677
2020-09-09	2,562	2,634	2,562	2,620	115,700	2,620
2020-09-08	2,546	2,608	2,543	2,599	82,200	2,599
2020-09-07	2,490	2,537	2,490	2,523	57,000	2,523
2020-09-04	2,424	2,488	2,415	2,487	63,300	2,487
2020-09-03	2,500	2,529	2,486	2,524	62,100	2,524
2020-09-02	2,475	2,488	2,450	2,480	37,700	2,480
2020-09-01	2,480	2,484	2,442	2,468	58,100	2,468
2020-08-31	2,510	2,548	2,507	2,509	80,400	2,509
2020-08-28	2,482	2,515	2,438	2,480	84,700	2,480
2020-08-27	2,501	2,512	2,471	2,477	42,600	2,477
2020-08-26	2,500	2,514	2,467	2,493	102,600	2,493
2020-08-25	2,498	2,508	2,470	2,489	111,100	2,489
2020-08-24	2,479	2,479	2,428	2,452	75,000	2,452
2020-08-21	2,375	2,491	2,374	2,484	144,900	2,484
2020-08-20	2,320	2,378	2,303	2,343	78,700	2,343
2020-08-19	2,311	2,321	2,277	2,297	23,300	2,297
2020-08-18	2,295	2,344	2,291	2,329	56,100	2,329
2020-08-17	2,307	2,335	2,294	2,294	18,300	2,294
2020-08-14	2,314	2,365	2,310	2,316	59,700	2,316
2020-08-13	2,305	2,346	2,305	2,310	71,300	2,310
2020-08-12	2,398	2,407	2,321	2,366	65,200	2,366
2020-08-11	2,178	2,327	2,138	2,301	174,500	2,301
2020-08-07	2,078	2,100	2,046	2,091	76,700	2,091
2020-08-06	2,119	2,119	2,076	2,078	40,500	2,078
2020-08-05	2,086	2,128	2,041	2,123	37,200	2,123
2020-08-04	2,081	2,112	2,075	2,111	39,300	2,111
2020-08-03	2,052	2,097	2,044	2,073	36,900	2,073
2020-07-31	2,100	2,119	2,028	2,031	40,900	2,031
2020-07-30	2,131	2,137	2,100	2,100	33,700	2,100
2020-07-29	2,125	2,136	2,100	2,105	30,800	2,105
2020-07-28	2,197	2,197	2,132	2,137	30,500	2,137
2020-07-27	2,165	2,165	2,124	2,158	45,800	2,158
2020-07-22	2,247	2,247	2,184	2,184	22,800	2,184
2020-07-21	2,199	2,227	2,189	2,226	37,300	2,226
2020-07-20	2,188	2,201	2,154	2,201	26,800	2,201
2020-07-17	2,195	2,211	2,156	2,190	22,100	2,190
2020-07-16	2,208	2,228	2,199	2,205	25,500	2,205
2020-07-15	2,186	2,229	2,182	2,224	40,300	2,224
2020-07-14	2,182	2,186	2,147	2,186	32,200	2,186
2020-07-13	2,141	2,185	2,141	2,182	38,100	2,182
2020-07-10	2,171	2,175	2,112	2,115	76,400	2,115
2020-07-09	2,215	2,215	2,173	2,197	56,100	2,197
2020-07-08	2,250	2,296	2,234	2,234	84,400	2,234
2020-07-07	2,312	2,312	2,228	2,242	58,100	2,242
2020-07-06	2,193	2,335	2,185	2,326	90,300	2,326
2020-07-03	2,215	2,223	2,187	2,194	58,100	2,194
2020-07-02	2,248	2,255	2,197	2,215	61,900	2,215
2020-07-01	2,275	2,277	2,240	2,245	67,900	2,245
2020-06-30	2,281	2,309	2,268	2,274	48,700	2,274
2020-06-29	2,291	2,298	2,261	2,261	44,100	2,261
2020-06-26	2,288	2,313	2,266	2,303	56,200	2,303
2020-06-25	2,265	2,299	2,244	2,272	42,700	2,272
2020-06-24	2,328	2,328	2,296	2,299	57,000	2,299
2020-06-23	2,338	2,352	2,314	2,335	49,000	2,335
2020-06-22	2,300	2,339	2,271	2,313	33,400	2,313
2020-06-19	2,300	2,330	2,285	2,307	104,100	2,307
2020-06-18	2,310	2,319	2,274	2,308	55,700	2,308
2020-06-17	2,274	2,334	2,274	2,315	55,600	2,315
2020-06-16	2,280	2,300	2,260	2,282	71,200	2,282
2020-06-15	2,260	2,290	2,231	2,231	118,800	2,231
2020-06-12	2,255	2,294	2,246	2,272	98,400	2,272
2020-06-11	2,375	2,377	2,328	2,328	152,900	2,328
2020-06-10	2,420	2,420	2,395	2,405	110,800	2,405
2020-06-09	2,399	2,418	2,359	2,370	186,500	2,370
2020-06-08	2,266	2,353	2,250	2,349	187,500	2,349
2020-06-05	2,157	2,184	2,136	2,184	66,700	2,184
2020-06-04	2,171	2,182	2,130	2,153	68,900	2,153
2020-06-03	2,178	2,190	2,127	2,142	69,500	2,142
2020-06-02	2,120	2,142	2,108	2,136	94,000	2,136
2020-06-01	2,083	2,124	2,083	2,109	71,100	2,109
2020-05-29	2,090	2,111	2,062	2,066	109,400	2,066
2020-05-28	2,093	2,133	2,082	2,133	116,500	2,133
2020-05-27	2,060	2,075	2,038	2,064	70,700	2,064
2020-05-26	2,042	2,055	2,019	2,052	48,600	2,052
2020-05-25	2,030	2,046	2,021	2,040	40,200	2,040
2020-05-22	2,047	2,069	2,005	2,022	45,000	2,022
2020-05-21	2,070	2,095	2,062	2,069	49,200	2,069
2020-05-20	2,050	2,069	2,045	2,061	54,900	2,061
2020-05-19	2,012	2,039	1,999	2,036	46,800	2,036
2020-05-18	2,002	2,002	1,962	1,972	36,400	1,972
2020-05-15	2,007	2,016	1,969	2,005	67,000	2,005
2020-05-14	2,043	2,056	1,988	1,990	70,700	1,990
2020-05-13	2,020	2,045	2,005	2,039	51,100	2,039
2020-05-12	2,041	2,064	2,030	2,051	89,300	2,051
2020-05-11	1,998	2,076	1,995	2,032	109,700	2,032
2020-05-08	2,008	2,061	1,997	2,019	108,000	2,019
2020-05-07	1,986	2,035	1,969	1,977	35,100	1,977
2020-05-01	1,979	2,029	1,960	1,994	61,900	1,994
2020-04-30	2,034	2,040	2,002	2,006	87,100	2,006
2020-04-28	1,949	1,976	1,936	1,970	59,200	1,970
2020-04-27	1,926	1,951	1,921	1,937	64,800	1,937
2020-04-24	1,900	1,900	1,852	1,869	71,300	1,869
2020-04-23	1,834	1,884	1,834	1,884	42,200	1,884
2020-04-22	1,827	1,834	1,808	1,827	59,300	1,827
2020-04-21	1,877	1,877	1,822	1,840	72,900	1,840
2020-04-20	1,923	1,923	1,879	1,891	45,900	1,891
2020-04-17	1,951	1,978	1,916	1,928	57,900	1,928
2020-04-16	1,871	1,917	1,849	1,912	47,000	1,912
2020-04-15	1,916	1,918	1,875	1,888	67,400	1,888
2020-04-14	1,887	1,905	1,863	1,899	63,000	1,899
2020-04-13	1,879	1,889	1,851	1,881	49,200	1,881
2020-04-10	1,923	1,923	1,833	1,875	68,600	1,875
2020-04-09	1,877	1,916	1,868	1,899	91,000	1,899
2020-04-08	1,850	1,881	1,824	1,872	98,500	1,872
2020-04-07	1,775	1,857	1,755	1,849	198,200	1,849
2020-04-06	1,665	1,742	1,648	1,726	213,100	1,726
2020-04-03	1,817	1,832	1,705	1,741	113,200	1,741
2020-04-02	1,766	1,829	1,756	1,806	177,300	1,806
2020-04-01	1,804	1,882	1,787	1,797	172,400	1,797
2020-03-31	1,839	1,896	1,814	1,846	127,100	1,846
2020-03-30	1,873	1,880	1,807	1,879	91,500	1,879
2020-03-27	1,913	1,921	1,875	1,913	172,100	1,913
2020-03-26	1,900	1,925	1,850	1,873	85,700	1,873
2020-03-25	1,904	1,909	1,847	1,897	127,400	1,897
2020-03-24	1,760	1,835	1,759	1,824	202,600	1,824
2020-03-23	1,650	1,784	1,640	1,759	280,300	1,759
2020-03-19	1,705	1,734	1,620	1,648	250,400	1,648
2020-03-18	1,835	1,860	1,698	1,702	226,600	1,702
2020-03-17	1,771	1,881	1,622	1,835	217,200	1,835
2020-03-16	1,793	1,856	1,770	1,771	149,400	1,771
2020-03-13	1,793	1,832	1,725	1,786	219,200	1,786
2020-03-12	1,973	1,990	1,902	1,913	204,200	1,913
2020-03-11	1,980	2,040	1,965	1,991	160,100	1,991
2020-03-10	1,940	2,011	1,890	2,004	208,100	2,004
2020-03-09	2,044	2,069	1,948	1,963	170,600	1,963
2020-03-06	2,121	2,129	2,057	2,068	129,500	2,068
2020-03-05	2,250	2,250	2,161	2,171	140,300	2,171
2020-03-04	2,193	2,245	2,174	2,224	114,900	2,224
2020-03-03	2,262	2,296	2,221	2,221	190,400	2,221
2020-03-02	2,183	2,242	2,164	2,212	249,800	2,212
2020-02-28	2,247	2,258	2,168	2,184	243,000	2,184
2020-02-27	2,409	2,409	2,305	2,315	167,600	2,315
2020-02-26	2,418	2,432	2,383	2,425	114,500	2,425
2020-02-25	2,430	2,451	2,395	2,429	126,800	2,429
2020-02-21	2,462	2,492	2,462	2,480	43,200	2,480
2020-02-20	2,494	2,519	2,453	2,463	66,200	2,463
2020-02-19	2,482	2,491	2,459	2,465	61,600	2,465
2020-02-18	2,449	2,466	2,416	2,466	96,900	2,466
2020-02-17	2,473	2,476	2,433	2,468	48,600	2,468
2020-02-14	2,462	2,483	2,446	2,479	53,500	2,479
2020-02-13	2,485	2,503	2,471	2,488	53,900	2,488
2020-02-12	2,434	2,481	2,425	2,462	101,400	2,462
2020-02-10	2,530	2,537	2,452	2,455	127,200	2,455
2020-02-07	2,506	2,530	2,503	2,522	65,100	2,522
2020-02-06	2,511	2,532	2,485	2,511	81,800	2,511
2020-02-05	2,453	2,494	2,453	2,467	83,400	2,467
2020-02-04	2,400	2,450	2,400	2,434	65,400	2,434
2020-02-03	2,383	2,454	2,380	2,424	80,400	2,424
2020-01-31	2,443	2,484	2,443	2,454	86,500	2,454
2020-01-30	2,498	2,498	2,438	2,455	95,800	2,455
2020-01-29	2,505	2,505	2,470	2,481	72,300	2,481
2020-01-28	2,499	2,506	2,462	2,506	82,300	2,506
2020-01-27	2,550	2,558	2,532	2,544	61,700	2,544
2020-01-24	2,635	2,647	2,610	2,617	42,200	2,617
2020-01-23	2,651	2,651	2,616	2,626	66,900	2,626
2020-01-22	2,650	2,672	2,640	2,670	59,300	2,670
2020-01-21	2,674	2,679	2,640	2,665	53,400	2,665
2020-01-20	2,681	2,704	2,681	2,687	53,300	2,687
2020-01-17	2,657	2,697	2,640	2,697	115,500	2,697
2020-01-16	2,665	2,670	2,641	2,657	59,400	2,657
2020-01-15	2,699	2,699	2,647	2,659	106,200	2,659
2020-01-14	2,701	2,718	2,672	2,705	60,400	2,705
2020-01-10	2,694	2,706	2,666	2,697	78,000	2,697
2020-01-09	2,677	2,699	2,669	2,695	69,600	2,695
2020-01-08	2,690	2,690	2,622	2,645	76,800	2,645
2020-01-07	2,662	2,729	2,656	2,726	70,400	2,726
2020-01-06	2,680	2,689	2,645	2,656	91,600	2,656

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

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