6929 日本セラミック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,825	2,837	2,807	2,816	38,000	2,816
2021-12-29	2,803	2,827	2,793	2,827	38,900	2,827
2021-12-28	2,823	2,864	2,818	2,859	51,600	2,859
2021-12-27	2,821	2,833	2,800	2,802	25,000	2,802
2021-12-24	2,832	2,842	2,811	2,811	25,700	2,811
2021-12-23	2,756	2,808	2,754	2,804	43,100	2,804
2021-12-22	2,771	2,771	2,726	2,744	43,000	2,744
2021-12-21	2,785	2,789	2,738	2,763	67,900	2,763
2021-12-20	2,799	2,801	2,732	2,737	67,000	2,737
2021-12-17	2,853	2,856	2,804	2,820	63,700	2,820
2021-12-16	2,890	2,912	2,848	2,857	48,000	2,857
2021-12-15	2,828	2,875	2,828	2,847	50,700	2,847
2021-12-14	2,850	2,857	2,826	2,851	47,800	2,851
2021-12-13	2,879	2,909	2,864	2,878	23,800	2,878
2021-12-10	2,903	2,905	2,868	2,878	40,800	2,878
2021-12-09	2,957	2,976	2,917	2,917	32,600	2,917
2021-12-08	2,994	3,010	2,980	2,992	64,400	2,992
2021-12-07	2,906	2,975	2,906	2,952	81,100	2,952
2021-12-06	2,883	2,910	2,871	2,871	34,200	2,871
2021-12-03	2,857	2,888	2,841	2,878	37,500	2,878
2021-12-02	2,850	2,913	2,846	2,846	47,100	2,846
2021-12-01	2,857	2,896	2,818	2,870	63,900	2,870
2021-11-30	2,861	2,946	2,858	2,862	116,400	2,862
2021-11-29	2,898	2,908	2,854	2,855	51,200	2,855
2021-11-26	2,909	2,918	2,880	2,898	52,400	2,898
2021-11-25	2,936	2,944	2,917	2,919	24,100	2,919
2021-11-24	2,918	2,945	2,903	2,912	30,700	2,912
2021-11-22	2,946	2,957	2,922	2,939	38,100	2,939
2021-11-19	3,020	3,035	2,962	2,976	55,100	2,976
2021-11-18	3,015	3,030	2,980	3,005	28,500	3,005
2021-11-17	3,000	3,015	2,955	3,000	39,300	3,000
2021-11-16	3,030	3,075	3,010	3,015	61,800	3,015
2021-11-15	2,978	3,030	2,976	2,999	35,000	2,999
2021-11-12	2,909	2,960	2,893	2,948	47,800	2,948
2021-11-11	2,888	2,921	2,883	2,886	34,600	2,886
2021-11-10	2,907	2,907	2,869	2,884	37,100	2,884
2021-11-09	2,936	2,970	2,886	2,886	59,500	2,886
2021-11-08	2,930	2,943	2,854	2,927	83,900	2,927
2021-11-05	3,015	3,030	2,981	2,996	39,200	2,996
2021-11-04	3,000	3,040	2,979	3,015	52,300	3,015
2021-11-02	2,976	2,999	2,953	2,953	32,700	2,953
2021-11-01	3,000	3,025	2,979	3,005	38,000	3,005
2021-10-29	2,946	2,990	2,922	2,951	82,200	2,951
2021-10-28	2,943	2,994	2,924	2,942	75,900	2,942
2021-10-27	2,948	2,956	2,924	2,940	23,300	2,940
2021-10-26	2,928	2,974	2,909	2,951	27,500	2,951
2021-10-25	2,950	2,968	2,920	2,932	42,000	2,932
2021-10-22	2,973	2,977	2,951	2,953	30,500	2,953
2021-10-21	3,030	3,045	2,999	3,000	35,200	3,000
2021-10-20	3,015	3,055	2,989	3,025	51,500	3,025
2021-10-19	2,965	2,987	2,960	2,979	31,400	2,979
2021-10-18	2,967	2,987	2,950	2,987	23,300	2,987
2021-10-15	2,959	3,000	2,948	2,993	36,100	2,993
2021-10-14	2,894	2,911	2,883	2,911	24,000	2,911
2021-10-13	2,883	2,916	2,865	2,894	34,900	2,894
2021-10-12	2,958	2,958	2,885	2,904	36,200	2,904
2021-10-11	2,929	2,968	2,912	2,968	21,200	2,968
2021-10-08	2,950	2,960	2,909	2,919	22,500	2,919
2021-10-07	2,877	2,908	2,873	2,886	30,600	2,886
2021-10-06	2,906	2,943	2,865	2,865	47,300	2,865
2021-10-05	2,904	2,917	2,850	2,877	44,400	2,877
2021-10-04	2,996	2,998	2,932	2,946	37,500	2,946
2021-10-01	3,020	3,050	2,982	2,994	49,100	2,994
2021-09-30	3,055	3,115	3,055	3,075	41,900	3,075
2021-09-29	3,035	3,055	2,998	3,055	95,000	3,055
2021-09-28	3,115	3,120	3,045	3,105	37,700	3,105
2021-09-27	3,180	3,190	3,135	3,145	41,700	3,145
2021-09-24	3,060	3,130	3,045	3,130	52,200	3,130
2021-09-22	3,065	3,085	3,035	3,050	25,200	3,050
2021-09-21	3,030	3,080	3,030	3,065	56,200	3,065
2021-09-17	3,140	3,145	3,105	3,145	50,700	3,145
2021-09-16	3,135	3,135	3,095	3,130	60,900	3,130
2021-09-15	3,155	3,180	3,105	3,145	52,500	3,145
2021-09-14	3,195	3,225	3,160	3,225	57,700	3,225
2021-09-13	3,095	3,175	3,085	3,170	61,400	3,170
2021-09-10	3,085	3,120	3,065	3,120	43,900	3,120
2021-09-09	3,085	3,125	3,060	3,095	37,500	3,095
2021-09-08	3,120	3,120	3,080	3,090	39,100	3,090
2021-09-07	3,100	3,135	3,090	3,115	48,900	3,115
2021-09-06	3,080	3,100	3,045	3,075	29,500	3,075
2021-09-03	3,050	3,095	3,035	3,075	42,200	3,075
2021-09-02	3,020	3,055	3,005	3,045	30,000	3,045
2021-09-01	2,979	3,020	2,975	3,020	25,000	3,020
2021-08-31	2,950	3,025	2,950	3,020	49,400	3,020
2021-08-30	2,907	2,956	2,907	2,952	28,000	2,952
2021-08-27	2,890	2,907	2,885	2,905	34,600	2,905
2021-08-26	2,910	2,915	2,889	2,890	49,900	2,890
2021-08-25	2,958	2,969	2,926	2,929	29,800	2,929
2021-08-24	2,979	3,000	2,962	2,971	29,100	2,971
2021-08-23	2,915	2,982	2,915	2,971	43,800	2,971
2021-08-20	2,900	2,911	2,874	2,878	44,100	2,878
2021-08-19	2,883	2,904	2,872	2,887	33,800	2,887
2021-08-18	2,904	2,915	2,850	2,883	51,300	2,883
2021-08-17	2,919	2,936	2,901	2,904	41,700	2,904
2021-08-16	2,945	2,951	2,890	2,897	60,300	2,897
2021-08-13	3,000	3,015	2,945	2,954	30,500	2,954
2021-08-12	3,070	3,080	3,000	3,010	40,400	3,010
2021-08-11	3,030	3,070	3,010	3,055	80,500	3,055
2021-08-10	2,990	3,060	2,957	3,025	98,000	3,025
2021-08-06	2,974	2,974	2,948	2,960	50,100	2,960
2021-08-05	2,958	2,988	2,957	2,974	43,700	2,974
2021-08-04	2,973	2,989	2,953	2,968	59,100	2,968
2021-08-03	2,955	2,999	2,953	2,972	55,200	2,972
2021-08-02	2,924	2,969	2,904	2,954	55,500	2,954
2021-07-30	2,936	2,936	2,884	2,893	59,700	2,893
2021-07-29	2,900	2,984	2,883	2,958	253,900	2,958
2021-07-28	2,889	2,900	2,858	2,891	66,500	2,891
2021-07-27	2,884	2,907	2,880	2,892	81,200	2,892
2021-07-26	2,888	2,895	2,858	2,877	55,800	2,877
2021-07-21	2,821	2,850	2,814	2,838	47,200	2,838
2021-07-20	2,810	2,828	2,791	2,803	57,700	2,803
2021-07-19	2,850	2,854	2,818	2,834	61,800	2,834
2021-07-16	2,860	2,895	2,856	2,894	43,600	2,894
2021-07-15	2,905	2,939	2,895	2,898	55,000	2,898
2021-07-14	2,902	2,936	2,901	2,908	62,400	2,908
2021-07-13	2,925	2,956	2,925	2,928	74,300	2,928
2021-07-12	2,872	2,926	2,872	2,919	66,600	2,919
2021-07-09	2,813	2,843	2,791	2,834	94,700	2,834
2021-07-08	2,868	2,877	2,827	2,849	110,600	2,849
2021-07-07	2,901	2,915	2,866	2,889	88,600	2,889
2021-07-06	2,938	2,951	2,931	2,934	34,300	2,934
2021-07-05	2,921	2,950	2,910	2,932	39,300	2,932
2021-07-02	2,913	2,950	2,905	2,940	50,800	2,940
2021-07-01	2,921	2,944	2,893	2,904	67,700	2,904
2021-06-30	2,925	2,969	2,915	2,921	102,400	2,921
2021-06-29	2,926	2,930	2,887	2,892	70,100	2,892
2021-06-28	2,883	2,955	2,883	2,934	53,600	2,934
2021-06-25	2,935	2,942	2,911	2,933	44,600	2,933
2021-06-24	2,887	2,937	2,866	2,922	47,000	2,922
2021-06-23	2,907	2,925	2,883	2,889	62,300	2,889
2021-06-22	2,877	2,911	2,852	2,896	131,200	2,896
2021-06-21	2,938	2,957	2,855	2,861	91,400	2,861
2021-06-18	3,010	3,015	2,980	2,998	65,400	2,998
2021-06-17	3,000	3,020	2,984	3,010	49,800	3,010
2021-06-16	2,957	3,030	2,947	3,030	61,400	3,030
2021-06-15	2,945	2,974	2,938	2,957	38,300	2,957
2021-06-14	2,929	2,960	2,900	2,958	42,200	2,958
2021-06-11	2,979	2,979	2,918	2,920	46,000	2,920
2021-06-10	2,936	2,978	2,921	2,976	55,000	2,976
2021-06-09	2,990	2,990	2,932	2,936	52,700	2,936
2021-06-08	2,995	3,030	2,960	2,990	92,100	2,990
2021-06-07	2,976	3,005	2,950	2,993	99,900	2,993
2021-06-04	2,850	2,881	2,841	2,876	45,700	2,876
2021-06-03	2,846	2,871	2,833	2,846	45,700	2,846
2021-06-02	2,828	2,869	2,823	2,843	55,700	2,843
2021-06-01	2,835	2,857	2,806	2,814	67,400	2,814
2021-05-31	2,793	2,835	2,791	2,806	49,900	2,806
2021-05-28	2,800	2,828	2,779	2,791	71,700	2,791
2021-05-27	2,780	2,798	2,761	2,793	108,500	2,793
2021-05-26	2,743	2,784	2,734	2,780	67,200	2,780
2021-05-25	2,784	2,787	2,740	2,743	60,700	2,743
2021-05-24	2,764	2,795	2,748	2,784	52,800	2,784
2021-05-21	2,754	2,790	2,741	2,767	47,400	2,767
2021-05-20	2,758	2,806	2,758	2,777	56,400	2,777
2021-05-19	2,747	2,766	2,739	2,754	47,900	2,754
2021-05-18	2,720	2,788	2,711	2,767	55,600	2,767
2021-05-17	2,725	2,741	2,702	2,727	62,700	2,727
2021-05-14	2,741	2,771	2,731	2,742	57,700	2,742
2021-05-13	2,722	2,738	2,674	2,698	78,300	2,698
2021-05-12	2,742	2,768	2,714	2,739	140,900	2,739
2021-05-11	2,742	2,780	2,690	2,720	122,200	2,720
2021-05-10	2,840	2,882	2,725	2,768	201,100	2,768
2021-05-07	2,650	2,660	2,624	2,649	62,300	2,649
2021-05-06	2,601	2,630	2,600	2,600	54,300	2,600
2021-04-30	2,572	2,590	2,559	2,579	40,900	2,579
2021-04-28	2,581	2,592	2,551	2,572	55,900	2,572
2021-04-27	2,604	2,614	2,580	2,581	33,200	2,581
2021-04-26	2,600	2,607	2,578	2,595	33,400	2,595
2021-04-23	2,615	2,635	2,606	2,616	26,600	2,616
2021-04-22	2,615	2,643	2,602	2,642	41,100	2,642
2021-04-21	2,615	2,617	2,578	2,588	56,900	2,588
2021-04-20	2,671	2,688	2,655	2,664	45,800	2,664
2021-04-19	2,684	2,700	2,677	2,679	15,600	2,679
2021-04-16	2,690	2,703	2,671	2,684	18,700	2,684
2021-04-15	2,708	2,715	2,676	2,685	23,100	2,685
2021-04-14	2,700	2,709	2,681	2,709	38,500	2,709
2021-04-13	2,727	2,760	2,727	2,730	48,600	2,730
2021-04-12	2,730	2,741	2,688	2,741	32,900	2,741
2021-04-09	2,705	2,747	2,705	2,728	66,100	2,728
2021-04-08	2,693	2,711	2,669	2,693	41,500	2,693
2021-04-07	2,674	2,701	2,656	2,692	49,000	2,692
2021-04-06	2,748	2,762	2,678	2,680	45,400	2,680
2021-04-05	2,716	2,751	2,710	2,740	75,800	2,740
2021-04-02	2,705	2,720	2,699	2,706	41,100	2,706
2021-04-01	2,675	2,717	2,675	2,702	39,700	2,702
2021-03-31	2,677	2,698	2,664	2,667	51,700	2,667
2021-03-30	2,721	2,724	2,685	2,694	48,600	2,694
2021-03-29	2,749	2,750	2,702	2,724	72,000	2,724
2021-03-26	2,749	2,764	2,713	2,715	57,100	2,715
2021-03-25	2,654	2,716	2,654	2,688	36,800	2,688
2021-03-24	2,669	2,689	2,644	2,656	57,300	2,656
2021-03-23	2,717	2,753	2,691	2,692	90,200	2,692
2021-03-22	2,734	2,740	2,710	2,710	67,300	2,710
2021-03-19	2,724	2,784	2,710	2,784	86,700	2,784
2021-03-18	2,755	2,770	2,732	2,766	59,800	2,766
2021-03-17	2,718	2,749	2,718	2,728	64,200	2,728
2021-03-16	2,711	2,734	2,686	2,702	80,700	2,702
2021-03-15	2,672	2,715	2,671	2,704	57,600	2,704
2021-03-12	2,649	2,669	2,632	2,669	46,400	2,669
2021-03-11	2,669	2,675	2,639	2,649	49,300	2,649
2021-03-10	2,689	2,689	2,628	2,645	47,700	2,645
2021-03-09	2,681	2,681	2,624	2,673	55,400	2,673
2021-03-08	2,735	2,735	2,644	2,659	46,700	2,659
2021-03-05	2,683	2,704	2,638	2,704	58,100	2,704
2021-03-04	2,730	2,762	2,692	2,724	35,800	2,724
2021-03-03	2,783	2,828	2,749	2,757	56,800	2,757
2021-03-02	2,800	2,804	2,762	2,791	67,800	2,791
2021-03-01	2,698	2,768	2,698	2,768	63,000	2,768
2021-02-26	2,699	2,712	2,610	2,639	125,600	2,639
2021-02-25	2,744	2,794	2,706	2,717	114,900	2,717
2021-02-24	2,741	2,786	2,713	2,728	112,200	2,728
2021-02-22	2,777	2,788	2,740	2,740	92,000	2,740
2021-02-19	2,787	2,808	2,768	2,799	46,900	2,799
2021-02-18	2,865	2,867	2,783	2,800	76,900	2,800
2021-02-17	2,889	2,938	2,881	2,892	54,600	2,892
2021-02-16	2,931	2,931	2,864	2,898	92,000	2,898
2021-02-15	2,994	3,000	2,952	2,961	55,100	2,961
2021-02-12	3,045	3,090	3,020	3,035	63,400	3,035
2021-02-10	3,010	3,045	2,989	3,015	45,800	3,015
2021-02-09	3,000	3,085	2,976	3,020	77,500	3,020
2021-02-08	3,070	3,070	2,921	3,030	147,600	3,030
2021-02-05	3,010	3,130	2,996	3,090	124,900	3,090
2021-02-04	2,949	2,991	2,913	2,978	85,900	2,978
2021-02-03	2,878	2,934	2,871	2,924	71,800	2,924
2021-02-02	2,853	2,926	2,853	2,862	60,700	2,862
2021-02-01	2,685	2,820	2,684	2,813	64,000	2,813
2021-01-29	2,795	2,835	2,708	2,715	74,200	2,715
2021-01-28	2,800	2,824	2,766	2,813	94,700	2,813
2021-01-27	2,807	2,855	2,807	2,845	43,300	2,845
2021-01-26	2,843	2,857	2,807	2,829	58,700	2,829
2021-01-25	2,850	2,873	2,823	2,843	34,600	2,843
2021-01-22	2,840	2,860	2,807	2,813	81,200	2,813
2021-01-21	2,894	2,899	2,832	2,851	66,700	2,851
2021-01-20	2,879	2,882	2,818	2,854	44,500	2,854
2021-01-19	2,847	2,897	2,839	2,892	72,900	2,892
2021-01-18	2,848	2,853	2,797	2,830	73,300	2,830
2021-01-15	3,035	3,035	2,898	2,898	73,500	2,898
2021-01-14	3,040	3,060	3,000	3,035	34,200	3,035
2021-01-13	3,020	3,045	2,997	3,030	37,400	3,030
2021-01-12	3,025	3,070	2,992	3,020	42,700	3,020
2021-01-08	2,952	3,035	2,936	3,035	64,800	3,035
2021-01-07	2,978	2,978	2,938	2,946	32,400	2,946
2021-01-06	2,951	3,010	2,932	2,937	37,800	2,937
2021-01-05	2,886	2,944	2,879	2,944	63,900	2,944
2021-01-04	2,930	2,958	2,888	2,890	45,000	2,890

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