6929 日本セラミック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,356	2,386	2,356	2,360	66,500	2,360
2022-12-29	2,350	2,350	2,301	2,338	127,000	2,338
2022-12-28	2,420	2,426	2,404	2,416	112,100	2,416
2022-12-27	2,440	2,450	2,419	2,431	49,500	2,431
2022-12-26	2,440	2,440	2,404	2,431	44,600	2,431
2022-12-23	2,445	2,464	2,420	2,440	51,600	2,440
2022-12-22	2,442	2,483	2,432	2,458	111,700	2,458
2022-12-21	2,481	2,481	2,419	2,431	136,700	2,431
2022-12-20	2,540	2,569	2,495	2,511	82,200	2,511
2022-12-19	2,542	2,556	2,537	2,544	32,900	2,544
2022-12-16	2,570	2,575	2,556	2,559	56,300	2,559
2022-12-15	2,584	2,603	2,574	2,588	23,000	2,588
2022-12-14	2,574	2,599	2,574	2,593	29,800	2,593
2022-12-13	2,608	2,615	2,567	2,574	54,700	2,574
2022-12-12	2,578	2,603	2,570	2,596	35,900	2,596
2022-12-09	2,564	2,605	2,564	2,596	49,900	2,596
2022-12-08	2,571	2,591	2,530	2,574	68,100	2,574
2022-12-07	2,547	2,581	2,543	2,563	60,400	2,563
2022-12-06	2,561	2,580	2,543	2,568	62,800	2,568
2022-12-05	2,601	2,602	2,561	2,567	78,600	2,567
2022-12-02	2,648	2,648	2,602	2,602	75,800	2,602
2022-12-01	2,680	2,680	2,647	2,648	63,100	2,648
2022-11-30	2,625	2,651	2,612	2,647	103,600	2,647
2022-11-29	2,630	2,668	2,621	2,647	87,300	2,647
2022-11-28	2,643	2,646	2,627	2,646	43,600	2,646
2022-11-25	2,657	2,665	2,632	2,638	58,800	2,638
2022-11-24	2,675	2,690	2,653	2,653	61,100	2,653
2022-11-22	2,632	2,670	2,632	2,663	33,000	2,663
2022-11-21	2,635	2,640	2,620	2,632	35,800	2,632
2022-11-18	2,660	2,669	2,622	2,630	41,600	2,630
2022-11-17	2,688	2,688	2,649	2,653	34,100	2,653
2022-11-16	2,668	2,703	2,610	2,688	104,600	2,688
2022-11-15	2,601	2,679	2,600	2,657	126,500	2,657
2022-11-14	2,599	2,608	2,580	2,585	70,400	2,585
2022-11-11	2,637	2,637	2,589	2,598	61,600	2,598
2022-11-10	2,584	2,597	2,556	2,580	58,000	2,580
2022-11-09	2,619	2,619	2,571	2,579	56,000	2,579
2022-11-08	2,580	2,635	2,573	2,612	103,900	2,612
2022-11-07	2,523	2,586	2,516	2,565	117,400	2,565
2022-11-04	2,570	2,597	2,542	2,567	106,400	2,567
2022-11-02	2,588	2,624	2,580	2,599	122,100	2,599
2022-11-01	2,589	2,596	2,572	2,596	41,600	2,596
2022-10-31	2,524	2,586	2,524	2,586	90,000	2,586
2022-10-28	2,525	2,546	2,487	2,487	258,600	2,487
2022-10-27	2,563	2,580	2,551	2,553	47,600	2,553
2022-10-26	2,586	2,586	2,570	2,574	39,300	2,574
2022-10-25	2,560	2,591	2,557	2,586	33,700	2,586
2022-10-24	2,593	2,608	2,556	2,556	54,300	2,556
2022-10-21	2,563	2,580	2,550	2,550	44,800	2,550
2022-10-20	2,573	2,578	2,545	2,563	75,900	2,563
2022-10-19	2,586	2,592	2,566	2,580	52,900	2,580
2022-10-18	2,595	2,610	2,582	2,602	61,000	2,602
2022-10-17	2,577	2,582	2,560	2,567	51,000	2,567
2022-10-14	2,574	2,643	2,567	2,613	105,200	2,613
2022-10-13	2,522	2,545	2,515	2,517	69,500	2,517
2022-10-12	2,530	2,560	2,527	2,534	63,400	2,534
2022-10-11	2,564	2,564	2,517	2,536	82,000	2,536
2022-10-07	2,572	2,593	2,566	2,589	71,200	2,589
2022-10-06	2,580	2,616	2,580	2,602	46,100	2,602
2022-10-05	2,584	2,610	2,564	2,575	57,600	2,575
2022-10-04	2,579	2,602	2,553	2,570	83,400	2,570
2022-10-03	2,430	2,516	2,430	2,515	77,500	2,515
2022-09-30	2,474	2,474	2,415	2,441	59,600	2,441
2022-09-29	2,520	2,524	2,484	2,496	53,100	2,496
2022-09-28	2,463	2,500	2,450	2,483	65,800	2,483
2022-09-27	2,481	2,521	2,481	2,485	59,200	2,485
2022-09-26	2,550	2,553	2,465	2,467	142,200	2,467
2022-09-22	2,558	2,616	2,556	2,599	52,200	2,599
2022-09-21	2,599	2,618	2,579	2,592	49,500	2,592
2022-09-20	2,625	2,667	2,624	2,632	67,000	2,632
2022-09-16	2,627	2,652	2,610	2,622	54,800	2,622
2022-09-15	2,657	2,672	2,644	2,660	41,600	2,660
2022-09-14	2,654	2,673	2,633	2,655	60,300	2,655
2022-09-13	2,668	2,704	2,668	2,704	48,700	2,704
2022-09-12	2,666	2,685	2,655	2,658	53,600	2,658
2022-09-09	2,640	2,665	2,632	2,657	73,300	2,657
2022-09-08	2,595	2,641	2,593	2,634	63,500	2,634
2022-09-07	2,600	2,600	2,567	2,593	70,300	2,593
2022-09-06	2,603	2,637	2,576	2,601	70,700	2,601
2022-09-05	2,520	2,603	2,463	2,603	113,600	2,603
2022-09-02	2,625	2,625	2,553	2,558	65,700	2,558
2022-09-01	2,598	2,618	2,567	2,581	77,700	2,581
2022-08-31	2,600	2,641	2,586	2,641	82,400	2,641
2022-08-30	2,605	2,626	2,586	2,624	50,800	2,624
2022-08-29	2,601	2,640	2,574	2,589	125,300	2,589
2022-08-26	2,698	2,712	2,660	2,672	129,700	2,672
2022-08-25	2,621	2,683	2,620	2,679	191,400	2,679
2022-08-24	2,537	2,579	2,530	2,574	82,000	2,574
2022-08-23	2,525	2,562	2,515	2,537	103,200	2,537
2022-08-22	2,560	2,585	2,529	2,544	96,400	2,544
2022-08-19	2,643	2,651	2,587	2,590	93,300	2,590
2022-08-18	2,622	2,669	2,607	2,643	156,300	2,643
2022-08-17	2,532	2,643	2,519	2,635	177,300	2,635
2022-08-16	2,504	2,530	2,495	2,511	109,200	2,511
2022-08-15	2,465	2,499	2,465	2,495	77,000	2,495
2022-08-12	2,440	2,481	2,439	2,465	122,300	2,465
2022-08-10	2,398	2,431	2,373	2,429	118,600	2,429
2022-08-09	2,395	2,447	2,380	2,407	155,200	2,407
2022-08-08	2,339	2,388	2,312	2,377	354,900	2,377
2022-08-05	2,099	2,141	2,093	2,141	74,400	2,141
2022-08-04	2,110	2,115	2,091	2,101	59,200	2,101
2022-08-03	2,089	2,100	2,078	2,096	47,300	2,096
2022-08-02	2,115	2,124	2,082	2,086	57,400	2,086
2022-08-01	2,104	2,117	2,086	2,112	76,100	2,112
2022-07-29	2,120	2,126	2,070	2,088	73,700	2,088
2022-07-28	2,097	2,110	2,066	2,110	229,700	2,110
2022-07-27	2,074	2,091	2,057	2,080	48,800	2,080
2022-07-26	2,094	2,095	2,068	2,074	49,900	2,074
2022-07-25	2,106	2,107	2,085	2,101	47,500	2,101
2022-07-22	2,088	2,105	2,086	2,100	61,700	2,100
2022-07-21	2,056	2,096	2,048	2,096	54,100	2,096
2022-07-20	2,045	2,077	2,045	2,072	75,900	2,072
2022-07-19	2,022	2,022	2,000	2,022	48,000	2,022
2022-07-15	2,038	2,041	2,014	2,034	35,600	2,034
2022-07-14	2,006	2,030	2,001	2,028	40,400	2,028
2022-07-13	2,000	2,018	2,000	2,014	39,500	2,014
2022-07-12	2,036	2,036	1,992	2,001	60,600	2,001
2022-07-11	2,055	2,066	2,031	2,044	50,900	2,044
2022-07-08	2,025	2,067	2,019	2,030	81,200	2,030
2022-07-07	2,018	2,030	1,992	2,019	51,900	2,019
2022-07-06	2,004	2,020	1,992	2,006	43,300	2,006
2022-07-05	2,009	2,025	2,002	2,008	26,700	2,008
2022-07-04	2,011	2,024	1,997	2,009	47,700	2,009
2022-07-01	2,044	2,058	1,991	1,997	71,000	1,997
2022-06-30	2,064	2,080	2,037	2,044	58,200	2,044
2022-06-29	2,049	2,070	2,033	2,069	81,700	2,069
2022-06-28	2,031	2,059	2,023	2,059	52,100	2,059
2022-06-27	2,056	2,062	2,023	2,029	60,600	2,029
2022-06-24	2,005	2,036	2,005	2,034	37,000	2,034
2022-06-23	1,988	2,025	1,988	2,005	36,100	2,005
2022-06-22	2,038	2,048	2,000	2,005	42,300	2,005
2022-06-21	1,980	2,025	1,980	2,018	42,500	2,018
2022-06-20	2,018	2,034	1,962	1,980	80,200	1,980
2022-06-17	1,998	2,004	1,974	1,993	87,900	1,993
2022-06-16	2,026	2,044	2,012	2,022	57,300	2,022
2022-06-15	2,040	2,040	2,017	2,020	58,000	2,020
2022-06-14	2,025	2,045	2,016	2,041	62,900	2,041
2022-06-13	2,043	2,058	2,041	2,053	78,400	2,053
2022-06-10	2,125	2,125	2,090	2,093	70,400	2,093
2022-06-09	2,155	2,165	2,138	2,144	75,100	2,144
2022-06-08	2,151	2,182	2,146	2,156	49,900	2,156
2022-06-07	2,120	2,157	2,111	2,143	84,700	2,143
2022-06-06	2,100	2,112	2,086	2,107	63,500	2,107
2022-06-03	2,114	2,131	2,100	2,111	60,300	2,111
2022-06-02	2,109	2,120	2,093	2,111	48,500	2,111
2022-06-01	2,126	2,149	2,107	2,139	54,800	2,139
2022-05-31	2,098	2,126	2,098	2,102	94,500	2,102
2022-05-30	2,064	2,129	2,060	2,116	141,000	2,116
2022-05-27	2,067	2,072	2,034	2,046	86,900	2,046
2022-05-26	2,079	2,087	2,056	2,059	69,900	2,059
2022-05-25	2,120	2,124	2,083	2,095	46,600	2,095
2022-05-24	2,135	2,139	2,103	2,107	67,500	2,107
2022-05-23	2,130	2,155	2,117	2,127	65,700	2,127
2022-05-20	2,120	2,134	2,104	2,125	68,800	2,125
2022-05-19	2,140	2,143	2,119	2,130	76,600	2,130
2022-05-18	2,236	2,236	2,181	2,188	60,300	2,188
2022-05-17	2,200	2,235	2,195	2,210	58,500	2,210
2022-05-16	2,232	2,245	2,185	2,194	69,900	2,194
2022-05-13	2,229	2,248	2,220	2,229	56,500	2,229
2022-05-12	2,262	2,265	2,222	2,222	75,400	2,222
2022-05-11	2,323	2,334	2,299	2,312	93,400	2,312
2022-05-10	2,250	2,332	2,235	2,323	102,500	2,323
2022-05-09	2,300	2,315	2,251	2,258	263,200	2,258
2022-05-06	2,390	2,439	2,383	2,433	93,600	2,433
2022-05-02	2,383	2,406	2,371	2,383	65,600	2,383
2022-04-28	2,332	2,387	2,332	2,383	58,100	2,383
2022-04-27	2,273	2,339	2,265	2,317	150,600	2,317
2022-04-26	2,334	2,346	2,306	2,320	103,300	2,320
2022-04-25	2,323	2,354	2,317	2,342	92,200	2,342
2022-04-22	2,363	2,375	2,342	2,366	69,600	2,366
2022-04-21	2,358	2,397	2,355	2,383	47,900	2,383
2022-04-20	2,350	2,386	2,338	2,363	58,900	2,363
2022-04-19	2,307	2,379	2,307	2,337	49,200	2,337
2022-04-18	2,292	2,303	2,268	2,299	73,500	2,299
2022-04-15	2,315	2,338	2,300	2,316	63,100	2,316
2022-04-14	2,349	2,366	2,301	2,354	63,900	2,354
2022-04-13	2,290	2,356	2,289	2,349	93,500	2,349
2022-04-12	2,325	2,340	2,290	2,294	52,400	2,294
2022-04-11	2,354	2,369	2,322	2,331	41,000	2,331
2022-04-08	2,357	2,381	2,337	2,356	63,500	2,356
2022-04-07	2,385	2,385	2,345	2,357	60,800	2,357
2022-04-06	2,427	2,427	2,387	2,400	67,900	2,400
2022-04-05	2,476	2,480	2,443	2,450	50,500	2,450
2022-04-04	2,455	2,476	2,430	2,457	44,500	2,457
2022-04-01	2,445	2,459	2,400	2,446	75,500	2,446
2022-03-31	2,490	2,491	2,441	2,445	92,600	2,445
2022-03-30	2,530	2,556	2,501	2,521	73,200	2,521
2022-03-29	2,487	2,501	2,464	2,492	81,100	2,492
2022-03-28	2,477	2,489	2,460	2,487	62,400	2,487
2022-03-25	2,529	2,529	2,458	2,480	36,600	2,480
2022-03-24	2,450	2,482	2,436	2,482	68,500	2,482
2022-03-23	2,415	2,486	2,408	2,477	92,200	2,477
2022-03-22	2,433	2,433	2,392	2,411	72,800	2,411
2022-03-18	2,401	2,426	2,391	2,413	78,800	2,413
2022-03-17	2,406	2,448	2,402	2,406	83,200	2,406
2022-03-16	2,400	2,419	2,380	2,400	66,600	2,400
2022-03-15	2,340	2,409	2,340	2,391	63,800	2,391
2022-03-14	2,340	2,370	2,331	2,332	58,600	2,332
2022-03-11	2,356	2,356	2,304	2,325	76,600	2,325
2022-03-10	2,336	2,375	2,336	2,362	70,800	2,362
2022-03-09	2,257	2,316	2,240	2,271	75,400	2,271
2022-03-08	2,238	2,274	2,191	2,232	123,200	2,232
2022-03-07	2,360	2,360	2,267	2,279	102,900	2,279
2022-03-04	2,468	2,468	2,385	2,392	74,600	2,392
2022-03-03	2,485	2,500	2,465	2,470	44,000	2,470
2022-03-02	2,444	2,444	2,406	2,426	72,500	2,426
2022-03-01	2,514	2,520	2,469	2,475	67,300	2,475
2022-02-28	2,495	2,523	2,471	2,511	68,500	2,511
2022-02-25	2,447	2,483	2,426	2,481	79,000	2,481
2022-02-24	2,450	2,480	2,430	2,446	66,800	2,446
2022-02-22	2,472	2,497	2,460	2,486	43,200	2,486
2022-02-21	2,460	2,497	2,428	2,490	73,300	2,490
2022-02-18	2,428	2,464	2,408	2,448	84,300	2,448
2022-02-17	2,500	2,507	2,471	2,478	51,000	2,478
2022-02-16	2,503	2,511	2,479	2,507	58,600	2,507
2022-02-15	2,473	2,505	2,459	2,480	77,800	2,480
2022-02-14	2,492	2,504	2,446	2,470	103,600	2,470
2022-02-10	2,591	2,601	2,543	2,558	64,700	2,558
2022-02-09	2,543	2,587	2,522	2,583	61,200	2,583
2022-02-08	2,508	2,515	2,471	2,504	81,700	2,504
2022-02-07	2,598	2,600	2,463	2,508	116,500	2,508
2022-02-04	2,390	2,406	2,358	2,398	48,700	2,398
2022-02-03	2,424	2,439	2,402	2,403	26,900	2,403
2022-02-02	2,420	2,452	2,414	2,446	35,300	2,446
2022-02-01	2,481	2,492	2,406	2,415	65,100	2,415
2022-01-31	2,363	2,461	2,363	2,442	48,200	2,442
2022-01-28	2,348	2,393	2,323	2,392	50,900	2,392
2022-01-27	2,383	2,422	2,316	2,332	109,900	2,332
2022-01-26	2,386	2,407	2,326	2,333	228,200	2,333
2022-01-25	2,461	2,473	2,421	2,436	72,800	2,436
2022-01-24	2,478	2,495	2,470	2,488	74,700	2,488
2022-01-21	2,477	2,508	2,460	2,507	43,000	2,507
2022-01-20	2,477	2,514	2,446	2,482	63,200	2,482
2022-01-19	2,587	2,612	2,493	2,508	88,000	2,508
2022-01-18	2,602	2,666	2,599	2,632	50,400	2,632
2022-01-17	2,613	2,619	2,584	2,602	29,900	2,602
2022-01-14	2,601	2,601	2,547	2,595	58,600	2,595
2022-01-13	2,661	2,687	2,614	2,614	49,800	2,614
2022-01-12	2,653	2,656	2,597	2,649	105,200	2,649
2022-01-11	2,720	2,727	2,641	2,657	103,000	2,657
2022-01-07	2,758	2,790	2,726	2,747	63,700	2,747
2022-01-06	2,800	2,813	2,762	2,768	56,100	2,768
2022-01-05	2,838	2,844	2,818	2,823	29,500	2,823
2022-01-04	2,840	2,840	2,804	2,823	42,000	2,823

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