6929 日本セラミック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,770	2,819	2,745	2,805	171,600	2,805
2023-12-28	2,645	2,775	2,645	2,773	232,200	2,773
2023-12-27	2,798	2,848	2,788	2,845	219,500	2,845
2023-12-26	2,791	2,821	2,791	2,814	108,900	2,814
2023-12-25	2,819	2,822	2,788	2,799	82,400	2,799
2023-12-22	2,824	2,832	2,790	2,805	112,100	2,805
2023-12-21	2,810	2,829	2,792	2,796	107,200	2,796
2023-12-20	2,830	2,865	2,820	2,825	88,200	2,825
2023-12-19	2,804	2,838	2,792	2,838	70,400	2,838
2023-12-18	2,801	2,817	2,778	2,814	114,800	2,814
2023-12-15	2,862	2,876	2,823	2,851	126,800	2,851
2023-12-14	2,885	2,892	2,852	2,855	89,700	2,855
2023-12-13	2,855	2,881	2,855	2,870	54,800	2,870
2023-12-12	2,882	2,882	2,836	2,838	95,100	2,838
2023-12-11	2,840	2,858	2,832	2,853	88,700	2,853
2023-12-08	2,845	2,845	2,784	2,796	110,100	2,796
2023-12-07	2,860	2,870	2,836	2,837	81,700	2,837
2023-12-06	2,867	2,909	2,857	2,899	72,100	2,899
2023-12-05	2,941	2,941	2,863	2,867	90,800	2,867
2023-12-04	2,920	2,970	2,916	2,955	91,700	2,955
2023-12-01	2,930	2,940	2,905	2,916	128,500	2,916
2023-11-30	2,900	2,941	2,886	2,934	93,700	2,934
2023-11-29	2,870	2,935	2,867	2,900	139,900	2,900
2023-11-28	2,841	2,870	2,831	2,870	88,700	2,870
2023-11-27	2,819	2,863	2,817	2,846	97,400	2,846
2023-11-24	2,755	2,799	2,755	2,791	72,900	2,791
2023-11-22	2,746	2,775	2,738	2,755	48,000	2,755
2023-11-21	2,760	2,773	2,737	2,757	82,600	2,757
2023-11-20	2,769	2,793	2,756	2,756	50,000	2,756
2023-11-17	2,762	2,779	2,735	2,774	62,000	2,774
2023-11-16	2,789	2,789	2,748	2,761	72,800	2,761
2023-11-15	2,781	2,808	2,773	2,791	65,600	2,791
2023-11-14	2,770	2,786	2,761	2,771	56,700	2,771
2023-11-13	2,771	2,778	2,735	2,764	63,700	2,764
2023-11-10	2,740	2,761	2,713	2,761	62,000	2,761
2023-11-09	2,744	2,769	2,733	2,748	72,200	2,748
2023-11-08	2,746	2,754	2,708	2,741	120,700	2,741
2023-11-07	2,825	2,830	2,741	2,741	127,100	2,741
2023-11-06	2,671	2,837	2,671	2,834	355,000	2,834
2023-11-02	2,646	2,658	2,620	2,638	124,200	2,638
2023-11-01	2,643	2,663	2,622	2,630	100,900	2,630
2023-10-31	2,590	2,608	2,573	2,608	107,700	2,608
2023-10-30	2,579	2,601	2,571	2,576	125,500	2,576
2023-10-27	2,614	2,627	2,600	2,623	97,800	2,623
2023-10-26	2,660	2,668	2,583	2,598	145,900	2,598
2023-10-25	2,682	2,700	2,663	2,668	56,600	2,668
2023-10-24	2,658	2,686	2,608	2,682	88,000	2,682
2023-10-23	2,683	2,707	2,661	2,661	71,500	2,661
2023-10-20	2,677	2,706	2,670	2,690	62,500	2,690
2023-10-19	2,708	2,732	2,693	2,698	60,300	2,698
2023-10-18	2,725	2,738	2,707	2,735	74,800	2,735
2023-10-17	2,703	2,744	2,702	2,725	52,400	2,725
2023-10-16	2,720	2,732	2,688	2,705	80,500	2,705
2023-10-13	2,725	2,756	2,718	2,721	81,200	2,721
2023-10-12	2,720	2,749	2,713	2,747	85,900	2,747
2023-10-11	2,682	2,717	2,668	2,705	85,700	2,705
2023-10-10	2,655	2,687	2,654	2,683	108,700	2,683
2023-10-06	2,635	2,653	2,631	2,638	63,800	2,638
2023-10-05	2,619	2,641	2,611	2,634	103,300	2,634
2023-10-04	2,630	2,640	2,574	2,594	129,200	2,594
2023-10-03	2,683	2,694	2,654	2,661	63,800	2,661
2023-10-02	2,693	2,735	2,680	2,683	100,900	2,683
2023-09-29	2,700	2,713	2,657	2,664	92,800	2,664
2023-09-28	2,680	2,705	2,669	2,694	80,600	2,694
2023-09-27	2,671	2,679	2,635	2,679	77,100	2,679
2023-09-26	2,668	2,688	2,645	2,679	92,500	2,679
2023-09-25	2,630	2,655	2,604	2,649	130,200	2,649
2023-09-22	2,602	2,615	2,580	2,604	79,100	2,604
2023-09-21	2,631	2,631	2,570	2,591	94,600	2,591
2023-09-20	2,610	2,623	2,581	2,581	78,200	2,581
2023-09-19	2,592	2,608	2,581	2,608	86,300	2,608
2023-09-15	2,605	2,610	2,580	2,598	75,300	2,598
2023-09-14	2,580	2,595	2,562	2,584	96,800	2,584
2023-09-13	2,606	2,622	2,585	2,586	75,300	2,586
2023-09-12	2,570	2,598	2,570	2,598	67,100	2,598
2023-09-11	2,586	2,604	2,559	2,569	48,900	2,569
2023-09-08	2,573	2,587	2,563	2,577	84,300	2,577
2023-09-07	2,591	2,625	2,586	2,599	57,400	2,599
2023-09-06	2,594	2,609	2,591	2,607	65,300	2,607
2023-09-05	2,594	2,598	2,576	2,598	58,000	2,598
2023-09-04	2,580	2,595	2,569	2,594	57,500	2,594
2023-09-01	2,597	2,607	2,577	2,579	51,700	2,579
2023-08-31	2,580	2,600	2,569	2,588	106,300	2,588
2023-08-30	2,569	2,584	2,552	2,572	65,600	2,572
2023-08-29	2,563	2,573	2,550	2,557	61,200	2,557
2023-08-28	2,546	2,574	2,541	2,563	97,800	2,563
2023-08-25	2,500	2,526	2,495	2,523	90,700	2,523
2023-08-24	2,486	2,525	2,476	2,521	105,500	2,521
2023-08-23	2,446	2,488	2,446	2,486	70,000	2,486
2023-08-22	2,457	2,467	2,433	2,459	83,200	2,459
2023-08-21	2,487	2,488	2,453	2,453	75,600	2,453
2023-08-18	2,450	2,480	2,439	2,471	99,400	2,471
2023-08-17	2,457	2,476	2,432	2,470	90,900	2,470
2023-08-16	2,475	2,484	2,452	2,454	52,600	2,454
2023-08-15	2,498	2,501	2,477	2,486	77,000	2,486
2023-08-14	2,466	2,499	2,461	2,488	90,400	2,488
2023-08-10	2,488	2,490	2,451	2,489	72,200	2,489
2023-08-09	2,487	2,512	2,471	2,487	113,000	2,487
2023-08-08	2,497	2,505	2,447	2,486	148,500	2,486
2023-08-07	2,501	2,534	2,436	2,495	233,700	2,495
2023-08-04	2,460	2,472	2,435	2,451	134,300	2,451
2023-08-03	2,530	2,536	2,465	2,465	146,000	2,465
2023-08-02	2,562	2,571	2,531	2,539	106,500	2,539
2023-08-01	2,556	2,577	2,552	2,564	93,900	2,564
2023-07-31	2,531	2,572	2,520	2,565	225,800	2,565
2023-07-28	2,487	2,501	2,453	2,501	568,300	2,501
2023-07-27	2,510	2,510	2,490	2,510	180,700	2,510
2023-07-26	2,537	2,537	2,508	2,515	128,000	2,515
2023-07-25	2,545	2,549	2,516	2,537	105,700	2,537
2023-07-24	2,545	2,548	2,527	2,540	75,300	2,540
2023-07-21	2,522	2,528	2,502	2,512	161,900	2,512
2023-07-20	2,567	2,583	2,545	2,545	106,600	2,545
2023-07-19	2,604	2,625	2,568	2,599	91,900	2,599
2023-07-18	2,551	2,579	2,543	2,579	75,200	2,579
2023-07-14	2,542	2,556	2,506	2,546	96,400	2,546
2023-07-13	2,548	2,557	2,514	2,541	110,700	2,541
2023-07-12	2,630	2,630	2,550	2,550	121,200	2,550
2023-07-11	2,647	2,666	2,622	2,630	106,800	2,630
2023-07-10	2,649	2,669	2,602	2,633	203,300	2,633
2023-07-07	2,669	2,699	2,655	2,655	121,000	2,655
2023-07-06	2,710	2,742	2,703	2,703	91,500	2,703
2023-07-05	2,753	2,754	2,733	2,745	101,500	2,745
2023-07-04	2,772	2,784	2,759	2,778	54,600	2,778
2023-07-03	2,758	2,789	2,756	2,786	79,900	2,786
2023-06-30	2,723	2,753	2,713	2,731	127,500	2,731
2023-06-29	2,726	2,765	2,715	2,752	130,300	2,752
2023-06-28	2,661	2,728	2,660	2,726	130,000	2,726
2023-06-27	2,618	2,639	2,596	2,628	92,700	2,628
2023-06-26	2,650	2,663	2,616	2,638	81,700	2,638
2023-06-23	2,701	2,717	2,643	2,655	92,600	2,655
2023-06-22	2,719	2,738	2,685	2,696	143,700	2,696
2023-06-21	2,674	2,712	2,663	2,703	113,100	2,703
2023-06-20	2,637	2,689	2,631	2,685	130,400	2,685
2023-06-19	2,619	2,658	2,617	2,649	108,700	2,649
2023-06-16	2,612	2,621	2,587	2,605	124,100	2,605
2023-06-15	2,585	2,619	2,582	2,607	99,100	2,607
2023-06-14	2,556	2,575	2,548	2,565	128,400	2,565
2023-06-13	2,540	2,540	2,515	2,533	107,100	2,533
2023-06-12	2,499	2,530	2,494	2,523	126,500	2,523
2023-06-09	2,517	2,517	2,486	2,496	209,200	2,496
2023-06-08	2,500	2,515	2,470	2,500	251,800	2,500
2023-06-07	2,534	2,543	2,502	2,515	196,500	2,515
2023-06-06	2,530	2,538	2,505	2,519	150,600	2,519
2023-06-05	2,539	2,558	2,508	2,558	159,100	2,558
2023-06-02	2,507	2,537	2,496	2,519	153,000	2,519
2023-06-01	2,546	2,547	2,496	2,505	136,600	2,505
2023-05-31	2,533	2,570	2,513	2,534	228,300	2,534
2023-05-30	2,551	2,585	2,545	2,566	140,900	2,566
2023-05-29	2,630	2,634	2,583	2,587	149,100	2,587
2023-05-26	2,638	2,642	2,587	2,589	138,500	2,589
2023-05-25	2,636	2,664	2,629	2,647	85,200	2,647
2023-05-24	2,641	2,669	2,631	2,654	98,200	2,654
2023-05-23	2,726	2,738	2,659	2,663	128,900	2,663
2023-05-22	2,667	2,727	2,655	2,720	119,400	2,720
2023-05-19	2,655	2,676	2,641	2,667	123,700	2,667
2023-05-18	2,641	2,673	2,607	2,662	206,100	2,662
2023-05-17	2,658	2,660	2,622	2,640	146,800	2,640
2023-05-16	2,712	2,728	2,628	2,658	168,500	2,658
2023-05-15	2,769	2,813	2,706	2,709	153,200	2,709
2023-05-12	2,789	2,799	2,737	2,746	83,300	2,746
2023-05-11	2,769	2,803	2,763	2,778	50,100	2,778
2023-05-10	2,822	2,829	2,788	2,809	75,000	2,809
2023-05-09	2,797	2,827	2,791	2,822	111,300	2,822
2023-05-08	2,745	2,798	2,743	2,778	112,600	2,778
2023-05-02	2,729	2,745	2,719	2,737	73,600	2,737
2023-05-01	2,721	2,736	2,709	2,719	53,700	2,719
2023-04-28	2,692	2,707	2,675	2,707	73,500	2,707
2023-04-27	2,652	2,671	2,643	2,661	61,000	2,661
2023-04-26	2,694	2,694	2,646	2,647	82,300	2,647
2023-04-25	2,700	2,736	2,700	2,714	75,200	2,714
2023-04-24	2,700	2,738	2,690	2,704	64,900	2,704
2023-04-21	2,700	2,731	2,670	2,676	78,600	2,676
2023-04-20	2,658	2,739	2,658	2,706	144,500	2,706
2023-04-19	2,631	2,632	2,595	2,608	35,300	2,608
2023-04-18	2,637	2,645	2,622	2,630	34,600	2,630
2023-04-17	2,622	2,634	2,592	2,618	71,300	2,618
2023-04-14	2,619	2,631	2,603	2,630	53,800	2,630
2023-04-13	2,573	2,592	2,560	2,589	42,900	2,589
2023-04-12	2,562	2,585	2,560	2,572	37,300	2,572
2023-04-11	2,583	2,614	2,571	2,574	46,100	2,574
2023-04-10	2,566	2,567	2,542	2,547	50,100	2,547
2023-04-07	2,549	2,574	2,548	2,568	38,400	2,568
2023-04-06	2,560	2,574	2,535	2,553	51,500	2,553
2023-04-05	2,627	2,649	2,573	2,580	77,500	2,580
2023-04-04	2,688	2,688	2,634	2,644	109,900	2,644
2023-04-03	2,730	2,737	2,692	2,702	52,700	2,702
2023-03-31	2,680	2,713	2,670	2,704	66,700	2,704
2023-03-30	2,727	2,734	2,665	2,680	65,500	2,680
2023-03-29	2,683	2,721	2,675	2,721	92,400	2,721
2023-03-28	2,690	2,690	2,624	2,633	63,500	2,633
2023-03-27	2,669	2,681	2,653	2,657	41,100	2,657
2023-03-24	2,597	2,637	2,595	2,630	35,100	2,630
2023-03-23	2,603	2,630	2,592	2,624	60,300	2,624
2023-03-22	2,676	2,679	2,628	2,640	43,800	2,640
2023-03-20	2,636	2,675	2,610	2,626	56,900	2,626
2023-03-17	2,699	2,701	2,643	2,644	179,300	2,644
2023-03-16	2,576	2,662	2,571	2,649	97,200	2,649
2023-03-15	2,632	2,652	2,607	2,626	48,700	2,626
2023-03-14	2,638	2,638	2,586	2,600	65,400	2,600
2023-03-13	2,715	2,720	2,661	2,688	90,600	2,688
2023-03-10	2,742	2,778	2,732	2,765	90,500	2,765
2023-03-09	2,780	2,830	2,770	2,791	151,800	2,791
2023-03-08	2,685	2,725	2,685	2,706	60,400	2,706
2023-03-07	2,696	2,696	2,663	2,692	65,400	2,692
2023-03-06	2,722	2,722	2,684	2,696	54,900	2,696
2023-03-03	2,719	2,724	2,677	2,693	60,100	2,693
2023-03-02	2,719	2,743	2,698	2,707	67,300	2,707
2023-03-01	2,637	2,700	2,630	2,695	60,800	2,695
2023-02-28	2,676	2,681	2,647	2,652	63,500	2,652
2023-02-27	2,673	2,685	2,648	2,665	38,900	2,665
2023-02-24	2,697	2,704	2,677	2,688	54,300	2,688
2023-02-22	2,691	2,710	2,670	2,683	52,600	2,683
2023-02-21	2,685	2,728	2,685	2,725	52,500	2,725
2023-02-20	2,749	2,772	2,696	2,696	36,300	2,696
2023-02-17	2,751	2,765	2,737	2,740	47,000	2,740
2023-02-16	2,735	2,776	2,732	2,775	64,000	2,775
2023-02-15	2,748	2,754	2,734	2,735	46,300	2,735
2023-02-14	2,717	2,744	2,710	2,718	108,300	2,718
2023-02-13	2,715	2,725	2,688	2,692	67,900	2,692
2023-02-10	2,730	2,781	2,720	2,734	82,300	2,734
2023-02-09	2,732	2,758	2,726	2,747	92,000	2,747
2023-02-08	2,703	2,785	2,703	2,731	160,500	2,731
2023-02-07	2,640	2,698	2,622	2,687	161,200	2,687
2023-02-06	2,525	2,698	2,523	2,650	536,100	2,650
2023-02-03	2,486	2,505	2,464	2,475	147,100	2,475
2023-02-02	2,455	2,479	2,434	2,467	121,300	2,467
2023-02-01	2,447	2,447	2,410	2,435	61,400	2,435
2023-01-31	2,386	2,426	2,373	2,411	73,000	2,411
2023-01-30	2,370	2,386	2,363	2,386	60,800	2,386
2023-01-27	2,365	2,375	2,347	2,369	34,800	2,369
2023-01-26	2,378	2,380	2,345	2,365	55,700	2,365
2023-01-25	2,393	2,402	2,366	2,370	41,400	2,370
2023-01-24	2,390	2,407	2,379	2,400	44,500	2,400
2023-01-23	2,350	2,374	2,348	2,370	42,200	2,370
2023-01-20	2,285	2,345	2,276	2,325	120,300	2,325
2023-01-19	2,300	2,311	2,279	2,279	57,000	2,279
2023-01-18	2,304	2,351	2,292	2,332	56,000	2,332
2023-01-17	2,285	2,312	2,280	2,303	60,100	2,303
2023-01-16	2,316	2,317	2,281	2,286	69,100	2,286
2023-01-13	2,335	2,364	2,326	2,338	57,900	2,338
2023-01-12	2,352	2,380	2,348	2,351	82,300	2,351
2023-01-11	2,340	2,355	2,335	2,349	33,600	2,349
2023-01-10	2,292	2,327	2,291	2,313	75,900	2,313
2023-01-06	2,251	2,301	2,229	2,292	100,700	2,292
2023-01-05	2,290	2,299	2,278	2,280	60,900	2,280
2023-01-04	2,348	2,360	2,310	2,311	67,100	2,311

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04月
日	月	火	水	木	金	土
« 03月29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