[6929 東証1部] 日本セラミック 日足 時系列データ

[6929 東証1部] 日本セラミック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132993.003010.002970.002973.0098400293559400
2017-12-123020.003035.002991.002993.00122000366635800
2017-12-113070.003070.003005.003025.0078800238382500
2017-12-082978.003045.002978.003025.00124100373919600
2017-12-072922.002978.002911.002975.00109700324891100
2017-12-062935.002952.002914.002917.00131100383963900
2017-12-052964.002970.002935.002962.00125600370876900
2017-12-043020.003040.002981.002991.00134100402653800
2017-12-013045.003060.003005.003035.00171500519276500
2017-11-303105.003105.003010.003045.00149700455082500
2017-11-293140.003140.003085.003120.00124000385629500
2017-11-283065.003125.003060.003120.0094900294631500
2017-11-273085.003115.003060.003075.0088100271305000
2017-11-243080.003095.003045.003090.0070400216546500
2017-11-223165.003175.003090.003100.00108500338156000
2017-11-213150.003165.003130.003145.0091500287699500
2017-11-203135.003165.003125.003130.00107700338125500
2017-11-173100.003165.003070.003135.00202700633334500
2017-11-163010.003105.003005.003085.00105600324489000
2017-11-153100.003100.003000.003015.00148300449693000
2017-11-143130.003185.003100.003125.00158600496592500
2017-11-132949.003185.002876.003125.006274001901230200
2017-11-103215.003245.003165.003215.00211300678769000
2017-11-093330.003345.003230.003280.00153200505357500
2017-11-083320.003355.003290.003345.0060300200755000
2017-11-073280.003335.003275.003325.0068300226150500
2017-11-063320.003360.003295.003300.0071400236974000
2017-11-023275.003320.003260.003310.0090000296928500
2017-11-013225.003300.003225.003280.00100400328502000
2017-10-313240.003265.003220.003230.0072700235512500
2017-10-303245.003270.003220.003255.00117300380425000
2017-10-273260.003285.003235.003255.0088700288801000
2017-10-263210.003280.003200.003245.00121200393378000
2017-10-253180.003250.003180.003215.00171100551501000
2017-10-243150.003185.003105.003170.00124600393761000
2017-10-233120.003145.003095.003130.00153100479348500
2017-10-203005.003065.002983.003045.00121100368102300
2017-10-193000.003025.002971.003010.00152600458649900
2017-10-183070.003070.003000.003010.00150700454278000
2017-10-173045.003100.003040.003075.00132400407028500
2017-10-163155.003160.003025.003040.00236300723663000
2017-10-133185.003185.003145.003165.0072500229421000
2017-10-123165.003210.003165.003185.0085500272997000
2017-10-113155.003170.003140.003155.0060300190228500
2017-10-103120.003165.003105.003140.0077100241996500
2017-10-063135.003180.003110.003120.0095300298680500
2017-10-053130.003155.003110.003130.0062200194387000
2017-10-043135.003160.003120.003135.0078300246066000
2017-10-033180.003200.003145.003155.0076100240783000
2017-10-023160.003185.003140.003175.0090100285629000
2017-09-293130.003170.003120.003160.00120900380868000
2017-09-283035.003130.003035.003125.00161200498581500
2017-09-273020.003045.003010.003020.0064800195962500
2017-09-262987.003020.002980.003010.0072300217468800
2017-09-253020.003025.003000.003010.0050900153328000
2017-09-222999.003015.002971.002984.0079300236874200
2017-09-213070.003080.003000.003005.0093200281597000
2017-09-203100.003125.003045.003065.00119400368269500
2017-09-193100.003100.003025.003085.00170400523347500
2017-09-152944.003020.002926.003020.00197800591769800
2017-09-142954.002961.002925.002927.0095700281489500
2017-09-132932.002964.002926.002949.00125100368270300
2017-09-122900.002922.002876.002911.00140800409532200
2017-09-112815.002857.002815.002857.0068600195336000
2017-09-082782.002819.002782.002806.0079500222823800
2017-09-072797.002815.002780.002792.0068500191444700
2017-09-062722.002812.002708.002808.00107900299681800
2017-09-052821.002821.002759.002761.00112700313679400
2017-09-042876.002888.002804.002817.00127600360998400
2017-09-012934.002940.002892.002905.00103200300121000
2017-08-312940.002940.002909.002917.0090400264120100
2017-08-302906.002920.002882.002920.0092300267911800
2017-08-292900.002920.002866.002897.00117700340689200
2017-08-282950.002955.002900.002920.00135900397311400
2017-08-252837.002907.002820.002895.00122300352220300
2017-08-242874.002874.002845.002846.0099300283522500
2017-08-232893.002900.002870.002878.00105900305581000
2017-08-222853.002854.002834.002844.0061000173467500
2017-08-212846.002867.002830.002859.00104100296848100
2017-08-182819.002840.002803.002840.0071400201845300
2017-08-172824.002847.002810.002842.0075700214387400
2017-08-162846.002874.002829.002829.00118900338692600
2017-08-152850.002857.002818.002842.00189000536182700
2017-08-142848.002886.002844.002857.00144000412922400
2017-08-102847.002895.002829.002889.00166900478819200
2017-08-092977.002987.002876.002884.00233400677375500
2017-08-082957.003015.002951.002972.00194500578110500
2017-08-072735.002964.002735.002942.004579001314046600
2017-08-042900.002903.002852.002885.00113000325992000
2017-08-032879.002888.002850.002870.00124700358062000
2017-08-022856.002888.002856.002879.00114700329778900
2017-08-012862.002886.002815.002841.00154600440587300
2017-07-312895.002931.002879.002897.00155800451983900
2017-07-282965.002965.002857.002857.005009001443688000
2017-07-272865.002940.002857.002910.00300500872995200
2017-07-262829.002841.002791.002804.00130500366880800
2017-07-252791.002837.002781.002822.00135700382818800
2017-07-242790.002806.002771.002806.00148500414301200
2017-07-212760.002792.002734.002782.00124800345691500
2017-07-202755.002793.002755.002765.00115000319063900
2017-07-192770.002783.002744.002755.00117900325873600
2017-07-182735.002775.002719.002759.00116800321500200
2017-07-142714.002755.002694.002720.00128800351306300
2017-07-132676.002733.002658.002710.00110300297653400
2017-07-122680.002704.002653.002676.00120900324497700
2017-07-112644.002676.002625.002669.00130500346777100
2017-07-102600.002639.002600.002637.00108300284175000
2017-07-072560.002610.002560.002593.0091100235773900
2017-07-062600.002615.002576.002590.0094500244846400
2017-07-052563.002610.002554.002610.0099700258016300
2017-07-042646.002646.002558.002574.00120400311805900
2017-07-032620.002630.002604.002625.0093000243571700
2017-06-302621.002631.002598.002619.00102200267155500
2017-06-292652.002674.002628.002671.0093300247649300
2017-06-282674.002684.002653.002656.0091700244446300
2017-06-272651.002706.002643.002703.00128200344123900
2017-06-262655.002660.002606.002650.0095500252324800
2017-06-232672.002694.002645.002659.0087600233517100
2017-06-222662.002685.002660.002662.0056800151669300
2017-06-212653.002684.002642.002669.0098100261654100
2017-06-202682.002693.002662.002677.0066700178459400
2017-06-192622.002663.002615.002662.0054500144404300
2017-06-162644.002660.002615.002623.0094100247858000
2017-06-152648.002666.002626.002637.0064200169369700
2017-06-142745.002752.002641.002650.00140000375015600
2017-06-132679.002748.002656.002742.00102400279130400
2017-06-122718.002734.002682.002684.0062400168134900
2017-06-092714.002759.002687.002740.00158700433357700
2017-06-082689.002701.002669.002683.0068600184175700
2017-06-072714.002714.002663.002698.0096100258811700
2017-06-062708.002737.002664.002714.00120600326711800
2017-06-052691.002704.002672.002686.0080600216663700
2017-06-022680.002766.002661.002694.00259300703731100
2017-06-012658.002674.002652.002663.0068000181058600
2017-05-312650.002668.002625.002640.00106200280860400
2017-05-302586.002671.002580.002661.00133100352207600
2017-05-292611.002636.002585.002614.00123500322743800
2017-05-262622.002633.002598.002620.00141900370475600
2017-05-252654.002690.002615.002631.00223200591284900
2017-05-242640.002675.002582.002592.00150800394662500
2017-05-232539.002644.002536.002612.00248900648637800
2017-05-222447.002534.002447.002499.00152000380184600
2017-05-192453.002460.002441.002444.0067600165573900
2017-05-182460.002483.002449.002450.00111100273692300
2017-05-172483.002547.002469.002519.00114900290277400
2017-05-162570.002590.002482.002485.00142900359455000
2017-05-152490.002623.002456.002570.00375600967771500
2017-05-122381.002440.002366.002422.0086200208624200
2017-05-112449.002455.002392.002412.0092100222274400
2017-05-102426.002445.002421.002438.0054400132471000
2017-05-092422.002435.002408.002428.0059700144775600
2017-05-082388.002432.002373.002430.00111900270425300
2017-05-022402.002402.002353.002378.003870092123900
2017-05-012364.002387.002356.002387.0047300112381800
2017-04-282391.002391.002358.002369.0045700108233900
2017-04-272352.002386.002350.002379.0081600193684600
2017-04-262381.002396.002366.002369.0072800173056500
2017-04-252362.002382.002345.002371.0065000153922600
2017-04-242363.002367.002335.002359.0070600166291900
2017-04-212292.002339.002270.002331.0090400208994700
2017-04-202295.002299.002269.002271.0046200105389500
2017-04-192280.002306.002269.002280.0084300192823300
2017-04-182287.002295.002247.002251.003810086077300
2017-04-172239.002264.002222.002244.0081800183883200
2017-04-142237.002257.002218.002231.003920087809800
2017-04-132207.002239.002190.002236.0086700192556000
2017-04-122290.002290.002234.002253.00115600260911700
2017-04-112336.002351.002301.002308.0064500149296400
2017-04-102282.002315.002274.002295.0058500134369000
2017-04-072300.002322.002284.002287.0055100126754200
2017-04-062332.002356.002280.002289.00118800273571300
2017-04-052398.002401.002349.002367.0055500131375300
2017-04-042426.002426.002350.002397.0095200227149500
2017-04-032437.002441.002420.002424.003380082102200
2017-03-312444.002465.002417.002417.0065400159661400
2017-03-302460.002472.002438.002440.0055400136005800
2017-03-292457.002458.002424.002457.0085400208643700
2017-03-282459.002462.002443.002458.0069400170450800
2017-03-272406.002447.002396.002433.0082000199371300
2017-03-242420.002437.002410.002419.004080098832100
2017-03-232457.002466.002412.002421.0078000189733300
2017-03-222451.002477.002440.002449.0083100203978200
2017-03-212500.002520.002476.002510.00123500309088100
2017-03-172438.002480.002435.002479.00118400292188400
2017-03-162420.002466.002414.002456.0099100242726300
2017-03-152483.002490.002427.002428.00137700336768400
2017-03-142415.002515.002404.002497.00258000640410900
2017-03-132405.002431.002391.002397.0061700148610900
2017-03-102432.002444.002419.002428.00123800300810100
2017-03-092390.002431.002390.002415.00105000253758000
2017-03-082366.002411.002365.002391.00186000444477200
2017-03-072345.002359.002342.002349.0050200117934800
2017-03-062354.002371.002330.002345.0093800220411200
2017-03-032379.002382.002348.002355.0055200130288000
2017-03-022405.002413.002350.002374.00112800267762000
2017-03-012377.002385.002353.002374.00109700260365900
2017-02-282404.002417.002378.002380.0095100228154600
2017-02-272409.002435.002375.002389.00155300372176800
2017-02-242365.002421.002357.002407.00113900272786500
2017-02-232340.002404.002326.002396.00142900339505500
2017-02-222350.002381.002341.002353.00153500362150100
2017-02-212400.002401.002341.002366.00242200572904500
2017-02-202284.002439.002284.002429.004602001096581700
2017-02-172279.002337.002253.002283.006066001384642800
2017-02-162179.002205.002178.002196.00124100272190200
2017-02-152202.002215.002150.002190.00184200401547500
2017-02-142260.002269.002214.002216.00261000585157800
2017-02-132215.002267.002169.002250.006861001526818000
2017-02-102097.002105.002059.002065.0092200191048500
2017-02-092069.002087.002056.002065.0067100139081300
2017-02-082074.002074.002045.002064.004700096718900
2017-02-072069.002073.002056.002059.004520093288200
2017-02-062092.002092.002071.002078.0050100104161500
2017-02-032103.002108.002075.002085.0075200157179900
2017-02-022140.002146.002104.002114.0089200189227100
2017-02-012089.002152.002086.002144.00114600243955200
2017-01-312095.002100.002079.002082.0053600111846400
2017-01-302134.002139.002103.002107.0058300123204300
2017-01-272130.002159.002112.002139.0078600168261300
2017-01-262108.002128.002097.002120.0069800147600600
2017-01-252117.002125.002091.002098.0061700129832800
2017-01-242076.002125.002072.002091.00100000210199200
2017-01-232089.002111.002078.002078.0077200161606900
2017-01-202061.002122.002058.002101.00150800315705700
2017-01-192054.002088.002039.002063.0083400172562900
2017-01-182017.002039.002010.002031.0078200158374100
2017-01-172032.002058.002011.002015.0079100160074200
2017-01-162060.002061.002036.002052.0063700130645500
2017-01-132073.002095.002072.002081.0079900166556200
2017-01-122076.002096.002059.002075.0099800207297500
2017-01-112060.002091.002054.002071.00117400243729200
2017-01-102043.002056.002025.002039.00107400219060600
2017-01-062046.002074.002033.002050.00135000276809200
2017-01-052021.002093.002021.002072.00239100494480700
2017-01-042000.002019.001970.002017.00176100352776800
2016-12-302000.002012.001990.002000.0064700129600900
2016-12-292013.002018.001993.002006.0081800164028300
2016-12-282023.002030.002005.002025.00105300212965700
2016-12-272033.002042.002016.002028.00124700253391500
2016-12-262027.002048.002026.002034.0077800158256600
2016-12-222061.002065.002015.002052.00120800247388700
2016-12-212078.002097.002075.002086.0072100150335000
2016-12-202107.002110.002079.002092.0083700174938500
2016-12-192111.002115.002081.002096.00103100216035400
2016-12-162145.002149.002109.002121.0089700190853100
2016-12-152132.002160.002129.002139.0061400131559900
2016-12-142139.002158.002119.002130.00100700214589200
2016-12-132144.002144.002027.002135.00131200278248100
2016-12-122188.002200.002165.002171.00175400382539800
2016-12-092143.002176.002140.002161.00200900434126700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter