4994 大成ラミックグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 2,665 | 2,665 | 2,642 | 2,655 | 4,600 | 2,655 |
| 2025-09-17 | 2,667 | 2,667 | 2,650 | 2,661 | 4,000 | 2,661 |
| 2025-09-16 | 2,631 | 2,666 | 2,631 | 2,655 | 14,100 | 2,655 |
| 2025-09-12 | 2,611 | 2,629 | 2,611 | 2,620 | 5,900 | 2,620 |
| 2025-09-11 | 2,617 | 2,625 | 2,611 | 2,611 | 1,800 | 2,611 |
| 2025-09-10 | 2,628 | 2,629 | 2,604 | 2,613 | 3,900 | 2,613 |
| 2025-09-09 | 2,632 | 2,635 | 2,620 | 2,628 | 3,900 | 2,628 |
| 2025-09-08 | 2,600 | 2,632 | 2,600 | 2,632 | 7,800 | 2,632 |
| 2025-09-05 | 2,581 | 2,600 | 2,581 | 2,600 | 5,000 | 2,600 |
| 2025-09-04 | 2,580 | 2,581 | 2,580 | 2,581 | 2,200 | 2,581 |
| 2025-09-03 | 2,579 | 2,587 | 2,571 | 2,585 | 4,800 | 2,585 |
| 2025-09-02 | 2,585 | 2,585 | 2,571 | 2,578 | 3,700 | 2,578 |
| 2025-09-01 | 2,571 | 2,585 | 2,570 | 2,570 | 3,000 | 2,570 |
| 2025-08-29 | 2,591 | 2,591 | 2,571 | 2,571 | 2,100 | 2,571 |
| 2025-08-28 | 2,567 | 2,592 | 2,566 | 2,581 | 4,400 | 2,581 |
| 2025-08-27 | 2,582 | 2,591 | 2,565 | 2,570 | 5,200 | 2,570 |
| 2025-08-26 | 2,578 | 2,588 | 2,578 | 2,588 | 2,400 | 2,588 |
| 2025-08-25 | 2,585 | 2,589 | 2,567 | 2,577 | 4,800 | 2,577 |
| 2025-08-22 | 2,560 | 2,584 | 2,545 | 2,565 | 3,400 | 2,565 |
| 2025-08-21 | 2,565 | 2,581 | 2,540 | 2,540 | 4,500 | 2,540 |
| 2025-08-20 | 2,574 | 2,589 | 2,565 | 2,565 | 2,700 | 2,565 |
| 2025-08-19 | 2,589 | 2,595 | 2,573 | 2,574 | 4,200 | 2,574 |
| 2025-08-18 | 2,554 | 2,594 | 2,554 | 2,589 | 10,100 | 2,589 |
| 2025-08-15 | 2,543 | 2,574 | 2,540 | 2,554 | 7,900 | 2,554 |
| 2025-08-14 | 2,570 | 2,570 | 2,519 | 2,543 | 10,600 | 2,543 |
| 2025-08-13 | 2,597 | 2,597 | 2,570 | 2,581 | 7,000 | 2,581 |
| 2025-08-12 | 2,610 | 2,610 | 2,588 | 2,598 | 8,400 | 2,598 |
| 2025-08-08 | 2,596 | 2,636 | 2,595 | 2,615 | 16,000 | 2,615 |
| 2025-08-07 | 2,598 | 2,599 | 2,589 | 2,596 | 4,300 | 2,596 |
| 2025-08-06 | 2,584 | 2,598 | 2,574 | 2,598 | 5,200 | 2,598 |
| 2025-08-05 | 2,563 | 2,577 | 2,563 | 2,577 | 3,900 | 2,577 |
| 2025-08-04 | 2,550 | 2,565 | 2,540 | 2,555 | 4,800 | 2,555 |
| 2025-08-01 | 2,535 | 2,555 | 2,535 | 2,555 | 3,200 | 2,555 |
| 2025-07-31 | 2,519 | 2,530 | 2,513 | 2,530 | 3,400 | 2,530 |
| 2025-07-30 | 2,531 | 2,531 | 2,510 | 2,519 | 6,500 | 2,519 |
| 2025-07-29 | 2,538 | 2,549 | 2,532 | 2,532 | 3,900 | 2,532 |
| 2025-07-28 | 2,547 | 2,561 | 2,545 | 2,552 | 5,300 | 2,552 |
| 2025-07-25 | 2,556 | 2,564 | 2,531 | 2,561 | 10,400 | 2,561 |
| 2025-07-24 | 2,540 | 2,563 | 2,441 | 2,531 | 26,500 | 2,531 |
| 2025-07-23 | 2,535 | 2,536 | 2,522 | 2,536 | 7,000 | 2,536 |
| 2025-07-22 | 2,523 | 2,528 | 2,521 | 2,521 | 2,700 | 2,521 |
| 2025-07-18 | 2,526 | 2,530 | 2,523 | 2,523 | 2,800 | 2,523 |
| 2025-07-17 | 2,535 | 2,535 | 2,520 | 2,526 | 3,700 | 2,526 |
| 2025-07-16 | 2,560 | 2,560 | 2,540 | 2,544 | 10,400 | 2,544 |
| 2025-07-15 | 2,559 | 2,567 | 2,542 | 2,542 | 11,000 | 2,542 |
| 2025-07-14 | 2,538 | 2,550 | 2,523 | 2,538 | 6,400 | 2,538 |
| 2025-07-11 | 2,516 | 2,536 | 2,516 | 2,522 | 4,100 | 2,522 |
| 2025-07-10 | 2,538 | 2,538 | 2,515 | 2,515 | 9,500 | 2,515 |
| 2025-07-09 | 2,542 | 2,544 | 2,531 | 2,531 | 5,300 | 2,531 |
| 2025-07-08 | 2,538 | 2,545 | 2,530 | 2,545 | 14,200 | 2,545 |
| 2025-07-07 | 2,501 | 2,515 | 2,497 | 2,515 | 6,200 | 2,515 |
| 2025-07-04 | 2,496 | 2,515 | 2,496 | 2,507 | 5,800 | 2,507 |
| 2025-07-03 | 2,490 | 2,491 | 2,479 | 2,491 | 3,400 | 2,491 |
| 2025-07-02 | 2,488 | 2,500 | 2,481 | 2,481 | 6,100 | 2,481 |
| 2025-07-01 | 2,495 | 2,500 | 2,488 | 2,488 | 4,100 | 2,488 |
| 2025-06-30 | 2,520 | 2,520 | 2,495 | 2,495 | 5,800 | 2,495 |
| 2025-06-27 | 2,487 | 2,524 | 2,482 | 2,524 | 11,800 | 2,524 |
| 2025-06-26 | 2,459 | 2,480 | 2,459 | 2,478 | 6,200 | 2,478 |
| 2025-06-25 | 2,459 | 2,459 | 2,445 | 2,457 | 5,500 | 2,457 |
| 2025-06-24 | 2,460 | 2,462 | 2,447 | 2,447 | 2,700 | 2,447 |
| 2025-06-23 | 2,456 | 2,461 | 2,449 | 2,450 | 4,900 | 2,450 |
| 2025-06-20 | 2,461 | 2,469 | 2,460 | 2,461 | 3,300 | 2,461 |
| 2025-06-19 | 2,473 | 2,473 | 2,461 | 2,465 | 3,900 | 2,465 |
| 2025-06-18 | 2,466 | 2,474 | 2,466 | 2,471 | 2,500 | 2,471 |
| 2025-06-17 | 2,459 | 2,479 | 2,459 | 2,466 | 5,900 | 2,466 |
| 2025-06-16 | 2,451 | 2,462 | 2,451 | 2,459 | 7,100 | 2,459 |
| 2025-06-13 | 2,428 | 2,441 | 2,422 | 2,441 | 7,000 | 2,441 |
| 2025-06-12 | 2,427 | 2,442 | 2,422 | 2,430 | 7,800 | 2,430 |
| 2025-06-11 | 2,431 | 2,432 | 2,422 | 2,431 | 7,000 | 2,431 |
| 2025-06-10 | 2,439 | 2,439 | 2,431 | 2,434 | 5,100 | 2,434 |
| 2025-06-09 | 2,445 | 2,450 | 2,439 | 2,439 | 4,200 | 2,439 |
| 2025-06-06 | 2,448 | 2,453 | 2,439 | 2,444 | 4,200 | 2,444 |
| 2025-06-05 | 2,444 | 2,451 | 2,436 | 2,448 | 5,000 | 2,448 |
| 2025-06-04 | 2,441 | 2,450 | 2,435 | 2,437 | 3,600 | 2,437 |
| 2025-06-03 | 2,449 | 2,454 | 2,440 | 2,441 | 4,300 | 2,441 |
| 2025-06-02 | 2,451 | 2,464 | 2,444 | 2,449 | 7,000 | 2,449 |
| 2025-05-30 | 2,451 | 2,464 | 2,449 | 2,451 | 3,500 | 2,451 |
| 2025-05-29 | 2,439 | 2,465 | 2,439 | 2,456 | 8,900 | 2,456 |
| 2025-05-28 | 2,431 | 2,449 | 2,426 | 2,439 | 8,400 | 2,439 |
| 2025-05-27 | 2,435 | 2,435 | 2,422 | 2,428 | 5,600 | 2,428 |
| 2025-05-26 | 2,448 | 2,448 | 2,434 | 2,435 | 4,700 | 2,435 |
| 2025-05-23 | 2,435 | 2,458 | 2,432 | 2,448 | 8,000 | 2,448 |
| 2025-05-22 | 2,450 | 2,452 | 2,420 | 2,421 | 9,700 | 2,421 |
| 2025-05-21 | 2,428 | 2,441 | 2,425 | 2,441 | 4,100 | 2,441 |
| 2025-05-20 | 2,445 | 2,449 | 2,421 | 2,428 | 10,900 | 2,428 |
| 2025-05-19 | 2,442 | 2,445 | 2,432 | 2,445 | 7,900 | 2,445 |
| 2025-05-16 | 2,454 | 2,468 | 2,434 | 2,443 | 9,900 | 2,443 |
| 2025-05-15 | 2,460 | 2,479 | 2,459 | 2,462 | 7,200 | 2,462 |
| 2025-05-14 | 2,490 | 2,490 | 2,460 | 2,460 | 7,900 | 2,460 |
| 2025-05-13 | 2,450 | 2,490 | 2,450 | 2,490 | 11,600 | 2,490 |
| 2025-05-12 | 2,496 | 2,580 | 2,410 | 2,414 | 34,500 | 2,414 |
| 2025-05-09 | 2,453 | 2,492 | 2,453 | 2,485 | 5,200 | 2,485 |
| 2025-05-08 | 2,462 | 2,462 | 2,440 | 2,461 | 6,300 | 2,461 |
| 2025-05-07 | 2,474 | 2,494 | 2,461 | 2,462 | 7,300 | 2,462 |
| 2025-05-02 | 2,480 | 2,495 | 2,464 | 2,475 | 5,100 | 2,475 |
| 2025-05-01 | 2,478 | 2,484 | 2,463 | 2,476 | 6,300 | 2,476 |
| 2025-04-30 | 2,505 | 2,505 | 2,478 | 2,480 | 4,900 | 2,480 |
| 2025-04-28 | 2,498 | 2,505 | 2,480 | 2,505 | 9,200 | 2,505 |
| 2025-04-25 | 2,484 | 2,495 | 2,472 | 2,491 | 3,600 | 2,491 |
| 2025-04-24 | 2,508 | 2,508 | 2,472 | 2,477 | 4,600 | 2,477 |
| 2025-04-23 | 2,497 | 2,508 | 2,472 | 2,493 | 8,300 | 2,493 |
| 2025-04-22 | 2,453 | 2,483 | 2,452 | 2,472 | 5,600 | 2,472 |
| 2025-04-21 | 2,427 | 2,450 | 2,427 | 2,450 | 5,100 | 2,450 |
| 2025-04-18 | 2,382 | 2,427 | 2,380 | 2,424 | 7,700 | 2,424 |
| 2025-04-17 | 2,351 | 2,363 | 2,350 | 2,360 | 6,600 | 2,360 |
| 2025-04-16 | 2,374 | 2,374 | 2,350 | 2,352 | 5,500 | 2,352 |
| 2025-04-15 | 2,387 | 2,390 | 2,366 | 2,366 | 5,200 | 2,366 |
| 2025-04-14 | 2,383 | 2,383 | 2,360 | 2,369 | 8,600 | 2,369 |
| 2025-04-11 | 2,370 | 2,370 | 2,313 | 2,368 | 7,800 | 2,368 |
| 2025-04-10 | 2,377 | 2,388 | 2,345 | 2,372 | 11,300 | 2,372 |
| 2025-04-09 | 2,308 | 2,329 | 2,271 | 2,285 | 21,100 | 2,285 |
| 2025-04-08 | 2,299 | 2,368 | 2,299 | 2,327 | 17,700 | 2,327 |
| 2025-04-07 | 2,298 | 2,304 | 2,234 | 2,256 | 36,400 | 2,256 |
| 2025-04-04 | 2,441 | 2,443 | 2,361 | 2,377 | 32,300 | 2,377 |
| 2025-04-03 | 2,450 | 2,476 | 2,432 | 2,455 | 14,000 | 2,455 |
| 2025-04-02 | 2,501 | 2,501 | 2,468 | 2,471 | 8,900 | 2,471 |
| 2025-04-01 | 2,488 | 2,510 | 2,484 | 2,488 | 9,800 | 2,488 |
| 2025-03-31 | 2,520 | 2,525 | 2,488 | 2,488 | 15,200 | 2,488 |
| 2025-03-28 | 2,550 | 2,550 | 2,517 | 2,522 | 19,800 | 2,522 |
| 2025-03-27 | 2,589 | 2,609 | 2,584 | 2,597 | 25,900 | 2,597 |
| 2025-03-26 | 2,593 | 2,601 | 2,582 | 2,595 | 13,900 | 2,595 |
| 2025-03-25 | 2,552 | 2,596 | 2,552 | 2,593 | 16,000 | 2,593 |
| 2025-03-24 | 2,572 | 2,574 | 2,541 | 2,552 | 32,600 | 2,552 |
| 2025-03-21 | 2,576 | 2,648 | 2,533 | 2,533 | 225,700 | 2,533 |
| 2025-03-19 | 2,560 | 2,574 | 2,560 | 2,569 | 13,300 | 2,569 |
| 2025-03-18 | 2,568 | 2,582 | 2,567 | 2,568 | 9,000 | 2,568 |
| 2025-03-17 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 | 2,575 |
| 2025-03-14 | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 | 2,577 |
| 2025-03-13 | 2,573 | 2,573 | 2,551 | 2,570 | 7,900 | 2,570 |
| 2025-03-12 | 2,552 | 2,573 | 2,550 | 2,573 | 7,600 | 2,573 |
| 2025-03-11 | 2,556 | 2,556 | 2,530 | 2,552 | 10,100 | 2,552 |
| 2025-03-10 | 2,571 | 2,574 | 2,558 | 2,562 | 10,900 | 2,562 |
| 2025-03-07 | 2,571 | 2,579 | 2,543 | 2,568 | 9,000 | 2,568 |
| 2025-03-06 | 2,556 | 2,578 | 2,550 | 2,578 | 9,000 | 2,578 |
| 2025-03-05 | 2,557 | 2,563 | 2,544 | 2,547 | 6,700 | 2,547 |
| 2025-03-04 | 2,552 | 2,563 | 2,541 | 2,541 | 8,600 | 2,541 |
| 2025-03-03 | 2,546 | 2,561 | 2,535 | 2,555 | 8,600 | 2,555 |
| 2025-02-28 | 2,526 | 2,548 | 2,515 | 2,524 | 9,100 | 2,524 |
| 2025-02-27 | 2,491 | 2,539 | 2,491 | 2,539 | 8,400 | 2,539 |
| 2025-02-26 | 2,491 | 2,510 | 2,489 | 2,491 | 11,500 | 2,491 |
| 2025-02-25 | 2,501 | 2,518 | 2,487 | 2,492 | 10,700 | 2,492 |
| 2025-02-21 | 2,500 | 2,505 | 2,480 | 2,482 | 18,500 | 2,482 |
| 2025-02-20 | 2,520 | 2,520 | 2,500 | 2,500 | 8,100 | 2,500 |
| 2025-02-19 | 2,547 | 2,560 | 2,520 | 2,520 | 9,900 | 2,520 |
| 2025-02-18 | 2,548 | 2,565 | 2,547 | 2,547 | 7,300 | 2,547 |
| 2025-02-17 | 2,568 | 2,570 | 2,545 | 2,547 | 8,400 | 2,547 |
| 2025-02-14 | 2,593 | 2,593 | 2,550 | 2,550 | 8,400 | 2,550 |
| 2025-02-13 | 2,583 | 2,591 | 2,568 | 2,573 | 6,700 | 2,573 |
| 2025-02-12 | 2,593 | 2,605 | 2,560 | 2,560 | 19,600 | 2,560 |
| 2025-02-10 | 2,530 | 2,591 | 2,530 | 2,562 | 28,600 | 2,562 |
| 2025-02-07 | 2,519 | 2,530 | 2,509 | 2,530 | 6,300 | 2,530 |
| 2025-02-06 | 2,521 | 2,530 | 2,507 | 2,507 | 7,300 | 2,507 |
| 2025-02-05 | 2,502 | 2,533 | 2,502 | 2,521 | 6,000 | 2,521 |
| 2025-02-04 | 2,528 | 2,538 | 2,500 | 2,500 | 7,000 | 2,500 |
| 2025-02-03 | 2,528 | 2,538 | 2,502 | 2,502 | 11,100 | 2,502 |
| 2025-01-31 | 2,531 | 2,538 | 2,508 | 2,528 | 5,400 | 2,528 |
| 2025-01-30 | 2,542 | 2,543 | 2,525 | 2,531 | 5,900 | 2,531 |
| 2025-01-29 | 2,567 | 2,570 | 2,540 | 2,553 | 9,000 | 2,553 |
| 2025-01-28 | 2,550 | 2,578 | 2,550 | 2,552 | 6,700 | 2,552 |
| 2025-01-27 | 2,541 | 2,572 | 2,541 | 2,560 | 5,600 | 2,560 |
| 2025-01-24 | 2,548 | 2,559 | 2,532 | 2,540 | 8,700 | 2,540 |
| 2025-01-23 | 2,542 | 2,548 | 2,534 | 2,548 | 6,000 | 2,548 |
| 2025-01-22 | 2,542 | 2,548 | 2,537 | 2,540 | 6,500 | 2,540 |
| 2025-01-21 | 2,536 | 2,552 | 2,524 | 2,548 | 6,300 | 2,548 |
| 2025-01-20 | 2,528 | 2,536 | 2,518 | 2,536 | 5,700 | 2,536 |
| 2025-01-17 | 2,522 | 2,522 | 2,491 | 2,505 | 8,700 | 2,505 |
| 2025-01-16 | 2,498 | 2,528 | 2,498 | 2,522 | 15,200 | 2,522 |
| 2025-01-15 | 2,478 | 2,502 | 2,470 | 2,498 | 33,300 | 2,498 |
| 2025-01-14 | 2,475 | 2,481 | 2,464 | 2,480 | 16,400 | 2,480 |
| 2025-01-10 | 2,489 | 2,490 | 2,475 | 2,480 | 12,800 | 2,480 |
| 2025-01-09 | 2,498 | 2,498 | 2,477 | 2,483 | 10,600 | 2,483 |
| 2025-01-08 | 2,490 | 2,500 | 2,483 | 2,485 | 11,900 | 2,485 |
| 2025-01-07 | 2,484 | 2,486 | 2,474 | 2,478 | 15,300 | 2,478 |
| 2025-01-06 | 2,498 | 2,498 | 2,471 | 2,474 | 14,900 | 2,474 |
分割・併合履歴 ： なし