4994 大成ラミック(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
2021-12-03	2,721	2,774	2,721	2,770	3,100	2,770
2021-12-02	2,713	2,786	2,713	2,713	10,600	2,713
2021-12-01	2,732	2,783	2,732	2,763	6,500	2,763
2021-11-30	2,688	2,780	2,688	2,740	9,400	2,740
2021-11-29	2,702	2,719	2,686	2,688	8,600	2,688
2021-11-26	2,787	2,787	2,728	2,729	6,500	2,729
2021-11-25	2,830	2,830	2,735	2,759	11,900	2,759
2021-11-24	2,870	2,870	2,765	2,799	9,300	2,799
2021-11-22	2,880	2,890	2,858	2,870	2,700	2,870
2021-11-19	2,883	2,890	2,863	2,889	4,200	2,889
2021-11-18	2,872	2,889	2,852	2,874	2,800	2,874
2021-11-17	2,887	2,897	2,871	2,897	3,300	2,897
2021-11-16	2,886	2,888	2,859	2,885	5,700	2,885
2021-11-15	2,880	2,886	2,857	2,886	4,000	2,886
2021-11-12	2,834	2,879	2,833	2,879	5,600	2,879
2021-11-11	2,828	2,863	2,828	2,833	5,900	2,833
2021-11-10	2,811	2,830	2,751	2,828	9,300	2,828
2021-11-09	3,005	3,040	2,841	2,861	44,000	2,861
2021-11-08	2,800	2,800	2,780	2,790	3,800	2,790
2021-11-05	2,810	2,816	2,780	2,782	1,700	2,782
2021-11-04	2,795	2,820	2,775	2,815	4,500	2,815
2021-11-02	2,795	2,795	2,773	2,773	1,800	2,773
2021-11-01	2,740	2,783	2,740	2,783	4,100	2,783
2021-10-29	2,735	2,745	2,717	2,739	5,000	2,739
2021-10-28	2,775	2,790	2,723	2,723	10,700	2,723
2021-10-27	2,791	2,800	2,778	2,779	2,000	2,779
2021-10-26	2,777	2,800	2,762	2,791	4,600	2,791
2021-10-25	2,777	2,784	2,760	2,777	2,800	2,777
2021-10-22	2,743	2,784	2,740	2,772	3,400	2,772
2021-10-21	2,766	2,766	2,741	2,743	2,100	2,743
2021-10-20	2,761	2,765	2,741	2,741	2,700	2,741
2021-10-19	2,792	2,810	2,774	2,774	2,400	2,774
2021-10-18	2,819	2,819	2,795	2,795	3,900	2,795
2021-10-15	2,767	2,819	2,765	2,819	4,900	2,819
2021-10-14	2,746	2,754	2,735	2,741	3,500	2,741
2021-10-13	2,732	2,760	2,727	2,760	4,700	2,760
2021-10-12	2,755	2,780	2,699	2,732	18,300	2,732
2021-10-11	2,761	2,761	2,737	2,746	1,500	2,746
2021-10-08	2,746	2,761	2,733	2,733	6,100	2,733
2021-10-07	2,732	2,768	2,732	2,746	2,500	2,746
2021-10-06	2,759	2,781	2,730	2,730	6,600	2,730
2021-10-05	2,764	2,792	2,731	2,731	8,300	2,731
2021-10-04	2,792	2,800	2,768	2,787	5,300	2,787
2021-10-01	2,804	2,812	2,750	2,750	10,000	2,750
2021-09-30	2,814	2,825	2,806	2,806	4,000	2,806
2021-09-29	2,854	2,854	2,793	2,797	12,600	2,797
2021-09-28	2,917	2,929	2,870	2,929	13,500	2,929
2021-09-27	2,908	2,930	2,905	2,930	6,800	2,930
2021-09-24	2,885	2,922	2,885	2,922	8,100	2,922
2021-09-22	2,898	2,909	2,882	2,885	4,800	2,885
2021-09-21	2,903	2,914	2,875	2,898	7,900	2,898
2021-09-17	2,940	2,948	2,930	2,948	9,400	2,948
2021-09-16	2,960	2,966	2,905	2,966	6,000	2,966
2021-09-15	2,941	2,966	2,920	2,966	5,500	2,966
2021-09-14	2,896	2,966	2,890	2,966	8,800	2,966
2021-09-13	2,899	2,901	2,876	2,901	5,100	2,901
2021-09-10	2,840	2,899	2,840	2,899	10,600	2,899
2021-09-09	2,836	2,848	2,836	2,848	2,700	2,848
2021-09-08	2,813	2,847	2,813	2,847	5,900	2,847
2021-09-07	2,809	2,812	2,793	2,812	5,000	2,812
2021-09-06	2,797	2,806	2,788	2,806	4,200	2,806
2021-09-03	2,774	2,805	2,774	2,800	6,800	2,800
2021-09-02	2,796	2,796	2,774	2,774	1,700	2,774
2021-09-01	2,791	2,796	2,780	2,796	1,000	2,796
2021-08-31	2,793	2,793	2,777	2,778	2,500	2,778
2021-08-30	2,807	2,809	2,790	2,809	2,000	2,809
2021-08-27	2,778	2,800	2,778	2,793	2,400	2,793
2021-08-26	2,808	2,808	2,789	2,789	2,800	2,789
2021-08-25	2,808	2,808	2,796	2,806	2,500	2,806
2021-08-24	2,808	2,808	2,791	2,808	3,200	2,808
2021-08-23	2,815	2,815	2,796	2,796	3,600	2,796
2021-08-20	2,786	2,791	2,786	2,787	1,500	2,787
2021-08-19	2,802	2,820	2,787	2,787	1,900	2,787
2021-08-18	2,788	2,817	2,788	2,797	1,600	2,797
2021-08-17	2,809	2,809	2,787	2,799	1,800	2,799
2021-08-16	2,828	2,828	2,800	2,800	6,100	2,800
2021-08-13	2,820	2,828	2,805	2,828	2,000	2,828
2021-08-12	2,816	2,819	2,805	2,819	1,900	2,819
2021-08-11	2,825	2,827	2,784	2,811	6,100	2,811
2021-08-10	2,790	2,843	2,774	2,775	16,600	2,775
2021-08-06	2,778	2,790	2,765	2,786	1,600	2,786
2021-08-05	2,798	2,800	2,772	2,778	2,700	2,778
2021-08-04	2,801	2,801	2,779	2,791	1,400	2,791
2021-08-03	2,797	2,811	2,791	2,801	2,000	2,801
2021-08-02	2,811	2,815	2,792	2,815	5,700	2,815
2021-07-30	2,776	2,781	2,767	2,771	2,300	2,771
2021-07-29	2,776	2,797	2,776	2,795	3,300	2,795
2021-07-28	2,787	2,798	2,776	2,776	2,100	2,776
2021-07-27	2,816	2,816	2,806	2,816	2,100	2,816
2021-07-26	2,800	2,818	2,800	2,816	3,300	2,816
2021-07-21	2,766	2,783	2,745	2,782	5,500	2,782
2021-07-20	2,737	2,737	2,710	2,716	4,500	2,716
2021-07-19	2,775	2,777	2,739	2,739	3,300	2,739
2021-07-16	2,785	2,800	2,781	2,782	2,800	2,782
2021-07-15	2,823	2,823	2,782	2,782	7,800	2,782
2021-07-14	2,784	2,830	2,784	2,825	5,400	2,825
2021-07-13	2,748	2,828	2,748	2,828	13,300	2,828
2021-07-12	2,733	2,749	2,727	2,748	5,700	2,748
2021-07-09	2,704	2,733	2,692	2,717	12,900	2,717
2021-07-08	2,725	2,733	2,708	2,708	11,300	2,708
2021-07-07	2,716	2,726	2,711	2,711	3,100	2,711
2021-07-06	2,731	2,731	2,723	2,727	2,200	2,727
2021-07-05	2,726	2,729	2,714	2,726	2,900	2,726
2021-07-02	2,723	2,741	2,720	2,741	6,300	2,741
2021-07-01	2,689	2,713	2,689	2,711	5,300	2,711
2021-06-30	2,689	2,713	2,687	2,687	7,100	2,687
2021-06-29	2,709	2,710	2,684	2,705	7,200	2,705
2021-06-28	2,726	2,726	2,698	2,711	11,100	2,711
2021-06-25	2,727	2,728	2,715	2,727	6,100	2,727
2021-06-24	2,713	2,713	2,694	2,703	10,600	2,703
2021-06-23	2,698	2,735	2,698	2,713	7,000	2,713
2021-06-22	2,699	2,713	2,678	2,706	15,700	2,706
2021-06-21	2,697	2,697	2,677	2,681	16,400	2,681
2021-06-18	2,749	2,749	2,697	2,697	25,100	2,697
2021-06-17	2,736	2,748	2,729	2,739	5,000	2,739
2021-06-16	2,749	2,753	2,724	2,738	7,100	2,738
2021-06-15	2,740	2,751	2,721	2,740	10,800	2,740
2021-06-14	2,717	2,736	2,716	2,736	6,800	2,736
2021-06-11	2,722	2,731	2,703	2,706	12,500	2,706
2021-06-10	2,735	2,745	2,735	2,740	3,100	2,740
2021-06-09	2,755	2,757	2,735	2,735	6,200	2,735
2021-06-08	2,750	2,761	2,737	2,755	4,100	2,755
2021-06-07	2,766	2,775	2,750	2,750	5,300	2,750
2021-06-04	2,770	2,783	2,753	2,763	4,600	2,763
2021-06-03	2,730	2,770	2,729	2,770	13,000	2,770
2021-06-02	2,764	2,765	2,722	2,729	13,300	2,729
2021-06-01	2,742	2,780	2,733	2,780	14,800	2,780
2021-05-31	2,749	2,750	2,720	2,746	11,300	2,746
2021-05-28	2,739	2,748	2,712	2,748	9,700	2,748
2021-05-27	2,767	2,767	2,711	2,711	6,400	2,711
2021-05-26	2,732	2,775	2,711	2,767	15,400	2,767
2021-05-25	2,758	2,758	2,717	2,738	15,900	2,738
2021-05-24	2,721	2,751	2,721	2,739	5,900	2,739
2021-05-21	2,750	2,750	2,713	2,713	9,000	2,713
2021-05-20	2,777	2,777	2,750	2,753	6,200	2,753
2021-05-19	2,724	2,780	2,723	2,760	18,600	2,760
2021-05-18	2,701	2,738	2,680	2,727	26,400	2,727
2021-05-17	2,810	2,869	2,651	2,742	87,700	2,742
2021-05-14	2,755	2,780	2,755	2,772	5,900	2,772
2021-05-13	2,786	2,786	2,741	2,741	9,000	2,741
2021-05-12	2,800	2,806	2,758	2,791	14,300	2,791
2021-05-11	2,800	2,827	2,793	2,804	14,700	2,804
2021-05-10	2,862	2,862	2,799	2,815	10,500	2,815
2021-05-07	2,799	2,876	2,798	2,862	24,700	2,862
2021-05-06	2,758	2,806	2,758	2,784	16,500	2,784
2021-04-30	2,702	2,759	2,687	2,731	43,500	2,731
2021-04-28	2,777	2,791	2,764	2,765	8,300	2,765
2021-04-27	2,823	2,826	2,781	2,781	18,200	2,781
2021-04-26	2,827	2,829	2,823	2,823	1,300	2,823
2021-04-23	2,853	2,853	2,825	2,827	3,200	2,827
2021-04-22	2,846	2,860	2,833	2,853	6,600	2,853
2021-04-21	2,825	2,837	2,818	2,818	12,700	2,818
2021-04-20	2,874	2,874	2,830	2,837	14,400	2,837
2021-04-19	2,874	2,896	2,870	2,874	4,200	2,874
2021-04-16	2,894	2,894	2,873	2,874	2,600	2,874
2021-04-15	2,876	2,899	2,876	2,894	5,500	2,894
2021-04-14	2,881	2,891	2,862	2,876	8,700	2,876
2021-04-13	2,904	2,905	2,870	2,889	8,100	2,889
2021-04-12	2,880	2,906	2,869	2,904	9,800	2,904
2021-04-09	2,842	2,899	2,842	2,875	10,900	2,875
2021-04-08	2,871	2,880	2,842	2,842	12,900	2,842
2021-04-07	2,831	2,873	2,831	2,871	5,900	2,871
2021-04-06	2,890	2,900	2,837	2,842	8,800	2,842
2021-04-05	2,876	2,900	2,870	2,890	7,100	2,890
2021-04-02	2,898	2,904	2,865	2,875	7,200	2,875
2021-04-01	2,865	2,892	2,844	2,860	13,000	2,860
2021-03-31	2,876	2,893	2,860	2,862	20,400	2,862
2021-03-30	2,933	2,955	2,872	2,904	41,100	2,904
2021-03-29	3,020	3,040	2,990	3,020	37,800	3,020
2021-03-26	2,965	3,035	2,965	3,020	23,100	3,020
2021-03-25	2,930	2,968	2,927	2,954	12,200	2,954
2021-03-24	2,937	2,955	2,907	2,927	19,400	2,927
2021-03-23	2,994	3,015	2,943	2,951	14,900	2,951
2021-03-22	2,997	2,999	2,967	2,994	18,500	2,994
2021-03-19	2,987	3,015	2,970	3,015	21,000	3,015
2021-03-18	2,990	3,015	2,972	2,978	19,200	2,978
2021-03-17	2,979	3,020	2,977	3,015	16,900	3,015
2021-03-16	2,949	3,025	2,949	3,005	26,200	3,005
2021-03-15	2,950	2,960	2,929	2,949	12,500	2,949
2021-03-12	2,950	2,955	2,913	2,948	19,500	2,948
2021-03-11	2,965	2,989	2,937	2,988	17,700	2,988
2021-03-10	2,934	2,972	2,910	2,963	25,100	2,963
2021-03-09	2,919	2,950	2,878	2,944	29,200	2,944
2021-03-08	2,905	2,929	2,874	2,910	17,300	2,910
2021-03-05	2,866	2,902	2,862	2,902	13,600	2,902
2021-03-04	2,902	2,902	2,865	2,885	7,200	2,885
2021-03-03	2,885	2,912	2,865	2,912	14,700	2,912
2021-03-02	2,960	2,981	2,875	2,924	36,800	2,924
2021-03-01	2,855	2,879	2,850	2,879	7,500	2,879
2021-02-26	2,851	2,860	2,830	2,838	13,700	2,838
2021-02-25	2,925	2,925	2,869	2,869	10,000	2,869
2021-02-24	2,944	2,944	2,881	2,896	12,800	2,896
2021-02-22	2,908	2,952	2,903	2,935	9,200	2,935
2021-02-19	2,884	2,908	2,852	2,908	9,000	2,908
2021-02-18	2,912	2,912	2,866	2,883	12,500	2,883
2021-02-17	2,905	2,950	2,905	2,912	10,200	2,912
2021-02-16	2,955	2,955	2,907	2,924	7,800	2,924
2021-02-15	2,971	2,971	2,914	2,955	13,500	2,955
2021-02-12	2,991	2,991	2,942	2,942	8,900	2,942
2021-02-10	3,030	3,030	2,950	2,968	12,800	2,968
2021-02-09	2,995	3,060	2,964	3,030	17,900	3,030
2021-02-08	2,998	3,145	2,942	2,995	74,800	2,995
2021-02-05	2,980	3,005	2,958	2,998	15,700	2,998
2021-02-04	2,904	2,969	2,890	2,954	13,100	2,954
2021-02-03	2,899	2,930	2,894	2,919	7,800	2,919
2021-02-02	2,877	2,910	2,855	2,890	13,100	2,890
2021-02-01	2,848	2,883	2,848	2,850	9,700	2,850
2021-01-29	2,890	2,896	2,840	2,854	17,500	2,854
2021-01-28	2,885	2,925	2,867	2,886	29,600	2,886
2021-01-27	2,861	2,940	2,861	2,896	19,800	2,896
2021-01-26	2,881	2,882	2,853	2,871	8,500	2,871
2021-01-25	2,933	2,933	2,855	2,890	13,000	2,890
2021-01-22	2,867	2,930	2,845	2,903	18,500	2,903
2021-01-21	2,815	2,873	2,815	2,873	11,600	2,873
2021-01-20	2,882	2,888	2,811	2,831	25,000	2,831
2021-01-19	2,940	2,940	2,883	2,895	8,000	2,895
2021-01-18	2,918	2,924	2,875	2,911	9,900	2,911
2021-01-15	2,925	2,929	2,891	2,905	12,400	2,905
2021-01-14	2,892	2,945	2,888	2,945	14,900	2,945
2021-01-13	2,931	2,950	2,895	2,917	22,400	2,917
2021-01-12	2,991	3,005	2,945	2,952	15,200	2,952
2021-01-08	3,000	3,045	2,986	3,005	13,000	3,005
2021-01-07	2,971	3,040	2,966	3,040	9,700	3,040
2021-01-06	3,000	3,005	2,919	2,921	10,700	2,921
2021-01-05	3,020	3,055	2,999	3,020	6,200	3,020
2021-01-04	3,095	3,095	2,972	3,010	13,600	3,010

分割・併合履歴：なし