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
2021-05-13	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