4994 大成ラミック(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 |
---|---|---|---|---|---|---|
2023-06-08 | 2,831 | 2,842 | 2,812 | 2,814 | 8,500 | 2,814 |
2023-06-07 | 2,865 | 2,885 | 2,836 | 2,836 | 12,300 | 2,836 |
2023-06-06 | 2,879 | 2,880 | 2,865 | 2,865 | 2,500 | 2,865 |
2023-06-05 | 2,875 | 2,897 | 2,875 | 2,879 | 4,900 | 2,879 |
2023-06-02 | 2,857 | 2,884 | 2,857 | 2,870 | 6,000 | 2,870 |
2023-06-01 | 2,815 | 2,860 | 2,815 | 2,828 | 6,500 | 2,828 |
2023-05-31 | 2,890 | 2,901 | 2,815 | 2,815 | 23,900 | 2,815 |
2023-05-30 | 2,915 | 2,915 | 2,880 | 2,890 | 5,300 | 2,890 |
2023-05-29 | 2,930 | 2,936 | 2,918 | 2,923 | 4,400 | 2,923 |
2023-05-26 | 2,997 | 2,998 | 2,908 | 2,916 | 7,800 | 2,916 |
2023-05-25 | 3,070 | 3,070 | 2,995 | 2,997 | 7,900 | 2,997 |
2023-05-24 | 3,015 | 3,075 | 3,015 | 3,070 | 12,900 | 3,070 |
2023-05-23 | 2,990 | 3,025 | 2,990 | 3,015 | 11,700 | 3,015 |
2023-05-22 | 2,966 | 3,035 | 2,966 | 3,000 | 7,300 | 3,000 |
2023-05-19 | 2,997 | 3,005 | 2,981 | 2,987 | 6,000 | 2,987 |
2023-05-18 | 3,005 | 3,015 | 2,996 | 3,010 | 8,300 | 3,010 |
2023-05-17 | 2,980 | 3,015 | 2,977 | 3,010 | 6,600 | 3,010 |
2023-05-16 | 3,050 | 3,050 | 2,990 | 3,025 | 8,100 | 3,025 |
2023-05-15 | 3,010 | 3,025 | 2,974 | 3,020 | 9,300 | 3,020 |
2023-05-12 | 2,958 | 3,015 | 2,951 | 3,015 | 19,800 | 3,015 |
2023-05-11 | 2,953 | 2,953 | 2,913 | 2,928 | 1,500 | 2,928 |
2023-05-10 | 2,919 | 2,965 | 2,905 | 2,953 | 8,400 | 2,953 |
2023-05-09 | 2,900 | 2,943 | 2,871 | 2,943 | 7,500 | 2,943 |
2023-05-08 | 2,898 | 2,920 | 2,892 | 2,902 | 4,300 | 2,902 |
2023-05-02 | 2,886 | 2,908 | 2,875 | 2,908 | 4,400 | 2,908 |
2023-05-01 | 2,864 | 2,914 | 2,864 | 2,914 | 5,000 | 2,914 |
2023-04-28 | 2,867 | 2,882 | 2,853 | 2,866 | 5,500 | 2,866 |
2023-04-27 | 2,835 | 2,847 | 2,829 | 2,845 | 5,800 | 2,845 |
2023-04-26 | 2,858 | 2,868 | 2,839 | 2,867 | 2,100 | 2,867 |
2023-04-25 | 2,870 | 2,889 | 2,851 | 2,878 | 6,000 | 2,878 |
2023-04-24 | 2,860 | 2,868 | 2,844 | 2,868 | 1,500 | 2,868 |
2023-04-21 | 2,869 | 2,869 | 2,845 | 2,860 | 2,200 | 2,860 |
2023-04-20 | 2,828 | 2,867 | 2,828 | 2,861 | 2,200 | 2,861 |
2023-04-19 | 2,865 | 2,865 | 2,829 | 2,844 | 2,900 | 2,844 |
2023-04-18 | 2,851 | 2,879 | 2,851 | 2,877 | 3,700 | 2,877 |
2023-04-17 | 2,874 | 2,876 | 2,862 | 2,863 | 4,800 | 2,863 |
2023-04-14 | 2,887 | 2,890 | 2,865 | 2,890 | 4,500 | 2,890 |
2023-04-13 | 2,859 | 2,865 | 2,851 | 2,864 | 4,200 | 2,864 |
2023-04-12 | 2,841 | 2,865 | 2,841 | 2,861 | 4,700 | 2,861 |
2023-04-11 | 2,821 | 2,848 | 2,807 | 2,833 | 7,700 | 2,833 |
2023-04-10 | 2,812 | 2,816 | 2,806 | 2,816 | 5,400 | 2,816 |
2023-04-07 | 2,809 | 2,833 | 2,807 | 2,812 | 6,400 | 2,812 |
2023-04-06 | 2,833 | 2,833 | 2,809 | 2,809 | 7,500 | 2,809 |
2023-04-05 | 2,887 | 2,887 | 2,833 | 2,837 | 8,100 | 2,837 |
2023-04-04 | 2,894 | 2,936 | 2,894 | 2,931 | 8,300 | 2,931 |
2023-04-03 | 2,888 | 2,893 | 2,869 | 2,888 | 4,800 | 2,888 |
2023-03-31 | 2,823 | 2,880 | 2,823 | 2,874 | 8,300 | 2,874 |
2023-03-30 | 2,836 | 2,863 | 2,832 | 2,841 | 11,000 | 2,841 |
2023-03-29 | 2,856 | 2,906 | 2,848 | 2,906 | 25,000 | 2,906 |
2023-03-28 | 2,871 | 2,895 | 2,860 | 2,861 | 9,300 | 2,861 |
2023-03-27 | 2,867 | 2,899 | 2,858 | 2,898 | 9,000 | 2,898 |
2023-03-24 | 2,868 | 2,872 | 2,845 | 2,867 | 8,900 | 2,867 |
2023-03-23 | 2,853 | 2,868 | 2,840 | 2,868 | 4,400 | 2,868 |
2023-03-22 | 2,830 | 2,864 | 2,828 | 2,853 | 5,900 | 2,853 |
2023-03-20 | 2,812 | 2,820 | 2,805 | 2,807 | 5,100 | 2,807 |
2023-03-17 | 2,811 | 2,860 | 2,800 | 2,826 | 11,400 | 2,826 |
2023-03-16 | 2,819 | 2,835 | 2,785 | 2,825 | 10,400 | 2,825 |
2023-03-15 | 2,839 | 2,868 | 2,839 | 2,847 | 7,700 | 2,847 |
2023-03-14 | 2,900 | 2,900 | 2,820 | 2,839 | 9,500 | 2,839 |
2023-03-13 | 2,925 | 2,925 | 2,865 | 2,901 | 7,900 | 2,901 |
2023-03-10 | 2,949 | 2,984 | 2,940 | 2,940 | 21,300 | 2,940 |
2023-03-09 | 3,015 | 3,040 | 3,010 | 3,040 | 3,700 | 3,040 |
2023-03-08 | 2,951 | 3,030 | 2,951 | 3,015 | 5,600 | 3,015 |
2023-03-07 | 2,952 | 3,000 | 2,952 | 2,975 | 5,700 | 2,975 |
2023-03-06 | 2,963 | 2,976 | 2,951 | 2,972 | 4,300 | 2,972 |
2023-03-03 | 2,939 | 2,979 | 2,939 | 2,960 | 8,900 | 2,960 |
2023-03-02 | 3,010 | 3,010 | 2,950 | 2,952 | 6,400 | 2,952 |
2023-03-01 | 2,927 | 3,015 | 2,927 | 3,010 | 9,900 | 3,010 |
2023-02-28 | 2,891 | 2,919 | 2,886 | 2,901 | 6,700 | 2,901 |
2023-02-27 | 2,886 | 2,891 | 2,885 | 2,885 | 2,700 | 2,885 |
2023-02-24 | 2,888 | 2,888 | 2,858 | 2,887 | 3,600 | 2,887 |
2023-02-22 | 2,882 | 2,882 | 2,854 | 2,854 | 5,600 | 2,854 |
2023-02-21 | 2,896 | 2,900 | 2,883 | 2,883 | 2,400 | 2,883 |
2023-02-20 | 2,880 | 2,908 | 2,880 | 2,897 | 5,700 | 2,897 |
2023-02-17 | 2,891 | 2,898 | 2,880 | 2,880 | 2,600 | 2,880 |
2023-02-16 | 2,870 | 2,890 | 2,870 | 2,889 | 2,500 | 2,889 |
2023-02-15 | 2,900 | 2,900 | 2,870 | 2,870 | 3,100 | 2,870 |
2023-02-14 | 2,899 | 2,899 | 2,863 | 2,887 | 5,100 | 2,887 |
2023-02-13 | 2,899 | 2,899 | 2,829 | 2,880 | 5,100 | 2,880 |
2023-02-10 | 2,886 | 2,905 | 2,881 | 2,886 | 3,900 | 2,886 |
2023-02-09 | 2,900 | 2,913 | 2,898 | 2,905 | 3,400 | 2,905 |
2023-02-08 | 2,882 | 2,904 | 2,882 | 2,893 | 2,100 | 2,893 |
2023-02-07 | 2,900 | 2,908 | 2,880 | 2,886 | 7,200 | 2,886 |
2023-02-06 | 2,900 | 2,910 | 2,895 | 2,900 | 3,700 | 2,900 |
2023-02-03 | 2,930 | 2,930 | 2,894 | 2,905 | 4,300 | 2,905 |
2023-02-02 | 2,940 | 2,945 | 2,910 | 2,910 | 3,400 | 2,910 |
2023-02-01 | 2,940 | 2,945 | 2,934 | 2,943 | 1,400 | 2,943 |
2023-01-31 | 2,930 | 2,948 | 2,913 | 2,922 | 3,400 | 2,922 |
2023-01-30 | 2,967 | 2,971 | 2,936 | 2,936 | 5,700 | 2,936 |
2023-01-27 | 2,976 | 2,994 | 2,966 | 2,979 | 3,400 | 2,979 |
2023-01-26 | 2,990 | 2,996 | 2,982 | 2,988 | 2,500 | 2,988 |
2023-01-25 | 3,000 | 3,010 | 2,981 | 3,000 | 5,300 | 3,000 |
2023-01-24 | 2,972 | 3,030 | 2,936 | 3,015 | 8,100 | 3,015 |
2023-01-23 | 2,911 | 2,968 | 2,911 | 2,968 | 3,400 | 2,968 |
2023-01-20 | 2,901 | 2,928 | 2,901 | 2,911 | 1,500 | 2,911 |
2023-01-19 | 2,920 | 2,930 | 2,908 | 2,908 | 3,000 | 2,908 |
2023-01-18 | 2,906 | 2,943 | 2,901 | 2,943 | 2,300 | 2,943 |
2023-01-17 | 2,901 | 2,925 | 2,901 | 2,906 | 2,400 | 2,906 |
2023-01-16 | 2,906 | 2,928 | 2,906 | 2,917 | 7,100 | 2,917 |
2023-01-13 | 2,936 | 2,950 | 2,903 | 2,905 | 5,300 | 2,905 |
2023-01-12 | 2,970 | 2,970 | 2,924 | 2,935 | 3,200 | 2,935 |
2023-01-11 | 2,946 | 2,978 | 2,944 | 2,959 | 4,800 | 2,959 |
2023-01-10 | 2,980 | 2,980 | 2,922 | 2,922 | 5,600 | 2,922 |
2023-01-06 | 2,950 | 2,995 | 2,950 | 2,980 | 3,100 | 2,980 |
2023-01-05 | 2,973 | 3,000 | 2,938 | 2,950 | 7,400 | 2,950 |
2023-01-04 | 2,993 | 3,000 | 2,934 | 2,973 | 8,800 | 2,973 |
分割・併合履歴 : なし