4994 大成ラミック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,8902,9602,8902,91910,4002,919
2020-11-202,8522,8832,8522,8731,0002,873
2020-11-192,8932,8932,8672,8674,0002,867
2020-11-182,9112,9372,8802,9246,8002,924
2020-11-172,9192,9542,8882,94310,7002,943
2020-11-162,8402,9542,8402,94020,1002,940
2020-11-132,8332,8402,8222,8393,7002,839
2020-11-122,8952,8952,8152,8196,9002,819
2020-11-112,8802,8822,8472,8809,6002,880
2020-11-102,8442,8442,8002,80213,8002,802
2020-11-092,8052,8772,7902,87725,4002,877
2020-11-062,7532,8062,7532,7936,6002,793
2020-11-052,6812,8012,6732,8016,8002,801
2020-11-042,6802,6802,6662,6753,6002,675
2020-11-022,6662,6932,6632,6725,9002,672
2020-10-302,7312,7312,6652,6693,7002,669
2020-10-292,7002,7082,6912,7042,0002,704
2020-10-282,6912,7112,6912,7008,2002,700
2020-10-272,7262,7482,7122,7484,2002,748
2020-10-262,7412,7452,7262,7283,5002,728
2020-10-232,7552,7552,7412,7412,7002,741
2020-10-222,7862,7862,7612,7611,5002,761
2020-10-212,7652,7792,7592,7591,2002,759
2020-10-202,7552,7732,7542,7542,5002,754
2020-10-192,7402,7922,7402,7922,9002,792
2020-10-162,7242,7332,7142,7202,1002,720
2020-10-152,8122,8162,7212,7215,5002,721
2020-10-142,8412,8412,8132,8252,2002,825
2020-10-132,8462,8462,8172,8422,8002,842
2020-10-122,8252,8342,8252,8271,4002,827
2020-10-092,8442,8442,8202,8252,3002,825
2020-10-082,8552,8562,8422,8425,4002,842
2020-10-072,8072,8402,8072,8272,3002,827
2020-10-062,8122,8532,8122,8513,2002,851
2020-10-052,7992,8292,7632,8129,0002,812
2020-10-022,8152,8492,7522,75910,0002,759
2020-09-302,8302,8302,8132,8135,4002,813
2020-09-292,8002,8352,7632,83017,9002,830
2020-09-282,8722,9052,8692,90521,6002,905
2020-09-252,8832,8832,8562,8809,1002,880
2020-09-242,8512,8802,8512,8705,8002,870
2020-09-232,8102,8602,8102,8478,4002,847
2020-09-182,8432,8602,8422,8608,0002,860
2020-09-172,8342,8442,8062,8448,8002,844
2020-09-162,7702,8172,7642,8108,9002,810
2020-09-152,7442,7462,7302,7465,1002,746
2020-09-142,6982,7432,6802,7439,6002,743
2020-09-112,6612,6902,6512,68612,4002,686
2020-09-102,7632,7632,6452,64522,9002,645
2020-09-092,7532,7652,7362,7368,3002,736
2020-09-082,7502,7602,7322,7605,4002,760
2020-09-072,7202,7442,7032,7254,7002,725
2020-09-042,7002,7102,6902,6906,4002,690
2020-09-032,7272,7292,7202,7203,0002,720
2020-09-022,7212,7322,7202,7252,4002,725
2020-09-012,7352,7502,7192,7202,3002,720
2020-08-312,7472,7492,7252,7353,2002,735
2020-08-282,7362,7732,7362,7523,9002,752
2020-08-272,7292,7432,7292,7361,0002,736
2020-08-262,7422,7422,7302,7301,4002,730
2020-08-252,7602,7602,7452,7533,9002,753
2020-08-242,7642,7652,7462,7552,0002,755
2020-08-212,7752,7752,7592,7621,1002,762
2020-08-202,7752,7752,7592,7741,3002,774
2020-08-192,8032,8042,7752,7752,4002,775
2020-08-182,8012,8252,8012,8032,9002,803
2020-08-172,8012,8202,8012,8053,8002,805
2020-08-142,8502,8502,8312,8364,1002,836
2020-08-132,8032,8402,8002,8405,4002,840
2020-08-122,8002,8122,7562,80310,1002,803
2020-08-112,7502,8452,7312,77425,0002,774
2020-08-072,7202,7322,7202,7328002,732
2020-08-062,7112,7342,7112,7191,3002,719
2020-08-052,6942,7132,6942,7138002,713
2020-08-042,7432,7432,6982,7193,4002,719
2020-08-032,6652,6952,6652,6932,0002,693
2020-07-312,7432,7502,6652,6653,5002,665
2020-07-302,8002,8002,7502,7725,1002,772
2020-07-292,7962,7962,7752,7751,2002,775
2020-07-282,7752,7802,7552,7552,0002,755
2020-07-272,8012,8012,7632,7905,9002,790
2020-07-222,8132,8132,7752,7753,6002,775
2020-07-212,7932,8152,7932,8153,9002,815
2020-07-202,8172,8172,7882,7952,3002,795
2020-07-172,7912,7912,7842,7908002,790
2020-07-162,8302,8302,7902,7901,4002,790
2020-07-152,8322,8322,7352,8306,3002,830
2020-07-142,7412,7892,7332,7895,5002,789
2020-07-132,6822,7212,6822,7214,3002,721
2020-07-102,6862,7342,6382,6389,9002,638
2020-07-092,7012,7512,6702,6833,5002,683
2020-07-082,7562,7582,7152,7158,1002,715
2020-07-072,7482,7482,7262,7312,4002,731
2020-07-062,7342,7502,7342,7483,8002,748
2020-07-032,7792,7792,7592,7673,6002,767
2020-07-022,7692,7902,7402,7795,4002,779
2020-07-012,7852,7942,7522,7525,9002,752
2020-06-302,8402,8402,7662,7664,6002,766
2020-06-292,7482,8402,7482,8409,3002,840
2020-06-262,7072,7502,6962,7504,9002,750
2020-06-252,7002,7082,6932,6934,6002,693
2020-06-242,7002,7102,6992,7002,3002,700
2020-06-232,6932,7122,6912,7003,8002,700
2020-06-222,7132,7132,6932,6932,7002,693
2020-06-192,7012,7052,6902,6903,0002,690
2020-06-182,7002,7142,7002,7012,7002,701
2020-06-172,7142,7142,6742,7091,8002,709
2020-06-162,6552,7002,6552,7004,7002,700
2020-06-152,7212,7232,6282,6285,7002,628
2020-06-122,7202,7342,6972,7215,7002,721
2020-06-112,7772,7882,7542,7554,4002,755
2020-06-102,7352,7782,7232,7784,2002,778
2020-06-092,7592,7592,7022,7353,3002,735
2020-06-082,7672,7702,7372,7374,0002,737
2020-06-052,7632,7682,7572,7684,5002,768
2020-06-042,7632,7692,7302,7634,5002,763
2020-06-032,7462,7572,7272,7523,6002,752
2020-06-022,7112,7572,6852,7195,4002,719
2020-06-012,7102,7102,6752,6772,6002,677
2020-05-292,7622,7882,6842,6848,1002,684
2020-05-282,7682,8102,7672,8109,6002,810
2020-05-272,7382,7792,7242,7686,5002,768
2020-05-262,7002,7282,7002,7234,9002,723
2020-05-252,6842,6992,6692,6993,4002,699
2020-05-222,6752,6832,6582,6763,1002,676
2020-05-212,6132,6532,6132,6533,1002,653
2020-05-202,6282,6482,6022,6287,0002,628
2020-05-192,6382,6432,5772,62810,3002,628
2020-05-182,6462,6972,5782,61616,3002,616
2020-05-152,6192,6432,6012,6244,7002,624
2020-05-142,6852,6852,6192,6193,7002,619
2020-05-132,6612,6902,6612,6862,5002,686
2020-05-122,6832,6962,6812,6812,5002,681
2020-05-112,6322,6702,6262,6705,0002,670
2020-05-082,5802,6082,5572,6085,5002,608
2020-05-072,5432,5802,5432,5545,7002,554
2020-05-012,6102,6122,5902,5932,5002,593
2020-04-302,6502,6502,6122,6128,5002,612
2020-04-282,6302,6502,6002,6508,8002,650
2020-04-272,6592,6602,5912,6108,8002,610
2020-04-242,6162,6402,5732,6408,4002,640
2020-04-232,6112,6162,5852,6164,6002,616
2020-04-222,6152,6152,5622,5743,9002,574
2020-04-212,6182,6222,5542,6224,4002,622
2020-04-202,6252,6382,5892,6183,4002,618
2020-04-172,6142,6482,5642,6025,7002,602
2020-04-162,5252,6232,5252,6236,8002,623
2020-04-152,5652,5652,5212,5215,1002,521
2020-04-142,5492,5602,5272,5394,9002,539
2020-04-132,5302,5552,4902,5394,5002,539
2020-04-102,5612,5612,4742,5226,1002,522
2020-04-092,4992,5622,4542,5627,8002,562
2020-04-082,4032,5002,3702,4599,4002,459
2020-04-072,4172,4212,3302,3978,1002,397
2020-04-062,2492,4172,2492,41710,5002,417
2020-04-032,2922,2952,2502,2714,1002,271
2020-04-022,3712,3902,2652,2707,4002,270
2020-04-012,5202,5202,4212,4217,4002,421
2020-03-312,5472,5472,5002,5227,3002,522
2020-03-302,5772,6002,5112,54722,1002,547
2020-03-272,5692,6902,5602,69025,1002,690
2020-03-262,4852,5342,4302,53414,3002,534
2020-03-252,4982,5062,4422,48715,1002,487
2020-03-242,4712,4752,3162,43012,9002,430
2020-03-232,2272,4642,2272,46315,7002,463
2020-03-192,4242,4242,2212,22119,5002,221
2020-03-182,4502,4502,3432,34311,6002,343
2020-03-172,2172,4312,2172,43112,7002,431
2020-03-162,3552,3562,2552,29713,3002,297
2020-03-132,2172,2292,1242,20220,3002,202
2020-03-122,3502,3612,2602,26713,7002,267
2020-03-112,3642,4322,3642,3776,5002,377
2020-03-102,3002,3772,2412,35911,2002,359
2020-03-092,3782,3872,3302,33014,8002,330
2020-03-062,4602,4602,3782,37820,2002,378
2020-03-052,4762,5022,4622,46711,0002,467
2020-03-042,4902,4942,4612,46910,4002,469
2020-03-032,6002,6472,4942,49415,6002,494
2020-03-022,5002,6012,5002,56612,6002,566
2020-02-282,5742,5822,5042,50412,4002,504
2020-02-272,7212,7212,6542,65412,5002,654
2020-02-262,7012,7852,7012,7216,1002,721
2020-02-252,8112,8232,7472,74713,9002,747
2020-02-212,8042,8662,8022,8664,5002,866
2020-02-202,8212,8462,8042,8042,1002,804
2020-02-192,8332,8342,8162,8171,7002,817
2020-02-182,8332,8422,8052,8053,9002,805
2020-02-172,8892,8892,8332,8332,9002,833
2020-02-142,8562,8892,8472,8893,8002,889
2020-02-132,8432,8592,8422,8462,8002,846
2020-02-122,8712,8712,8432,8432,3002,843
2020-02-102,8522,8782,8422,8424,3002,842
2020-02-072,8902,8902,8552,8682,1002,868
2020-02-062,8672,8982,8382,8925,3002,892
2020-02-052,8432,8782,8172,8173,3002,817
2020-02-042,8132,8252,8042,8252,0002,825
2020-02-032,8002,8442,8002,8012,5002,801
2020-01-312,8492,8492,8182,8182,1002,818
2020-01-302,7922,8572,7922,8574,1002,857
2020-01-292,8062,8082,7812,7925,4002,792
2020-01-282,8172,8482,7812,8088,9002,808
2020-01-272,8732,8732,8242,8487,1002,848
2020-01-242,8972,8972,8672,8734,3002,873
2020-01-232,8912,9092,8762,8763,2002,876
2020-01-222,9122,9312,8862,8913,9002,891
2020-01-212,8712,9012,8712,8973,3002,897
2020-01-202,9042,9042,8692,8754,2002,875
2020-01-172,9072,9302,9032,9042,0002,904
2020-01-162,9102,9392,9082,9082,8002,908
2020-01-152,9442,9442,9102,9227,7002,922
2020-01-142,9382,9472,9252,9463,4002,946
2020-01-102,9292,9312,9242,9311,8002,931
2020-01-092,8852,9292,8852,9141,3002,914
2020-01-082,9192,9192,8692,8815,1002,881
2020-01-072,9282,9522,9252,9254,5002,925
2020-01-062,8852,9312,8852,9134,1002,913

分割・併合履歴 : なし