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
2021-05-132,7862,7862,7412,7419,0002,741
2021-05-122,8002,8062,7582,79114,3002,791
2021-05-112,8002,8272,7932,80414,7002,804
2021-05-102,8622,8622,7992,81510,5002,815
2021-05-072,7992,8762,7982,86224,7002,862
2021-05-062,7582,8062,7582,78416,5002,784
2021-04-302,7022,7592,6872,73143,5002,731
2021-04-282,7772,7912,7642,7658,3002,765
2021-04-272,8232,8262,7812,78118,2002,781
2021-04-262,8272,8292,8232,8231,3002,823
2021-04-232,8532,8532,8252,8273,2002,827
2021-04-222,8462,8602,8332,8536,6002,853
2021-04-212,8252,8372,8182,81812,7002,818
2021-04-202,8742,8742,8302,83714,4002,837
2021-04-192,8742,8962,8702,8744,2002,874
2021-04-162,8942,8942,8732,8742,6002,874
2021-04-152,8762,8992,8762,8945,5002,894
2021-04-142,8812,8912,8622,8768,7002,876
2021-04-132,9042,9052,8702,8898,1002,889
2021-04-122,8802,9062,8692,9049,8002,904
2021-04-092,8422,8992,8422,87510,9002,875
2021-04-082,8712,8802,8422,84212,9002,842
2021-04-072,8312,8732,8312,8715,9002,871
2021-04-062,8902,9002,8372,8428,8002,842
2021-04-052,8762,9002,8702,8907,1002,890
2021-04-022,8982,9042,8652,8757,2002,875
2021-04-012,8652,8922,8442,86013,0002,860
2021-03-312,8762,8932,8602,86220,4002,862
2021-03-302,9332,9552,8722,90441,1002,904
2021-03-293,0203,0402,9903,02037,8003,020
2021-03-262,9653,0352,9653,02023,1003,020
2021-03-252,9302,9682,9272,95412,2002,954
2021-03-242,9372,9552,9072,92719,4002,927
2021-03-232,9943,0152,9432,95114,9002,951
2021-03-222,9972,9992,9672,99418,5002,994
2021-03-192,9873,0152,9703,01521,0003,015
2021-03-182,9903,0152,9722,97819,2002,978
2021-03-172,9793,0202,9773,01516,9003,015
2021-03-162,9493,0252,9493,00526,2003,005
2021-03-152,9502,9602,9292,94912,5002,949
2021-03-122,9502,9552,9132,94819,5002,948
2021-03-112,9652,9892,9372,98817,7002,988
2021-03-102,9342,9722,9102,96325,1002,963
2021-03-092,9192,9502,8782,94429,2002,944
2021-03-082,9052,9292,8742,91017,3002,910
2021-03-052,8662,9022,8622,90213,6002,902
2021-03-042,9022,9022,8652,8857,2002,885
2021-03-032,8852,9122,8652,91214,7002,912
2021-03-022,9602,9812,8752,92436,8002,924
2021-03-012,8552,8792,8502,8797,5002,879
2021-02-262,8512,8602,8302,83813,7002,838
2021-02-252,9252,9252,8692,86910,0002,869
2021-02-242,9442,9442,8812,89612,8002,896
2021-02-222,9082,9522,9032,9359,2002,935
2021-02-192,8842,9082,8522,9089,0002,908
2021-02-182,9122,9122,8662,88312,5002,883
2021-02-172,9052,9502,9052,91210,2002,912
2021-02-162,9552,9552,9072,9247,8002,924
2021-02-152,9712,9712,9142,95513,5002,955
2021-02-122,9912,9912,9422,9428,9002,942
2021-02-103,0303,0302,9502,96812,8002,968
2021-02-092,9953,0602,9643,03017,9003,030
2021-02-082,9983,1452,9422,99574,8002,995
2021-02-052,9803,0052,9582,99815,7002,998
2021-02-042,9042,9692,8902,95413,1002,954
2021-02-032,8992,9302,8942,9197,8002,919
2021-02-022,8772,9102,8552,89013,1002,890
2021-02-012,8482,8832,8482,8509,7002,850
2021-01-292,8902,8962,8402,85417,5002,854
2021-01-282,8852,9252,8672,88629,6002,886
2021-01-272,8612,9402,8612,89619,8002,896
2021-01-262,8812,8822,8532,8718,5002,871
2021-01-252,9332,9332,8552,89013,0002,890
2021-01-222,8672,9302,8452,90318,5002,903
2021-01-212,8152,8732,8152,87311,6002,873
2021-01-202,8822,8882,8112,83125,0002,831
2021-01-192,9402,9402,8832,8958,0002,895
2021-01-182,9182,9242,8752,9119,9002,911
2021-01-152,9252,9292,8912,90512,4002,905
2021-01-142,8922,9452,8882,94514,9002,945
2021-01-132,9312,9502,8952,91722,4002,917
2021-01-122,9913,0052,9452,95215,2002,952
2021-01-083,0003,0452,9863,00513,0003,005
2021-01-072,9713,0402,9663,0409,7003,040
2021-01-063,0003,0052,9192,92110,7002,921
2021-01-053,0203,0552,9993,0206,2003,020
2021-01-043,0953,0952,9723,01013,6003,010

分割・併合履歴 : なし