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 |
---|---|---|---|---|---|---|
2023-02-08 | 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