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