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
2023-06-082,8312,8422,8122,8148,5002,814
2023-06-072,8652,8852,8362,83612,3002,836
2023-06-062,8792,8802,8652,8652,5002,865
2023-06-052,8752,8972,8752,8794,9002,879
2023-06-022,8572,8842,8572,8706,0002,870
2023-06-012,8152,8602,8152,8286,5002,828
2023-05-312,8902,9012,8152,81523,9002,815
2023-05-302,9152,9152,8802,8905,3002,890
2023-05-292,9302,9362,9182,9234,4002,923
2023-05-262,9972,9982,9082,9167,8002,916
2023-05-253,0703,0702,9952,9977,9002,997
2023-05-243,0153,0753,0153,07012,9003,070
2023-05-232,9903,0252,9903,01511,7003,015
2023-05-222,9663,0352,9663,0007,3003,000
2023-05-192,9973,0052,9812,9876,0002,987
2023-05-183,0053,0152,9963,0108,3003,010
2023-05-172,9803,0152,9773,0106,6003,010
2023-05-163,0503,0502,9903,0258,1003,025
2023-05-153,0103,0252,9743,0209,3003,020
2023-05-122,9583,0152,9513,01519,8003,015
2023-05-112,9532,9532,9132,9281,5002,928
2023-05-102,9192,9652,9052,9538,4002,953
2023-05-092,9002,9432,8712,9437,5002,943
2023-05-082,8982,9202,8922,9024,3002,902
2023-05-022,8862,9082,8752,9084,4002,908
2023-05-012,8642,9142,8642,9145,0002,914
2023-04-282,8672,8822,8532,8665,5002,866
2023-04-272,8352,8472,8292,8455,8002,845
2023-04-262,8582,8682,8392,8672,1002,867
2023-04-252,8702,8892,8512,8786,0002,878
2023-04-242,8602,8682,8442,8681,5002,868
2023-04-212,8692,8692,8452,8602,2002,860
2023-04-202,8282,8672,8282,8612,2002,861
2023-04-192,8652,8652,8292,8442,9002,844
2023-04-182,8512,8792,8512,8773,7002,877
2023-04-172,8742,8762,8622,8634,8002,863
2023-04-142,8872,8902,8652,8904,5002,890
2023-04-132,8592,8652,8512,8644,2002,864
2023-04-122,8412,8652,8412,8614,7002,861
2023-04-112,8212,8482,8072,8337,7002,833
2023-04-102,8122,8162,8062,8165,4002,816
2023-04-072,8092,8332,8072,8126,4002,812
2023-04-062,8332,8332,8092,8097,5002,809
2023-04-052,8872,8872,8332,8378,1002,837
2023-04-042,8942,9362,8942,9318,3002,931
2023-04-032,8882,8932,8692,8884,8002,888
2023-03-312,8232,8802,8232,8748,3002,874
2023-03-302,8362,8632,8322,84111,0002,841
2023-03-292,8562,9062,8482,90625,0002,906
2023-03-282,8712,8952,8602,8619,3002,861
2023-03-272,8672,8992,8582,8989,0002,898
2023-03-242,8682,8722,8452,8678,9002,867
2023-03-232,8532,8682,8402,8684,4002,868
2023-03-222,8302,8642,8282,8535,9002,853
2023-03-202,8122,8202,8052,8075,1002,807
2023-03-172,8112,8602,8002,82611,4002,826
2023-03-162,8192,8352,7852,82510,4002,825
2023-03-152,8392,8682,8392,8477,7002,847
2023-03-142,9002,9002,8202,8399,5002,839
2023-03-132,9252,9252,8652,9017,9002,901
2023-03-102,9492,9842,9402,94021,3002,940
2023-03-093,0153,0403,0103,0403,7003,040
2023-03-082,9513,0302,9513,0155,6003,015
2023-03-072,9523,0002,9522,9755,7002,975
2023-03-062,9632,9762,9512,9724,3002,972
2023-03-032,9392,9792,9392,9608,9002,960
2023-03-023,0103,0102,9502,9526,4002,952
2023-03-012,9273,0152,9273,0109,9003,010
2023-02-282,8912,9192,8862,9016,7002,901
2023-02-272,8862,8912,8852,8852,7002,885
2023-02-242,8882,8882,8582,8873,6002,887
2023-02-222,8822,8822,8542,8545,6002,854
2023-02-212,8962,9002,8832,8832,4002,883
2023-02-202,8802,9082,8802,8975,7002,897
2023-02-172,8912,8982,8802,8802,6002,880
2023-02-162,8702,8902,8702,8892,5002,889
2023-02-152,9002,9002,8702,8703,1002,870
2023-02-142,8992,8992,8632,8875,1002,887
2023-02-132,8992,8992,8292,8805,1002,880
2023-02-102,8862,9052,8812,8863,9002,886
2023-02-092,9002,9132,8982,9053,4002,905
2023-02-082,8822,9042,8822,8932,1002,893
2023-02-072,9002,9082,8802,8867,2002,886
2023-02-062,9002,9102,8952,9003,7002,900
2023-02-032,9302,9302,8942,9054,3002,905
2023-02-022,9402,9452,9102,9103,4002,910
2023-02-012,9402,9452,9342,9431,4002,943
2023-01-312,9302,9482,9132,9223,4002,922
2023-01-302,9672,9712,9362,9365,7002,936
2023-01-272,9762,9942,9662,9793,4002,979
2023-01-262,9902,9962,9822,9882,5002,988
2023-01-253,0003,0102,9813,0005,3003,000
2023-01-242,9723,0302,9363,0158,1003,015
2023-01-232,9112,9682,9112,9683,4002,968
2023-01-202,9012,9282,9012,9111,5002,911
2023-01-192,9202,9302,9082,9083,0002,908
2023-01-182,9062,9432,9012,9432,3002,943
2023-01-172,9012,9252,9012,9062,4002,906
2023-01-162,9062,9282,9062,9177,1002,917
2023-01-132,9362,9502,9032,9055,3002,905
2023-01-122,9702,9702,9242,9353,2002,935
2023-01-112,9462,9782,9442,9594,8002,959
2023-01-102,9802,9802,9222,9225,6002,922
2023-01-062,9502,9952,9502,9803,1002,980
2023-01-052,9733,0002,9382,9507,4002,950
2023-01-042,9933,0002,9342,9738,8002,973

分割・併合履歴 : なし