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
2021-12-032,7212,7742,7212,7703,1002,770
2021-12-022,7132,7862,7132,71310,6002,713
2021-12-012,7322,7832,7322,7636,5002,763
2021-11-302,6882,7802,6882,7409,4002,740
2021-11-292,7022,7192,6862,6888,6002,688
2021-11-262,7872,7872,7282,7296,5002,729
2021-11-252,8302,8302,7352,75911,9002,759
2021-11-242,8702,8702,7652,7999,3002,799
2021-11-222,8802,8902,8582,8702,7002,870
2021-11-192,8832,8902,8632,8894,2002,889
2021-11-182,8722,8892,8522,8742,8002,874
2021-11-172,8872,8972,8712,8973,3002,897
2021-11-162,8862,8882,8592,8855,7002,885
2021-11-152,8802,8862,8572,8864,0002,886
2021-11-122,8342,8792,8332,8795,6002,879
2021-11-112,8282,8632,8282,8335,9002,833
2021-11-102,8112,8302,7512,8289,3002,828
2021-11-093,0053,0402,8412,86144,0002,861
2021-11-082,8002,8002,7802,7903,8002,790
2021-11-052,8102,8162,7802,7821,7002,782
2021-11-042,7952,8202,7752,8154,5002,815
2021-11-022,7952,7952,7732,7731,8002,773
2021-11-012,7402,7832,7402,7834,1002,783
2021-10-292,7352,7452,7172,7395,0002,739
2021-10-282,7752,7902,7232,72310,7002,723
2021-10-272,7912,8002,7782,7792,0002,779
2021-10-262,7772,8002,7622,7914,6002,791
2021-10-252,7772,7842,7602,7772,8002,777
2021-10-222,7432,7842,7402,7723,4002,772
2021-10-212,7662,7662,7412,7432,1002,743
2021-10-202,7612,7652,7412,7412,7002,741
2021-10-192,7922,8102,7742,7742,4002,774
2021-10-182,8192,8192,7952,7953,9002,795
2021-10-152,7672,8192,7652,8194,9002,819
2021-10-142,7462,7542,7352,7413,5002,741
2021-10-132,7322,7602,7272,7604,7002,760
2021-10-122,7552,7802,6992,73218,3002,732
2021-10-112,7612,7612,7372,7461,5002,746
2021-10-082,7462,7612,7332,7336,1002,733
2021-10-072,7322,7682,7322,7462,5002,746
2021-10-062,7592,7812,7302,7306,6002,730
2021-10-052,7642,7922,7312,7318,3002,731
2021-10-042,7922,8002,7682,7875,3002,787
2021-10-012,8042,8122,7502,75010,0002,750
2021-09-302,8142,8252,8062,8064,0002,806
2021-09-292,8542,8542,7932,79712,6002,797
2021-09-282,9172,9292,8702,92913,5002,929
2021-09-272,9082,9302,9052,9306,8002,930
2021-09-242,8852,9222,8852,9228,1002,922
2021-09-222,8982,9092,8822,8854,8002,885
2021-09-212,9032,9142,8752,8987,9002,898
2021-09-172,9402,9482,9302,9489,4002,948
2021-09-162,9602,9662,9052,9666,0002,966
2021-09-152,9412,9662,9202,9665,5002,966
2021-09-142,8962,9662,8902,9668,8002,966
2021-09-132,8992,9012,8762,9015,1002,901
2021-09-102,8402,8992,8402,89910,6002,899
2021-09-092,8362,8482,8362,8482,7002,848
2021-09-082,8132,8472,8132,8475,9002,847
2021-09-072,8092,8122,7932,8125,0002,812
2021-09-062,7972,8062,7882,8064,2002,806
2021-09-032,7742,8052,7742,8006,8002,800
2021-09-022,7962,7962,7742,7741,7002,774
2021-09-012,7912,7962,7802,7961,0002,796
2021-08-312,7932,7932,7772,7782,5002,778
2021-08-302,8072,8092,7902,8092,0002,809
2021-08-272,7782,8002,7782,7932,4002,793
2021-08-262,8082,8082,7892,7892,8002,789
2021-08-252,8082,8082,7962,8062,5002,806
2021-08-242,8082,8082,7912,8083,2002,808
2021-08-232,8152,8152,7962,7963,6002,796
2021-08-202,7862,7912,7862,7871,5002,787
2021-08-192,8022,8202,7872,7871,9002,787
2021-08-182,7882,8172,7882,7971,6002,797
2021-08-172,8092,8092,7872,7991,8002,799
2021-08-162,8282,8282,8002,8006,1002,800
2021-08-132,8202,8282,8052,8282,0002,828
2021-08-122,8162,8192,8052,8191,9002,819
2021-08-112,8252,8272,7842,8116,1002,811
2021-08-102,7902,8432,7742,77516,6002,775
2021-08-062,7782,7902,7652,7861,6002,786
2021-08-052,7982,8002,7722,7782,7002,778
2021-08-042,8012,8012,7792,7911,4002,791
2021-08-032,7972,8112,7912,8012,0002,801
2021-08-022,8112,8152,7922,8155,7002,815
2021-07-302,7762,7812,7672,7712,3002,771
2021-07-292,7762,7972,7762,7953,3002,795
2021-07-282,7872,7982,7762,7762,1002,776
2021-07-272,8162,8162,8062,8162,1002,816
2021-07-262,8002,8182,8002,8163,3002,816
2021-07-212,7662,7832,7452,7825,5002,782
2021-07-202,7372,7372,7102,7164,5002,716
2021-07-192,7752,7772,7392,7393,3002,739
2021-07-162,7852,8002,7812,7822,8002,782
2021-07-152,8232,8232,7822,7827,8002,782
2021-07-142,7842,8302,7842,8255,4002,825
2021-07-132,7482,8282,7482,82813,3002,828
2021-07-122,7332,7492,7272,7485,7002,748
2021-07-092,7042,7332,6922,71712,9002,717
2021-07-082,7252,7332,7082,70811,3002,708
2021-07-072,7162,7262,7112,7113,1002,711
2021-07-062,7312,7312,7232,7272,2002,727
2021-07-052,7262,7292,7142,7262,9002,726
2021-07-022,7232,7412,7202,7416,3002,741
2021-07-012,6892,7132,6892,7115,3002,711
2021-06-302,6892,7132,6872,6877,1002,687
2021-06-292,7092,7102,6842,7057,2002,705
2021-06-282,7262,7262,6982,71111,1002,711
2021-06-252,7272,7282,7152,7276,1002,727
2021-06-242,7132,7132,6942,70310,6002,703
2021-06-232,6982,7352,6982,7137,0002,713
2021-06-222,6992,7132,6782,70615,7002,706
2021-06-212,6972,6972,6772,68116,4002,681
2021-06-182,7492,7492,6972,69725,1002,697
2021-06-172,7362,7482,7292,7395,0002,739
2021-06-162,7492,7532,7242,7387,1002,738
2021-06-152,7402,7512,7212,74010,8002,740
2021-06-142,7172,7362,7162,7366,8002,736
2021-06-112,7222,7312,7032,70612,5002,706
2021-06-102,7352,7452,7352,7403,1002,740
2021-06-092,7552,7572,7352,7356,2002,735
2021-06-082,7502,7612,7372,7554,1002,755
2021-06-072,7662,7752,7502,7505,3002,750
2021-06-042,7702,7832,7532,7634,6002,763
2021-06-032,7302,7702,7292,77013,0002,770
2021-06-022,7642,7652,7222,72913,3002,729
2021-06-012,7422,7802,7332,78014,8002,780
2021-05-312,7492,7502,7202,74611,3002,746
2021-05-282,7392,7482,7122,7489,7002,748
2021-05-272,7672,7672,7112,7116,4002,711
2021-05-262,7322,7752,7112,76715,4002,767
2021-05-252,7582,7582,7172,73815,9002,738
2021-05-242,7212,7512,7212,7395,9002,739
2021-05-212,7502,7502,7132,7139,0002,713
2021-05-202,7772,7772,7502,7536,2002,753
2021-05-192,7242,7802,7232,76018,6002,760
2021-05-182,7012,7382,6802,72726,4002,727
2021-05-172,8102,8692,6512,74287,7002,742
2021-05-142,7552,7802,7552,7725,9002,772
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