4994 大成ラミック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,934	2,950	2,912	2,950	2,200	2,950
2019-12-27	2,931	2,956	2,921	2,934	6,400	2,934
2019-12-26	2,871	2,939	2,856	2,938	5,800	2,938
2019-12-25	2,890	2,890	2,853	2,872	4,500	2,872
2019-12-24	2,890	2,898	2,863	2,871	3,800	2,871
2019-12-23	2,950	2,950	2,887	2,890	5,000	2,890
2019-12-20	2,907	2,964	2,873	2,964	22,000	2,964
2019-12-19	2,909	2,909	2,885	2,907	3,200	2,907
2019-12-18	2,918	2,933	2,889	2,909	5,600	2,909
2019-12-17	2,933	2,933	2,906	2,931	3,600	2,931
2019-12-16	2,933	2,940	2,904	2,926	5,300	2,926
2019-12-13	2,922	2,935	2,897	2,931	11,700	2,931
2019-12-12	2,929	2,929	2,887	2,889	4,000	2,889
2019-12-11	2,880	2,925	2,878	2,925	5,500	2,925
2019-12-10	2,871	2,887	2,863	2,880	7,500	2,880
2019-12-09	2,850	2,862	2,841	2,862	3,200	2,862
2019-12-06	2,862	2,862	2,835	2,835	3,800	2,835
2019-12-05	2,851	2,867	2,847	2,847	3,600	2,847
2019-12-04	2,842	2,866	2,834	2,840	4,800	2,840
2019-12-03	2,848	2,848	2,830	2,842	5,200	2,842
2019-12-02	2,888	2,900	2,850	2,850	4,600	2,850
2019-11-29	2,891	2,893	2,880	2,883	2,800	2,883
2019-11-28	2,902	2,918	2,891	2,901	2,800	2,901
2019-11-27	2,932	2,945	2,902	2,902	4,100	2,902
2019-11-26	2,948	2,956	2,906	2,906	3,900	2,906
2019-11-25	2,963	2,963	2,911	2,948	3,400	2,948
2019-11-22	2,945	2,953	2,924	2,924	3,500	2,924
2019-11-21	2,944	2,944	2,901	2,944	2,700	2,944
2019-11-20	2,951	2,951	2,905	2,920	4,700	2,920
2019-11-19	2,955	2,962	2,923	2,951	1,700	2,951
2019-11-18	2,972	2,972	2,956	2,963	1,400	2,963
2019-11-15	2,978	2,978	2,952	2,957	3,700	2,957
2019-11-14	2,993	2,994	2,953	2,954	2,500	2,954
2019-11-13	2,993	2,994	2,980	2,990	2,500	2,990
2019-11-12	2,950	2,990	2,950	2,988	4,000	2,988
2019-11-11	2,936	2,995	2,916	2,969	5,300	2,969
2019-11-08	2,983	3,015	2,927	2,936	7,700	2,936
2019-11-07	3,030	3,030	2,938	2,954	7,200	2,954
2019-11-06	3,005	3,030	2,983	3,030	8,400	3,030
2019-11-05	2,992	3,010	2,963	2,999	8,000	2,999
2019-11-01	2,951	2,987	2,933	2,961	1,900	2,961
2019-10-31	3,020	3,020	2,945	2,945	5,700	2,945
2019-10-30	2,903	3,050	2,903	3,050	22,400	3,050
2019-10-29	2,930	2,930	2,894	2,900	6,200	2,900
2019-10-28	2,915	2,920	2,902	2,914	4,500	2,914
2019-10-25	2,930	2,930	2,905	2,920	4,800	2,920
2019-10-24	2,874	2,925	2,874	2,925	7,300	2,925
2019-10-23	2,888	2,890	2,874	2,874	2,300	2,874
2019-10-21	2,851	2,895	2,851	2,890	2,500	2,890
2019-10-18	2,854	2,895	2,854	2,895	3,300	2,895
2019-10-17	2,841	2,878	2,841	2,866	2,800	2,866
2019-10-16	2,853	2,890	2,845	2,865	4,700	2,865
2019-10-15	2,810	2,859	2,810	2,851	6,600	2,851
2019-10-11	2,790	2,796	2,752	2,783	7,000	2,783
2019-10-10	2,818	2,820	2,795	2,795	3,100	2,795
2019-10-09	2,806	2,815	2,795	2,805	2,800	2,805
2019-10-08	2,790	2,822	2,782	2,806	7,300	2,806
2019-10-07	2,820	2,820	2,781	2,790	3,800	2,790
2019-10-04	2,854	2,854	2,820	2,820	4,000	2,820
2019-10-03	2,852	2,852	2,827	2,837	3,100	2,837
2019-10-02	2,910	2,910	2,887	2,891	4,700	2,891
2019-10-01	2,823	2,914	2,823	2,914	4,600	2,914
2019-09-30	2,859	2,862	2,817	2,845	3,900	2,845
2019-09-27	2,844	2,895	2,844	2,859	6,700	2,859
2019-09-26	2,927	2,948	2,927	2,948	13,500	2,948
2019-09-25	2,919	2,929	2,905	2,927	5,500	2,927
2019-09-24	2,896	2,911	2,894	2,911	5,200	2,911
2019-09-20	2,918	2,918	2,891	2,891	4,500	2,891
2019-09-19	2,855	2,920	2,845	2,920	7,800	2,920
2019-09-18	2,887	2,887	2,851	2,855	3,300	2,855
2019-09-17	2,889	2,889	2,851	2,871	7,100	2,871
2019-09-13	2,819	2,871	2,801	2,871	17,100	2,871
2019-09-12	2,795	2,800	2,785	2,797	8,700	2,797
2019-09-11	2,798	2,799	2,788	2,795	9,800	2,795
2019-09-10	2,756	2,792	2,756	2,792	3,700	2,792
2019-09-09	2,767	2,794	2,754	2,794	3,100	2,794
2019-09-06	2,777	2,777	2,745	2,745	2,200	2,745
2019-09-05	2,726	2,776	2,725	2,768	6,100	2,768
2019-09-04	2,744	2,745	2,726	2,726	2,500	2,726
2019-09-03	2,720	2,735	2,720	2,732	1,800	2,732
2019-09-02	2,768	2,768	2,710	2,731	1,400	2,731
2019-08-30	2,708	2,770	2,708	2,770	7,300	2,770
2019-08-29	2,697	2,708	2,686	2,708	2,500	2,708
2019-08-28	2,693	2,706	2,677	2,697	3,700	2,697
2019-08-27	2,706	2,706	2,676	2,676	2,800	2,676
2019-08-26	2,730	2,730	2,679	2,679	7,700	2,679
2019-08-23	2,767	2,767	2,731	2,748	2,500	2,748
2019-08-22	2,764	2,764	2,734	2,750	3,700	2,750
2019-08-21	2,771	2,787	2,737	2,737	3,400	2,737
2019-08-20	2,780	2,812	2,700	2,812	7,500	2,812
2019-08-19	2,790	2,798	2,777	2,777	2,900	2,777
2019-08-16	2,800	2,800	2,785	2,793	2,500	2,793
2019-08-15	2,760	2,798	2,742	2,787	3,400	2,787
2019-08-14	2,732	2,808	2,731	2,808	5,300	2,808
2019-08-13	2,739	2,771	2,720	2,737	4,500	2,737
2019-08-09	2,743	2,768	2,735	2,740	2,700	2,740
2019-08-08	2,739	2,752	2,704	2,719	4,700	2,719
2019-08-07	2,678	2,742	2,678	2,740	5,800	2,740
2019-08-06	2,701	2,744	2,679	2,724	9,400	2,724
2019-08-05	2,751	2,771	2,710	2,711	14,400	2,711
2019-08-02	2,816	2,826	2,751	2,751	7,800	2,751
2019-08-01	2,843	2,886	2,843	2,879	2,700	2,879
2019-07-31	2,876	2,900	2,870	2,893	2,300	2,893
2019-07-30	2,815	2,895	2,815	2,895	5,400	2,895
2019-07-29	2,815	2,843	2,815	2,838	2,400	2,838
2019-07-26	2,816	2,843	2,810	2,843	1,500	2,843
2019-07-25	2,832	2,840	2,826	2,839	3,800	2,839
2019-07-24	2,783	2,816	2,783	2,816	2,300	2,816
2019-07-23	2,777	2,802	2,777	2,781	4,000	2,781
2019-07-22	2,818	2,818	2,773	2,797	4,700	2,797
2019-07-19	2,793	2,834	2,791	2,798	4,500	2,798
2019-07-18	2,881	2,885	2,790	2,790	7,900	2,790
2019-07-17	2,879	2,915	2,879	2,900	3,900	2,900
2019-07-16	2,914	2,914	2,881	2,909	5,300	2,909
2019-07-12	2,900	2,905	2,887	2,904	2,800	2,904
2019-07-11	2,864	2,895	2,864	2,895	3,600	2,895
2019-07-10	2,851	2,861	2,846	2,846	6,000	2,846
2019-07-09	2,883	2,900	2,868	2,885	4,000	2,885
2019-07-08	2,916	2,916	2,878	2,904	4,900	2,904
2019-07-05	2,909	2,917	2,864	2,916	19,000	2,916
2019-07-04	2,812	2,892	2,812	2,891	6,700	2,891
2019-07-03	2,798	2,820	2,794	2,819	5,100	2,819
2019-07-02	2,782	2,812	2,782	2,796	9,000	2,796
2019-07-01	2,767	2,806	2,767	2,774	5,000	2,774
2019-06-28	2,797	2,815	2,764	2,764	6,400	2,764
2019-06-27	2,783	2,793	2,783	2,785	1,800	2,785
2019-06-26	2,799	2,801	2,783	2,783	3,200	2,783
2019-06-25	2,799	2,821	2,787	2,799	3,400	2,799
2019-06-24	2,814	2,822	2,779	2,799	4,200	2,799
2019-06-21	2,842	2,849	2,803	2,811	2,800	2,811
2019-06-20	2,836	2,841	2,825	2,841	3,200	2,841
2019-06-19	2,784	2,840	2,784	2,837	5,000	2,837
2019-06-18	2,797	2,799	2,779	2,779	2,700	2,779
2019-06-17	2,791	2,805	2,791	2,797	5,100	2,797
2019-06-14	2,822	2,842	2,811	2,823	5,800	2,823
2019-06-13	2,795	2,815	2,780	2,785	2,600	2,785
2019-06-12	2,796	2,802	2,781	2,785	4,300	2,785
2019-06-11	2,793	2,794	2,764	2,794	4,200	2,794
2019-06-10	2,764	2,796	2,757	2,793	5,800	2,793
2019-06-07	2,794	2,823	2,777	2,787	5,800	2,787
2019-06-06	2,833	2,833	2,810	2,819	3,000	2,819
2019-06-05	2,787	2,839	2,781	2,839	8,600	2,839
2019-06-04	2,796	2,796	2,775	2,787	2,900	2,787
2019-06-03	2,790	2,794	2,776	2,781	2,800	2,781
2019-05-31	2,843	2,852	2,820	2,827	2,300	2,827
2019-05-30	2,833	2,880	2,789	2,850	5,300	2,850
2019-05-29	2,789	2,889	2,754	2,850	9,100	2,850
2019-05-28	2,839	2,839	2,791	2,807	3,600	2,807
2019-05-27	2,833	2,849	2,798	2,849	2,000	2,849
2019-05-24	2,814	2,837	2,776	2,822	6,600	2,822
2019-05-23	2,808	2,814	2,773	2,814	4,900	2,814
2019-05-22	2,810	2,817	2,776	2,802	3,900	2,802
2019-05-21	2,777	2,799	2,777	2,792	2,300	2,792
2019-05-20	2,783	2,789	2,771	2,777	2,000	2,777
2019-05-17	2,773	2,794	2,772	2,794	3,500	2,794
2019-05-16	2,746	2,765	2,704	2,756	6,200	2,756
2019-05-15	2,791	2,794	2,715	2,748	9,200	2,748
2019-05-14	2,661	2,760	2,660	2,760	8,000	2,760
2019-05-13	2,685	2,699	2,658	2,668	6,200	2,668
2019-05-10	2,665	2,705	2,653	2,657	6,300	2,657
2019-05-09	2,735	2,735	2,660	2,665	10,200	2,665
2019-05-08	2,756	2,773	2,734	2,742	8,100	2,742
2019-05-07	2,771	2,795	2,750	2,755	8,200	2,755
2019-04-26	2,855	2,855	2,819	2,821	3,200	2,821
2019-04-25	2,852	2,887	2,821	2,887	6,300	2,887
2019-04-24	2,818	2,837	2,818	2,828	2,800	2,828
2019-04-23	2,804	2,827	2,793	2,818	4,200	2,818
2019-04-22	2,790	2,805	2,790	2,797	1,300	2,797
2019-04-19	2,794	2,825	2,787	2,787	3,700	2,787
2019-04-18	2,849	2,849	2,791	2,792	5,600	2,792
2019-04-17	2,830	2,859	2,830	2,849	3,200	2,849
2019-04-16	2,830	2,840	2,830	2,830	1,900	2,830
2019-04-15	2,824	2,843	2,819	2,838	6,000	2,838
2019-04-12	2,828	2,830	2,803	2,807	3,400	2,807
2019-04-11	2,800	2,831	2,800	2,817	3,500	2,817
2019-04-10	2,787	2,815	2,787	2,800	3,200	2,800
2019-04-09	2,825	2,833	2,799	2,819	3,500	2,819
2019-04-08	2,816	2,839	2,803	2,826	4,100	2,826
2019-04-05	2,814	2,840	2,805	2,832	5,300	2,832
2019-04-04	2,787	2,839	2,787	2,815	4,100	2,815
2019-04-03	2,797	2,807	2,780	2,795	7,300	2,795
2019-04-02	2,805	2,819	2,773	2,819	6,100	2,819
2019-04-01	2,768	2,810	2,768	2,805	7,200	2,805
2019-03-29	2,756	2,765	2,755	2,763	4,200	2,763
2019-03-28	2,822	2,822	2,734	2,751	14,500	2,751
2019-03-27	2,820	2,840	2,800	2,822	15,400	2,822
2019-03-26	2,819	2,896	2,819	2,894	23,800	2,894
2019-03-25	2,869	2,869	2,800	2,817	14,000	2,817
2019-03-22	2,813	2,862	2,813	2,862	7,600	2,862
2019-03-20	2,813	2,829	2,804	2,812	6,200	2,812
2019-03-19	2,830	2,830	2,790	2,796	12,300	2,796
2019-03-18	2,836	2,859	2,814	2,830	10,500	2,830
2019-03-15	2,884	2,909	2,812	2,812	13,300	2,812
2019-03-14	2,878	2,900	2,876	2,877	4,600	2,877
2019-03-13	2,891	2,919	2,866	2,867	4,000	2,867
2019-03-12	2,859	2,925	2,859	2,916	6,000	2,916
2019-03-11	2,839	2,859	2,839	2,849	4,600	2,849
2019-03-08	2,850	2,861	2,840	2,847	10,500	2,847
2019-03-07	2,842	2,862	2,842	2,862	6,000	2,862
2019-03-06	2,847	2,865	2,836	2,858	6,400	2,858
2019-03-05	2,847	2,858	2,840	2,857	3,100	2,857
2019-03-04	2,838	2,860	2,838	2,847	3,800	2,847
2019-03-01	2,840	2,843	2,825	2,828	5,400	2,828
2019-02-28	2,852	2,872	2,841	2,841	5,000	2,841
2019-02-27	2,838	2,867	2,838	2,860	4,400	2,860
2019-02-26	2,828	2,858	2,828	2,844	5,700	2,844
2019-02-25	2,834	2,852	2,823	2,840	5,200	2,840
2019-02-22	2,827	2,840	2,813	2,815	5,200	2,815
2019-02-21	2,864	2,864	2,826	2,827	6,900	2,827
2019-02-20	2,848	2,876	2,830	2,874	3,800	2,874
2019-02-19	2,859	2,892	2,839	2,850	3,300	2,850
2019-02-18	2,818	2,878	2,818	2,876	9,300	2,876
2019-02-15	2,808	2,816	2,796	2,816	4,900	2,816
2019-02-14	2,801	2,820	2,800	2,807	4,000	2,807
2019-02-13	2,796	2,816	2,788	2,801	4,800	2,801
2019-02-12	2,790	2,828	2,790	2,803	4,100	2,803
2019-02-08	2,803	2,824	2,784	2,790	5,500	2,790
2019-02-07	2,802	2,824	2,802	2,824	2,600	2,824
2019-02-06	2,816	2,848	2,803	2,814	2,800	2,814
2019-02-05	2,800	2,860	2,800	2,823	8,300	2,823
2019-02-04	2,804	2,804	2,781	2,793	7,300	2,793
2019-02-01	2,782	2,805	2,752	2,763	6,200	2,763
2019-01-31	2,806	2,826	2,790	2,798	11,800	2,798
2019-01-30	2,858	2,858	2,804	2,804	8,300	2,804
2019-01-29	2,812	2,855	2,811	2,844	5,100	2,844
2019-01-28	2,855	2,860	2,815	2,825	8,400	2,825
2019-01-25	2,879	2,890	2,861	2,862	5,200	2,862
2019-01-24	2,889	2,890	2,857	2,887	4,200	2,887
2019-01-23	2,905	2,910	2,861	2,873	5,600	2,873
2019-01-22	2,934	2,944	2,912	2,912	3,100	2,912
2019-01-21	2,914	2,952	2,914	2,934	4,000	2,934
2019-01-18	2,935	2,952	2,910	2,911	6,500	2,911
2019-01-17	2,907	2,946	2,905	2,936	3,900	2,936
2019-01-16	2,967	2,974	2,904	2,904	4,500	2,904
2019-01-15	2,946	2,964	2,930	2,946	7,400	2,946
2019-01-11	2,971	2,975	2,930	2,931	4,900	2,931
2019-01-10	2,904	2,955	2,901	2,955	4,700	2,955
2019-01-09	2,944	2,944	2,906	2,932	3,900	2,932
2019-01-08	2,940	2,944	2,916	2,932	4,500	2,932
2019-01-07	2,928	2,935	2,904	2,911	5,000	2,911
2019-01-04	2,880	2,902	2,850	2,885	6,400	2,885

分割・併合履歴：なし