4994 大成ラミック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,145	3,145	3,030	3,065	12,100	3,065
2020-12-29	3,215	3,215	3,105	3,175	8,000	3,175
2020-12-28	3,165	3,215	3,080	3,215	22,100	3,215
2020-12-25	3,130	3,170	3,110	3,160	12,500	3,160
2020-12-24	3,065	3,130	3,065	3,115	10,500	3,115
2020-12-23	3,080	3,135	3,035	3,110	16,400	3,110
2020-12-22	3,065	3,065	3,010	3,050	10,200	3,050
2020-12-21	3,100	3,100	3,050	3,065	4,700	3,065
2020-12-18	2,992	3,100	2,976	3,100	19,700	3,100
2020-12-17	3,005	3,030	2,967	3,030	8,500	3,030
2020-12-16	2,950	3,015	2,950	3,005	5,800	3,005
2020-12-15	3,035	3,065	2,944	2,944	12,400	2,944
2020-12-14	3,040	3,080	3,015	3,015	15,300	3,015
2020-12-11	2,979	3,050	2,951	3,040	26,200	3,040
2020-12-10	2,955	2,974	2,917	2,956	16,800	2,956
2020-12-09	2,901	2,945	2,901	2,933	6,700	2,933
2020-12-08	2,868	2,936	2,868	2,901	6,300	2,901
2020-12-07	2,931	2,935	2,858	2,867	9,900	2,867
2020-12-04	2,951	2,973	2,923	2,931	7,100	2,931
2020-12-03	2,926	2,975	2,922	2,922	9,100	2,922
2020-12-02	2,928	2,970	2,911	2,944	14,300	2,944
2020-12-01	2,904	2,982	2,904	2,928	17,300	2,928
2020-11-30	2,960	2,980	2,904	2,904	15,900	2,904
2020-11-27	2,879	2,950	2,879	2,948	11,600	2,948
2020-11-26	2,850	2,906	2,850	2,879	5,400	2,879
2020-11-25	2,960	2,960	2,851	2,851	12,700	2,851
2020-11-24	2,890	2,960	2,890	2,919	10,400	2,919
2020-11-20	2,852	2,883	2,852	2,873	1,000	2,873
2020-11-19	2,893	2,893	2,867	2,867	4,000	2,867
2020-11-18	2,911	2,937	2,880	2,924	6,800	2,924
2020-11-17	2,919	2,954	2,888	2,943	10,700	2,943
2020-11-16	2,840	2,954	2,840	2,940	20,100	2,940
2020-11-13	2,833	2,840	2,822	2,839	3,700	2,839
2020-11-12	2,895	2,895	2,815	2,819	6,900	2,819
2020-11-11	2,880	2,882	2,847	2,880	9,600	2,880
2020-11-10	2,844	2,844	2,800	2,802	13,800	2,802
2020-11-09	2,805	2,877	2,790	2,877	25,400	2,877
2020-11-06	2,753	2,806	2,753	2,793	6,600	2,793
2020-11-05	2,681	2,801	2,673	2,801	6,800	2,801
2020-11-04	2,680	2,680	2,666	2,675	3,600	2,675
2020-11-02	2,666	2,693	2,663	2,672	5,900	2,672
2020-10-30	2,731	2,731	2,665	2,669	3,700	2,669
2020-10-29	2,700	2,708	2,691	2,704	2,000	2,704
2020-10-28	2,691	2,711	2,691	2,700	8,200	2,700
2020-10-27	2,726	2,748	2,712	2,748	4,200	2,748
2020-10-26	2,741	2,745	2,726	2,728	3,500	2,728
2020-10-23	2,755	2,755	2,741	2,741	2,700	2,741
2020-10-22	2,786	2,786	2,761	2,761	1,500	2,761
2020-10-21	2,765	2,779	2,759	2,759	1,200	2,759
2020-10-20	2,755	2,773	2,754	2,754	2,500	2,754
2020-10-19	2,740	2,792	2,740	2,792	2,900	2,792
2020-10-16	2,724	2,733	2,714	2,720	2,100	2,720
2020-10-15	2,812	2,816	2,721	2,721	5,500	2,721
2020-10-14	2,841	2,841	2,813	2,825	2,200	2,825
2020-10-13	2,846	2,846	2,817	2,842	2,800	2,842
2020-10-12	2,825	2,834	2,825	2,827	1,400	2,827
2020-10-09	2,844	2,844	2,820	2,825	2,300	2,825
2020-10-08	2,855	2,856	2,842	2,842	5,400	2,842
2020-10-07	2,807	2,840	2,807	2,827	2,300	2,827
2020-10-06	2,812	2,853	2,812	2,851	3,200	2,851
2020-10-05	2,799	2,829	2,763	2,812	9,000	2,812
2020-10-02	2,815	2,849	2,752	2,759	10,000	2,759
2020-09-30	2,830	2,830	2,813	2,813	5,400	2,813
2020-09-29	2,800	2,835	2,763	2,830	17,900	2,830
2020-09-28	2,872	2,905	2,869	2,905	21,600	2,905
2020-09-25	2,883	2,883	2,856	2,880	9,100	2,880
2020-09-24	2,851	2,880	2,851	2,870	5,800	2,870
2020-09-23	2,810	2,860	2,810	2,847	8,400	2,847
2020-09-18	2,843	2,860	2,842	2,860	8,000	2,860
2020-09-17	2,834	2,844	2,806	2,844	8,800	2,844
2020-09-16	2,770	2,817	2,764	2,810	8,900	2,810
2020-09-15	2,744	2,746	2,730	2,746	5,100	2,746
2020-09-14	2,698	2,743	2,680	2,743	9,600	2,743
2020-09-11	2,661	2,690	2,651	2,686	12,400	2,686
2020-09-10	2,763	2,763	2,645	2,645	22,900	2,645
2020-09-09	2,753	2,765	2,736	2,736	8,300	2,736
2020-09-08	2,750	2,760	2,732	2,760	5,400	2,760
2020-09-07	2,720	2,744	2,703	2,725	4,700	2,725
2020-09-04	2,700	2,710	2,690	2,690	6,400	2,690
2020-09-03	2,727	2,729	2,720	2,720	3,000	2,720
2020-09-02	2,721	2,732	2,720	2,725	2,400	2,725
2020-09-01	2,735	2,750	2,719	2,720	2,300	2,720
2020-08-31	2,747	2,749	2,725	2,735	3,200	2,735
2020-08-28	2,736	2,773	2,736	2,752	3,900	2,752
2020-08-27	2,729	2,743	2,729	2,736	1,000	2,736
2020-08-26	2,742	2,742	2,730	2,730	1,400	2,730
2020-08-25	2,760	2,760	2,745	2,753	3,900	2,753
2020-08-24	2,764	2,765	2,746	2,755	2,000	2,755
2020-08-21	2,775	2,775	2,759	2,762	1,100	2,762
2020-08-20	2,775	2,775	2,759	2,774	1,300	2,774
2020-08-19	2,803	2,804	2,775	2,775	2,400	2,775
2020-08-18	2,801	2,825	2,801	2,803	2,900	2,803
2020-08-17	2,801	2,820	2,801	2,805	3,800	2,805
2020-08-14	2,850	2,850	2,831	2,836	4,100	2,836
2020-08-13	2,803	2,840	2,800	2,840	5,400	2,840
2020-08-12	2,800	2,812	2,756	2,803	10,100	2,803
2020-08-11	2,750	2,845	2,731	2,774	25,000	2,774
2020-08-07	2,720	2,732	2,720	2,732	800	2,732
2020-08-06	2,711	2,734	2,711	2,719	1,300	2,719
2020-08-05	2,694	2,713	2,694	2,713	800	2,713
2020-08-04	2,743	2,743	2,698	2,719	3,400	2,719
2020-08-03	2,665	2,695	2,665	2,693	2,000	2,693
2020-07-31	2,743	2,750	2,665	2,665	3,500	2,665
2020-07-30	2,800	2,800	2,750	2,772	5,100	2,772
2020-07-29	2,796	2,796	2,775	2,775	1,200	2,775
2020-07-28	2,775	2,780	2,755	2,755	2,000	2,755
2020-07-27	2,801	2,801	2,763	2,790	5,900	2,790
2020-07-22	2,813	2,813	2,775	2,775	3,600	2,775
2020-07-21	2,793	2,815	2,793	2,815	3,900	2,815
2020-07-20	2,817	2,817	2,788	2,795	2,300	2,795
2020-07-17	2,791	2,791	2,784	2,790	800	2,790
2020-07-16	2,830	2,830	2,790	2,790	1,400	2,790
2020-07-15	2,832	2,832	2,735	2,830	6,300	2,830
2020-07-14	2,741	2,789	2,733	2,789	5,500	2,789
2020-07-13	2,682	2,721	2,682	2,721	4,300	2,721
2020-07-10	2,686	2,734	2,638	2,638	9,900	2,638
2020-07-09	2,701	2,751	2,670	2,683	3,500	2,683
2020-07-08	2,756	2,758	2,715	2,715	8,100	2,715
2020-07-07	2,748	2,748	2,726	2,731	2,400	2,731
2020-07-06	2,734	2,750	2,734	2,748	3,800	2,748
2020-07-03	2,779	2,779	2,759	2,767	3,600	2,767
2020-07-02	2,769	2,790	2,740	2,779	5,400	2,779
2020-07-01	2,785	2,794	2,752	2,752	5,900	2,752
2020-06-30	2,840	2,840	2,766	2,766	4,600	2,766
2020-06-29	2,748	2,840	2,748	2,840	9,300	2,840
2020-06-26	2,707	2,750	2,696	2,750	4,900	2,750
2020-06-25	2,700	2,708	2,693	2,693	4,600	2,693
2020-06-24	2,700	2,710	2,699	2,700	2,300	2,700
2020-06-23	2,693	2,712	2,691	2,700	3,800	2,700
2020-06-22	2,713	2,713	2,693	2,693	2,700	2,693
2020-06-19	2,701	2,705	2,690	2,690	3,000	2,690
2020-06-18	2,700	2,714	2,700	2,701	2,700	2,701
2020-06-17	2,714	2,714	2,674	2,709	1,800	2,709
2020-06-16	2,655	2,700	2,655	2,700	4,700	2,700
2020-06-15	2,721	2,723	2,628	2,628	5,700	2,628
2020-06-12	2,720	2,734	2,697	2,721	5,700	2,721
2020-06-11	2,777	2,788	2,754	2,755	4,400	2,755
2020-06-10	2,735	2,778	2,723	2,778	4,200	2,778
2020-06-09	2,759	2,759	2,702	2,735	3,300	2,735
2020-06-08	2,767	2,770	2,737	2,737	4,000	2,737
2020-06-05	2,763	2,768	2,757	2,768	4,500	2,768
2020-06-04	2,763	2,769	2,730	2,763	4,500	2,763
2020-06-03	2,746	2,757	2,727	2,752	3,600	2,752
2020-06-02	2,711	2,757	2,685	2,719	5,400	2,719
2020-06-01	2,710	2,710	2,675	2,677	2,600	2,677
2020-05-29	2,762	2,788	2,684	2,684	8,100	2,684
2020-05-28	2,768	2,810	2,767	2,810	9,600	2,810
2020-05-27	2,738	2,779	2,724	2,768	6,500	2,768
2020-05-26	2,700	2,728	2,700	2,723	4,900	2,723
2020-05-25	2,684	2,699	2,669	2,699	3,400	2,699
2020-05-22	2,675	2,683	2,658	2,676	3,100	2,676
2020-05-21	2,613	2,653	2,613	2,653	3,100	2,653
2020-05-20	2,628	2,648	2,602	2,628	7,000	2,628
2020-05-19	2,638	2,643	2,577	2,628	10,300	2,628
2020-05-18	2,646	2,697	2,578	2,616	16,300	2,616
2020-05-15	2,619	2,643	2,601	2,624	4,700	2,624
2020-05-14	2,685	2,685	2,619	2,619	3,700	2,619
2020-05-13	2,661	2,690	2,661	2,686	2,500	2,686
2020-05-12	2,683	2,696	2,681	2,681	2,500	2,681
2020-05-11	2,632	2,670	2,626	2,670	5,000	2,670
2020-05-08	2,580	2,608	2,557	2,608	5,500	2,608
2020-05-07	2,543	2,580	2,543	2,554	5,700	2,554
2020-05-01	2,610	2,612	2,590	2,593	2,500	2,593
2020-04-30	2,650	2,650	2,612	2,612	8,500	2,612
2020-04-28	2,630	2,650	2,600	2,650	8,800	2,650
2020-04-27	2,659	2,660	2,591	2,610	8,800	2,610
2020-04-24	2,616	2,640	2,573	2,640	8,400	2,640
2020-04-23	2,611	2,616	2,585	2,616	4,600	2,616
2020-04-22	2,615	2,615	2,562	2,574	3,900	2,574
2020-04-21	2,618	2,622	2,554	2,622	4,400	2,622
2020-04-20	2,625	2,638	2,589	2,618	3,400	2,618
2020-04-17	2,614	2,648	2,564	2,602	5,700	2,602
2020-04-16	2,525	2,623	2,525	2,623	6,800	2,623
2020-04-15	2,565	2,565	2,521	2,521	5,100	2,521
2020-04-14	2,549	2,560	2,527	2,539	4,900	2,539
2020-04-13	2,530	2,555	2,490	2,539	4,500	2,539
2020-04-10	2,561	2,561	2,474	2,522	6,100	2,522
2020-04-09	2,499	2,562	2,454	2,562	7,800	2,562
2020-04-08	2,403	2,500	2,370	2,459	9,400	2,459
2020-04-07	2,417	2,421	2,330	2,397	8,100	2,397
2020-04-06	2,249	2,417	2,249	2,417	10,500	2,417
2020-04-03	2,292	2,295	2,250	2,271	4,100	2,271
2020-04-02	2,371	2,390	2,265	2,270	7,400	2,270
2020-04-01	2,520	2,520	2,421	2,421	7,400	2,421
2020-03-31	2,547	2,547	2,500	2,522	7,300	2,522
2020-03-30	2,577	2,600	2,511	2,547	22,100	2,547
2020-03-27	2,569	2,690	2,560	2,690	25,100	2,690
2020-03-26	2,485	2,534	2,430	2,534	14,300	2,534
2020-03-25	2,498	2,506	2,442	2,487	15,100	2,487
2020-03-24	2,471	2,475	2,316	2,430	12,900	2,430
2020-03-23	2,227	2,464	2,227	2,463	15,700	2,463
2020-03-19	2,424	2,424	2,221	2,221	19,500	2,221
2020-03-18	2,450	2,450	2,343	2,343	11,600	2,343
2020-03-17	2,217	2,431	2,217	2,431	12,700	2,431
2020-03-16	2,355	2,356	2,255	2,297	13,300	2,297
2020-03-13	2,217	2,229	2,124	2,202	20,300	2,202
2020-03-12	2,350	2,361	2,260	2,267	13,700	2,267
2020-03-11	2,364	2,432	2,364	2,377	6,500	2,377
2020-03-10	2,300	2,377	2,241	2,359	11,200	2,359
2020-03-09	2,378	2,387	2,330	2,330	14,800	2,330
2020-03-06	2,460	2,460	2,378	2,378	20,200	2,378
2020-03-05	2,476	2,502	2,462	2,467	11,000	2,467
2020-03-04	2,490	2,494	2,461	2,469	10,400	2,469
2020-03-03	2,600	2,647	2,494	2,494	15,600	2,494
2020-03-02	2,500	2,601	2,500	2,566	12,600	2,566
2020-02-28	2,574	2,582	2,504	2,504	12,400	2,504
2020-02-27	2,721	2,721	2,654	2,654	12,500	2,654
2020-02-26	2,701	2,785	2,701	2,721	6,100	2,721
2020-02-25	2,811	2,823	2,747	2,747	13,900	2,747
2020-02-21	2,804	2,866	2,802	2,866	4,500	2,866
2020-02-20	2,821	2,846	2,804	2,804	2,100	2,804
2020-02-19	2,833	2,834	2,816	2,817	1,700	2,817
2020-02-18	2,833	2,842	2,805	2,805	3,900	2,805
2020-02-17	2,889	2,889	2,833	2,833	2,900	2,833
2020-02-14	2,856	2,889	2,847	2,889	3,800	2,889
2020-02-13	2,843	2,859	2,842	2,846	2,800	2,846
2020-02-12	2,871	2,871	2,843	2,843	2,300	2,843
2020-02-10	2,852	2,878	2,842	2,842	4,300	2,842
2020-02-07	2,890	2,890	2,855	2,868	2,100	2,868
2020-02-06	2,867	2,898	2,838	2,892	5,300	2,892
2020-02-05	2,843	2,878	2,817	2,817	3,300	2,817
2020-02-04	2,813	2,825	2,804	2,825	2,000	2,825
2020-02-03	2,800	2,844	2,800	2,801	2,500	2,801
2020-01-31	2,849	2,849	2,818	2,818	2,100	2,818
2020-01-30	2,792	2,857	2,792	2,857	4,100	2,857
2020-01-29	2,806	2,808	2,781	2,792	5,400	2,792
2020-01-28	2,817	2,848	2,781	2,808	8,900	2,808
2020-01-27	2,873	2,873	2,824	2,848	7,100	2,848
2020-01-24	2,897	2,897	2,867	2,873	4,300	2,873
2020-01-23	2,891	2,909	2,876	2,876	3,200	2,876
2020-01-22	2,912	2,931	2,886	2,891	3,900	2,891
2020-01-21	2,871	2,901	2,871	2,897	3,300	2,897
2020-01-20	2,904	2,904	2,869	2,875	4,200	2,875
2020-01-17	2,907	2,930	2,903	2,904	2,000	2,904
2020-01-16	2,910	2,939	2,908	2,908	2,800	2,908
2020-01-15	2,944	2,944	2,910	2,922	7,700	2,922
2020-01-14	2,938	2,947	2,925	2,946	3,400	2,946
2020-01-10	2,929	2,931	2,924	2,931	1,800	2,931
2020-01-09	2,885	2,929	2,885	2,914	1,300	2,914
2020-01-08	2,919	2,919	2,869	2,881	5,100	2,881
2020-01-07	2,928	2,952	2,925	2,925	4,500	2,925
2020-01-06	2,885	2,931	2,885	2,913	4,100	2,913

分割・併合履歴：なし