4994 大成ラミック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,010	3,070	2,962	2,966	3,900	2,966
2022-12-29	3,045	3,060	2,990	3,035	3,900	3,035
2022-12-28	2,964	3,095	2,930	3,095	11,000	3,095
2022-12-27	2,910	2,979	2,910	2,964	3,400	2,964
2022-12-26	2,919	2,919	2,900	2,905	600	2,905
2022-12-23	2,913	2,919	2,888	2,919	3,400	2,919
2022-12-22	2,912	2,930	2,897	2,928	4,600	2,928
2022-12-21	2,952	2,960	2,873	2,881	14,500	2,881
2022-12-20	2,991	3,000	2,960	2,960	4,000	2,960
2022-12-19	2,981	3,040	2,981	2,991	6,900	2,991
2022-12-16	3,110	3,125	3,040	3,040	10,100	3,040
2022-12-15	3,155	3,155	3,120	3,130	2,200	3,130
2022-12-14	3,160	3,175	3,145	3,155	6,800	3,155
2022-12-13	3,130	3,165	3,130	3,160	8,400	3,160
2022-12-12	3,070	3,130	3,070	3,130	4,900	3,130
2022-12-09	3,100	3,100	3,055	3,070	9,200	3,070
2022-12-08	3,010	3,085	2,987	3,085	9,000	3,085
2022-12-07	3,010	3,040	3,010	3,010	3,700	3,010
2022-12-06	3,000	3,015	2,986	2,996	4,100	2,996
2022-12-05	3,045	3,045	3,000	3,015	4,100	3,015
2022-12-02	3,040	3,050	2,966	3,045	9,600	3,045
2022-12-01	3,075	3,090	3,035	3,045	6,900	3,045
2022-11-30	3,080	3,105	3,075	3,075	3,600	3,075
2022-11-29	3,100	3,100	3,075	3,080	4,500	3,080
2022-11-28	3,085	3,155	3,060	3,155	15,600	3,155
2022-11-25	3,100	3,100	3,075	3,090	6,500	3,090
2022-11-24	3,065	3,100	3,065	3,100	8,100	3,100
2022-11-22	3,040	3,060	3,030	3,060	3,900	3,060
2022-11-21	3,030	3,060	3,020	3,060	3,400	3,060
2022-11-18	3,030	3,070	3,020	3,040	7,000	3,040
2022-11-17	3,025	3,025	2,975	2,996	4,500	2,996
2022-11-16	3,070	3,070	3,005	3,010	4,600	3,010
2022-11-15	2,972	3,085	2,972	3,050	15,600	3,050
2022-11-14	3,005	3,005	2,922	2,922	6,700	2,922
2022-11-11	2,960	3,020	2,960	3,020	6,300	3,020
2022-11-10	2,990	2,990	2,939	2,954	5,400	2,954
2022-11-09	2,964	2,995	2,963	2,981	4,700	2,981
2022-11-08	2,978	3,005	2,938	2,986	8,400	2,986
2022-11-07	2,997	3,015	2,970	2,978	4,100	2,978
2022-11-04	3,080	3,080	2,990	2,995	12,400	2,995
2022-11-02	3,030	3,100	3,005	3,095	18,200	3,095
2022-11-01	2,995	3,030	2,995	3,030	2,500	3,030
2022-10-31	2,980	3,000	2,975	3,000	4,600	3,000
2022-10-28	2,992	3,015	2,968	2,989	39,500	2,989
2022-10-27	3,015	3,015	2,978	2,992	8,100	2,992
2022-10-26	3,015	3,015	3,005	3,015	3,600	3,015
2022-10-25	2,984	3,010	2,984	3,005	7,300	3,005
2022-10-24	2,978	3,005	2,969	2,978	4,200	2,978
2022-10-21	3,025	3,025	2,965	2,965	8,800	2,965
2022-10-20	2,981	3,040	2,981	3,025	17,500	3,025
2022-10-19	2,985	2,987	2,970	2,982	5,400	2,982
2022-10-18	2,957	2,985	2,945	2,985	10,800	2,985
2022-10-17	2,956	2,956	2,905	2,945	7,900	2,945
2022-10-14	2,930	2,979	2,929	2,957	21,100	2,957
2022-10-13	2,855	2,929	2,855	2,929	10,900	2,929
2022-10-12	2,900	2,900	2,867	2,884	8,100	2,884
2022-10-11	2,882	2,944	2,882	2,908	13,600	2,908
2022-10-07	2,894	2,934	2,890	2,932	10,000	2,932
2022-10-06	2,895	2,915	2,884	2,896	8,000	2,896
2022-10-05	2,931	2,931	2,863	2,891	9,500	2,891
2022-10-04	2,772	2,924	2,772	2,924	25,300	2,924
2022-10-03	2,740	2,765	2,705	2,756	6,600	2,756
2022-09-30	2,711	2,778	2,711	2,741	8,600	2,741
2022-09-29	2,752	2,824	2,750	2,805	6,700	2,805
2022-09-28	2,752	2,788	2,698	2,788	18,300	2,788
2022-09-27	2,757	2,788	2,720	2,720	5,900	2,720
2022-09-26	2,862	2,862	2,757	2,757	10,800	2,757
2022-09-22	2,893	2,893	2,870	2,872	5,900	2,872
2022-09-21	2,905	2,905	2,872	2,884	3,700	2,884
2022-09-20	2,857	2,920	2,857	2,905	6,900	2,905
2022-09-16	2,900	2,901	2,845	2,856	5,800	2,856
2022-09-15	2,925	2,925	2,890	2,900	7,900	2,900
2022-09-14	2,906	2,925	2,886	2,925	5,800	2,925
2022-09-13	2,948	2,948	2,890	2,911	4,100	2,911
2022-09-12	2,909	2,948	2,896	2,948	16,600	2,948
2022-09-09	2,868	2,920	2,868	2,909	14,600	2,909
2022-09-08	2,818	2,867	2,800	2,867	7,600	2,867
2022-09-07	2,832	2,832	2,792	2,792	5,600	2,792
2022-09-06	2,837	2,844	2,826	2,832	5,000	2,832
2022-09-05	2,813	2,853	2,788	2,851	7,800	2,851
2022-09-02	2,790	2,857	2,790	2,857	10,400	2,857
2022-09-01	2,835	2,835	2,790	2,790	6,200	2,790
2022-08-31	2,831	2,854	2,831	2,835	2,700	2,835
2022-08-30	2,800	2,850	2,800	2,850	3,500	2,850
2022-08-29	2,807	2,856	2,806	2,813	7,200	2,813
2022-08-26	2,815	2,850	2,810	2,850	3,500	2,850
2022-08-25	2,824	2,824	2,810	2,817	2,700	2,817
2022-08-24	2,825	2,825	2,798	2,800	4,500	2,800
2022-08-23	2,840	2,840	2,808	2,815	1,500	2,815
2022-08-22	2,808	2,840	2,806	2,840	1,500	2,840
2022-08-19	2,832	2,839	2,804	2,839	3,700	2,839
2022-08-18	2,846	2,846	2,833	2,840	2,300	2,840
2022-08-17	2,847	2,852	2,834	2,852	4,000	2,852
2022-08-16	2,852	2,852	2,837	2,847	2,600	2,847
2022-08-15	2,878	2,878	2,827	2,853	6,900	2,853
2022-08-12	2,780	2,880	2,774	2,880	19,400	2,880
2022-08-10	2,763	2,774	2,751	2,774	3,600	2,774
2022-08-09	2,729	2,752	2,711	2,751	8,700	2,751
2022-08-08	2,727	2,727	2,700	2,727	5,400	2,727
2022-08-05	2,708	2,728	2,700	2,728	2,500	2,728
2022-08-04	2,705	2,719	2,698	2,708	5,400	2,708
2022-08-03	2,719	2,719	2,701	2,705	3,300	2,705
2022-08-02	2,748	2,748	2,720	2,730	5,200	2,730
2022-08-01	2,720	2,749	2,706	2,749	6,500	2,749
2022-07-29	2,719	2,721	2,693	2,720	5,100	2,720
2022-07-28	2,738	2,749	2,701	2,719	10,300	2,719
2022-07-27	2,756	2,756	2,729	2,738	3,100	2,738
2022-07-26	2,753	2,764	2,734	2,756	2,900	2,756
2022-07-25	2,785	2,785	2,741	2,753	4,600	2,753
2022-07-22	2,747	2,784	2,740	2,781	10,700	2,781
2022-07-21	2,705	2,749	2,705	2,749	5,000	2,749
2022-07-20	2,700	2,725	2,696	2,725	3,900	2,725
2022-07-19	2,735	2,735	2,696	2,697	4,100	2,697
2022-07-15	2,715	2,730	2,703	2,725	7,700	2,725
2022-07-14	2,716	2,721	2,698	2,700	5,700	2,700
2022-07-13	2,701	2,731	2,701	2,721	5,500	2,721
2022-07-12	2,731	2,731	2,690	2,699	9,500	2,699
2022-07-11	2,700	2,740	2,691	2,740	8,500	2,740
2022-07-08	2,695	2,739	2,674	2,674	24,000	2,674
2022-07-07	2,645	2,672	2,637	2,672	5,400	2,672
2022-07-06	2,678	2,678	2,645	2,645	4,300	2,645
2022-07-05	2,655	2,682	2,655	2,678	6,800	2,678
2022-07-04	2,647	2,678	2,637	2,676	7,700	2,676
2022-07-01	2,615	2,620	2,586	2,607	10,400	2,607
2022-06-30	2,635	2,650	2,613	2,623	8,100	2,623
2022-06-29	2,635	2,679	2,611	2,611	22,700	2,611
2022-06-28	2,641	2,670	2,631	2,670	6,300	2,670
2022-06-27	2,645	2,663	2,643	2,645	2,500	2,645
2022-06-24	2,678	2,678	2,644	2,644	3,600	2,644
2022-06-23	2,670	2,670	2,644	2,665	3,800	2,665
2022-06-22	2,659	2,659	2,636	2,644	3,400	2,644
2022-06-21	2,621	2,667	2,621	2,665	7,800	2,665
2022-06-20	2,627	2,627	2,585	2,596	4,900	2,596
2022-06-17	2,605	2,618	2,580	2,606	8,900	2,606
2022-06-16	2,630	2,641	2,612	2,612	3,100	2,612
2022-06-15	2,635	2,643	2,609	2,609	7,300	2,609
2022-06-14	2,653	2,653	2,613	2,626	9,600	2,626
2022-06-13	2,670	2,674	2,643	2,653	6,500	2,653
2022-06-10	2,684	2,691	2,667	2,667	8,100	2,667
2022-06-09	2,689	2,720	2,680	2,719	8,200	2,719
2022-06-08	2,700	2,700	2,676	2,680	4,500	2,680
2022-06-07	2,706	2,710	2,680	2,680	4,400	2,680
2022-06-06	2,661	2,712	2,661	2,706	10,300	2,706
2022-06-03	2,680	2,685	2,661	2,661	4,000	2,661
2022-06-02	2,686	2,686	2,651	2,669	5,700	2,669
2022-06-01	2,670	2,699	2,670	2,686	5,000	2,686
2022-05-31	2,663	2,680	2,660	2,670	10,300	2,670
2022-05-30	2,706	2,706	2,639	2,639	28,900	2,639
2022-05-27	2,678	2,701	2,671	2,693	9,100	2,693
2022-05-26	2,690	2,690	2,677	2,678	5,500	2,678
2022-05-25	2,688	2,702	2,669	2,680	10,600	2,680
2022-05-24	2,672	2,688	2,667	2,670	8,900	2,670
2022-05-23	2,637	2,720	2,637	2,720	15,300	2,720
2022-05-20	2,635	2,655	2,630	2,650	9,100	2,650
2022-05-19	2,650	2,670	2,634	2,651	7,900	2,651
2022-05-18	2,653	2,679	2,640	2,675	8,300	2,675
2022-05-17	2,609	2,663	2,577	2,661	18,200	2,661
2022-05-16	2,621	2,629	2,600	2,621	11,500	2,621
2022-05-13	2,540	2,610	2,531	2,610	10,200	2,610
2022-05-12	2,550	2,550	2,532	2,532	5,400	2,532
2022-05-11	2,553	2,562	2,540	2,542	4,500	2,542
2022-05-10	2,559	2,581	2,544	2,567	4,600	2,567
2022-05-09	2,591	2,598	2,561	2,561	5,800	2,561
2022-05-06	2,585	2,604	2,578	2,591	5,500	2,591
2022-05-02	2,559	2,596	2,559	2,590	5,800	2,590
2022-04-28	2,512	2,593	2,512	2,583	17,400	2,583
2022-04-27	2,582	2,582	2,465	2,465	35,800	2,465
2022-04-26	2,581	2,600	2,581	2,591	2,900	2,591
2022-04-25	2,595	2,606	2,575	2,591	5,800	2,591
2022-04-22	2,607	2,607	2,586	2,606	3,200	2,606
2022-04-21	2,570	2,607	2,570	2,607	6,500	2,607
2022-04-20	2,566	2,587	2,555	2,581	6,900	2,581
2022-04-19	2,592	2,592	2,565	2,565	4,300	2,565
2022-04-18	2,556	2,587	2,540	2,578	5,700	2,578
2022-04-15	2,582	2,582	2,550	2,550	6,500	2,550
2022-04-14	2,551	2,582	2,547	2,582	3,900	2,582
2022-04-13	2,541	2,567	2,540	2,547	11,300	2,547
2022-04-12	2,530	2,555	2,527	2,541	10,500	2,541
2022-04-11	2,578	2,583	2,521	2,530	21,100	2,530
2022-04-08	2,640	2,641	2,571	2,578	32,000	2,578
2022-04-07	2,655	2,661	2,640	2,645	14,200	2,645
2022-04-06	2,685	2,695	2,672	2,686	5,800	2,686
2022-04-05	2,701	2,711	2,681	2,703	10,000	2,703
2022-04-04	2,702	2,710	2,696	2,702	6,100	2,702
2022-04-01	2,678	2,697	2,658	2,692	7,400	2,692
2022-03-31	2,706	2,710	2,680	2,680	10,100	2,680
2022-03-30	2,724	2,724	2,695	2,706	13,100	2,706
2022-03-29	2,732	2,752	2,721	2,731	22,900	2,731
2022-03-28	2,751	2,760	2,737	2,740	10,800	2,740
2022-03-25	2,770	2,771	2,751	2,761	10,200	2,761
2022-03-24	2,760	2,785	2,742	2,785	7,400	2,785
2022-03-23	2,728	2,788	2,728	2,788	10,200	2,788
2022-03-22	2,768	2,777	2,715	2,728	17,200	2,728
2022-03-18	2,723	2,777	2,723	2,777	9,300	2,777
2022-03-17	2,740	2,753	2,700	2,753	12,700	2,753
2022-03-16	2,748	2,748	2,725	2,739	6,800	2,739
2022-03-15	2,742	2,748	2,724	2,748	7,000	2,748
2022-03-14	2,692	2,704	2,680	2,692	7,800	2,692
2022-03-11	2,670	2,701	2,670	2,680	14,500	2,680
2022-03-10	2,722	2,748	2,721	2,742	9,600	2,742
2022-03-09	2,726	2,728	2,672	2,672	9,800	2,672
2022-03-08	2,725	2,746	2,695	2,706	12,600	2,706
2022-03-07	2,785	2,785	2,722	2,725	8,100	2,725
2022-03-04	2,802	2,810	2,785	2,785	6,400	2,785
2022-03-03	2,805	2,809	2,782	2,787	5,000	2,787
2022-03-02	2,750	2,792	2,746	2,755	6,900	2,755
2022-03-01	2,797	2,830	2,764	2,764	8,900	2,764
2022-02-28	2,785	2,791	2,753	2,785	7,000	2,785
2022-02-25	2,788	2,788	2,744	2,750	7,700	2,750
2022-02-24	2,735	2,767	2,733	2,760	8,900	2,760
2022-02-22	2,760	2,760	2,735	2,735	3,600	2,735
2022-02-21	2,746	2,769	2,745	2,766	3,600	2,766
2022-02-18	2,745	2,760	2,740	2,747	3,000	2,747
2022-02-17	2,788	2,788	2,746	2,746	7,400	2,746
2022-02-16	2,778	2,800	2,770	2,787	6,100	2,787
2022-02-15	2,790	2,824	2,763	2,763	13,000	2,763
2022-02-14	2,799	2,799	2,767	2,792	8,000	2,792
2022-02-10	2,790	2,795	2,778	2,795	6,500	2,795
2022-02-09	2,776	2,795	2,759	2,777	4,400	2,777
2022-02-08	2,792	2,812	2,776	2,776	7,300	2,776
2022-02-07	2,780	2,848	2,780	2,818	9,900	2,818
2022-02-04	2,789	2,791	2,772	2,775	3,300	2,775
2022-02-03	2,780	2,789	2,772	2,788	3,300	2,788
2022-02-02	2,720	2,790	2,720	2,790	10,600	2,790
2022-02-01	2,716	2,730	2,702	2,702	3,500	2,702
2022-01-31	2,705	2,720	2,703	2,720	3,900	2,720
2022-01-28	2,696	2,716	2,691	2,711	4,500	2,711
2022-01-27	2,716	2,716	2,677	2,680	10,300	2,680
2022-01-26	2,749	2,749	2,711	2,711	4,200	2,711
2022-01-25	2,766	2,766	2,722	2,727	4,500	2,727
2022-01-24	2,728	2,773	2,725	2,759	4,500	2,759
2022-01-21	2,700	2,728	2,675	2,728	12,900	2,728
2022-01-20	2,702	2,742	2,701	2,701	10,300	2,701
2022-01-19	2,782	2,782	2,705	2,707	13,200	2,707
2022-01-18	2,815	2,815	2,780	2,782	3,300	2,782
2022-01-17	2,835	2,835	2,811	2,814	6,800	2,814
2022-01-14	2,780	2,802	2,753	2,800	8,000	2,800
2022-01-13	2,778	2,778	2,763	2,775	2,600	2,775
2022-01-12	2,755	2,778	2,755	2,778	3,300	2,778
2022-01-11	2,777	2,777	2,748	2,751	4,500	2,751
2022-01-07	2,811	2,811	2,774	2,776	3,400	2,776
2022-01-06	2,818	2,843	2,785	2,785	7,000	2,785
2022-01-05	2,827	2,839	2,814	2,822	5,300	2,822
2022-01-04	2,750	2,810	2,750	2,810	6,800	2,810

分割・併合履歴：なし