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
2023-12-29	2,860	2,916	2,858	2,899	8,600	2,899
2023-12-28	2,858	2,868	2,843	2,856	6,900	2,856
2023-12-27	2,816	2,856	2,810	2,850	15,000	2,850
2023-12-26	2,785	2,815	2,785	2,815	6,500	2,815
2023-12-25	2,814	2,814	2,782	2,787	6,300	2,787
2023-12-22	2,798	2,820	2,790	2,806	5,300	2,806
2023-12-21	2,793	2,793	2,777	2,782	4,300	2,782
2023-12-20	2,781	2,816	2,781	2,798	7,200	2,798
2023-12-19	2,781	2,800	2,763	2,800	5,100	2,800
2023-12-18	2,752	2,780	2,740	2,780	7,700	2,780
2023-12-15	2,769	2,805	2,752	2,752	23,100	2,752
2023-12-14	2,806	2,812	2,769	2,775	18,100	2,775
2023-12-13	2,820	2,825	2,806	2,806	9,400	2,806
2023-12-12	2,833	2,842	2,803	2,808	10,000	2,808
2023-12-11	2,820	2,844	2,820	2,833	6,900	2,833
2023-12-08	2,899	2,899	2,820	2,822	21,000	2,822
2023-12-07	2,931	2,931	2,850	2,861	13,300	2,861
2023-12-06	2,907	2,946	2,907	2,922	9,200	2,922
2023-12-05	2,952	2,987	2,912	2,912	7,600	2,912
2023-12-04	2,944	3,000	2,929	2,990	12,500	2,990
2023-12-01	2,934	2,965	2,920	2,945	7,800	2,945
2023-11-30	2,940	2,943	2,920	2,934	2,400	2,934
2023-11-29	2,960	2,960	2,920	2,920	5,300	2,920
2023-11-28	2,917	2,975	2,917	2,975	7,800	2,975
2023-11-27	2,953	2,960	2,903	2,915	8,700	2,915
2023-11-24	2,969	2,969	2,945	2,954	3,500	2,954
2023-11-22	2,971	2,971	2,959	2,959	1,700	2,959
2023-11-21	2,978	2,978	2,936	2,941	4,600	2,941
2023-11-20	2,965	2,998	2,943	2,943	5,200	2,943
2023-11-17	2,949	2,965	2,938	2,965	5,000	2,965
2023-11-16	2,965	2,965	2,929	2,929	2,900	2,929
2023-11-15	2,966	2,966	2,911	2,947	8,400	2,947
2023-11-14	2,989	2,999	2,925	2,928	14,000	2,928
2023-11-13	3,000	3,000	2,956	2,990	5,300	2,990
2023-11-10	2,957	3,040	2,957	3,015	7,500	3,015
2023-11-09	2,967	2,992	2,967	2,980	4,000	2,980
2023-11-08	3,010	3,010	2,967	2,967	6,100	2,967
2023-11-07	3,020	3,020	2,983	2,992	3,900	2,992
2023-11-06	2,999	3,035	2,979	3,015	9,000	3,015
2023-11-02	3,025	3,025	2,959	2,985	6,500	2,985
2023-11-01	2,973	3,015	2,968	3,010	9,700	3,010
2023-10-31	2,929	2,975	2,928	2,975	6,400	2,975
2023-10-30	2,960	2,990	2,931	2,943	33,400	2,943
2023-10-27	2,979	3,010	2,969	3,005	8,300	3,005
2023-10-26	2,967	2,988	2,944	2,949	6,900	2,949
2023-10-25	2,993	2,993	2,958	2,966	6,800	2,966
2023-10-24	2,967	2,973	2,910	2,958	12,200	2,958
2023-10-23	3,015	3,025	2,964	2,964	9,200	2,964
2023-10-20	3,005	3,035	3,000	3,020	8,100	3,020
2023-10-19	3,030	3,035	2,979	3,005	8,000	3,005
2023-10-18	3,005	3,060	3,005	3,055	9,200	3,055
2023-10-17	3,000	3,030	2,987	3,005	8,900	3,005
2023-10-16	3,000	3,015	2,970	2,989	10,800	2,989
2023-10-13	3,065	3,065	2,999	3,010	9,100	3,010
2023-10-12	3,050	3,075	3,045	3,075	7,600	3,075
2023-10-11	3,110	3,110	3,065	3,070	6,500	3,070
2023-10-10	3,035	3,100	3,035	3,095	9,000	3,095
2023-10-06	3,015	3,055	2,990	3,025	9,500	3,025
2023-10-05	2,963	3,020	2,963	3,015	9,600	3,015
2023-10-04	2,970	2,979	2,944	2,963	18,700	2,963
2023-10-03	3,005	3,005	2,968	2,970	10,300	2,970
2023-10-02	2,981	3,010	2,978	2,985	13,700	2,985
2023-09-29	3,025	3,025	2,965	2,981	12,200	2,981
2023-09-28	3,040	3,080	3,025	3,025	12,500	3,025
2023-09-27	3,085	3,125	3,060	3,125	17,900	3,125
2023-09-26	3,120	3,125	3,090	3,100	7,600	3,100
2023-09-25	3,175	3,195	3,145	3,155	6,900	3,155
2023-09-22	3,115	3,220	3,115	3,195	15,500	3,195
2023-09-21	3,140	3,175	3,120	3,125	8,900	3,125
2023-09-20	3,195	3,195	3,140	3,140	10,800	3,140
2023-09-19	3,220	3,235	3,195	3,220	8,300	3,220
2023-09-15	3,215	3,240	3,215	3,220	11,700	3,220
2023-09-14	3,210	3,215	3,185	3,215	5,900	3,215
2023-09-13	3,220	3,235	3,200	3,200	7,900	3,200
2023-09-12	3,190	3,220	3,190	3,220	4,400	3,220
2023-09-11	3,220	3,240	3,190	3,190	5,100	3,190
2023-09-08	3,240	3,250	3,215	3,225	13,400	3,225
2023-09-07	3,180	3,265	3,180	3,240	15,100	3,240
2023-09-06	3,260	3,270	3,190	3,190	8,900	3,190
2023-09-05	3,180	3,260	3,165	3,260	21,200	3,260
2023-09-04	3,090	3,195	3,090	3,195	14,700	3,195
2023-09-01	3,080	3,090	3,075	3,090	4,900	3,090
2023-08-31	3,030	3,090	3,030	3,080	6,200	3,080
2023-08-30	3,060	3,075	3,050	3,065	4,400	3,065
2023-08-29	3,085	3,085	3,035	3,060	5,100	3,060
2023-08-28	2,981	3,085	2,981	3,085	16,200	3,085
2023-08-25	2,959	2,988	2,935	2,968	6,500	2,968
2023-08-24	2,964	2,964	2,936	2,943	5,200	2,943
2023-08-23	2,929	2,966	2,928	2,959	4,400	2,959
2023-08-22	2,968	2,968	2,928	2,928	3,500	2,928
2023-08-21	2,970	2,982	2,942	2,944	4,900	2,944
2023-08-18	2,901	2,972	2,901	2,972	8,400	2,972
2023-08-17	2,938	2,938	2,905	2,932	5,400	2,932
2023-08-16	2,988	2,988	2,950	2,950	4,000	2,950
2023-08-15	2,987	2,996	2,983	2,989	3,000	2,989
2023-08-14	3,000	3,000	2,977	2,987	3,100	2,987
2023-08-10	2,955	3,000	2,953	3,000	5,500	3,000
2023-08-09	2,981	2,983	2,970	2,983	2,400	2,983
2023-08-08	2,972	2,990	2,961	2,981	4,600	2,981
2023-08-07	2,972	2,982	2,953	2,981	5,300	2,981
2023-08-04	2,965	2,973	2,954	2,972	8,100	2,972
2023-08-03	2,986	2,986	2,960	2,965	12,400	2,965
2023-08-02	3,010	3,030	3,010	3,015	7,100	3,015
2023-08-01	3,010	3,025	3,005	3,015	5,700	3,015
2023-07-31	2,966	3,040	2,966	3,040	17,000	3,040
2023-07-28	2,981	2,987	2,935	2,966	12,800	2,966
2023-07-27	2,981	2,986	2,963	2,981	5,500	2,981
2023-07-26	3,000	3,000	2,973	2,981	7,100	2,981
2023-07-25	2,998	3,025	2,990	3,005	15,800	3,005
2023-07-24	2,955	2,990	2,955	2,990	8,500	2,990
2023-07-21	2,966	2,966	2,934	2,949	7,600	2,949
2023-07-20	2,956	2,980	2,940	2,949	6,000	2,949
2023-07-19	2,962	2,970	2,944	2,957	5,700	2,957
2023-07-18	2,926	2,950	2,926	2,949	6,100	2,949
2023-07-14	2,953	2,956	2,922	2,925	5,300	2,925
2023-07-13	2,940	2,962	2,929	2,953	10,500	2,953
2023-07-12	2,959	2,959	2,915	2,915	5,600	2,915
2023-07-11	2,962	2,966	2,916	2,931	8,500	2,931
2023-07-10	2,926	2,970	2,926	2,948	13,200	2,948
2023-07-07	2,939	2,950	2,915	2,926	17,600	2,926
2023-07-06	2,942	2,951	2,913	2,939	7,400	2,939
2023-07-05	2,936	2,957	2,930	2,941	5,600	2,941
2023-07-04	2,963	2,988	2,940	2,940	9,600	2,940
2023-07-03	2,911	2,968	2,911	2,956	8,000	2,956
2023-06-30	2,942	2,945	2,910	2,910	7,500	2,910
2023-06-29	2,941	2,954	2,919	2,942	7,500	2,942
2023-06-28	2,900	2,947	2,895	2,941	6,200	2,941
2023-06-27	2,881	2,900	2,869	2,895	4,500	2,895
2023-06-26	2,905	2,918	2,885	2,885	5,300	2,885
2023-06-23	2,968	2,968	2,890	2,905	11,600	2,905
2023-06-22	2,928	2,968	2,928	2,954	9,200	2,954
2023-06-21	2,925	2,978	2,925	2,954	8,200	2,954
2023-06-20	2,945	2,945	2,910	2,935	10,100	2,935
2023-06-19	2,959	2,959	2,938	2,954	5,100	2,954
2023-06-16	2,963	2,963	2,915	2,937	11,400	2,937
2023-06-15	2,920	2,952	2,914	2,936	11,100	2,936
2023-06-14	2,898	2,917	2,876	2,917	9,400	2,917
2023-06-13	2,871	2,888	2,863	2,878	8,400	2,878
2023-06-12	2,855	2,885	2,853	2,871	6,900	2,871
2023-06-09	2,841	2,891	2,814	2,885	12,600	2,885
2023-06-08	2,831	2,842	2,812	2,814	8,500	2,814
2023-06-07	2,865	2,885	2,836	2,836	12,300	2,836
2023-06-06	2,879	2,880	2,865	2,865	2,500	2,865
2023-06-05	2,875	2,897	2,875	2,879	4,900	2,879
2023-06-02	2,857	2,884	2,857	2,870	6,000	2,870
2023-06-01	2,815	2,860	2,815	2,828	6,500	2,828
2023-05-31	2,890	2,901	2,815	2,815	23,900	2,815
2023-05-30	2,915	2,915	2,880	2,890	5,300	2,890
2023-05-29	2,930	2,936	2,918	2,923	4,400	2,923
2023-05-26	2,997	2,998	2,908	2,916	7,800	2,916
2023-05-25	3,070	3,070	2,995	2,997	7,900	2,997
2023-05-24	3,015	3,075	3,015	3,070	12,900	3,070
2023-05-23	2,990	3,025	2,990	3,015	11,700	3,015
2023-05-22	2,966	3,035	2,966	3,000	7,300	3,000
2023-05-19	2,997	3,005	2,981	2,987	6,000	2,987
2023-05-18	3,005	3,015	2,996	3,010	8,300	3,010
2023-05-17	2,980	3,015	2,977	3,010	6,600	3,010
2023-05-16	3,050	3,050	2,990	3,025	8,100	3,025
2023-05-15	3,010	3,025	2,974	3,020	9,300	3,020
2023-05-12	2,958	3,015	2,951	3,015	19,800	3,015
2023-05-11	2,953	2,953	2,913	2,928	1,500	2,928
2023-05-10	2,919	2,965	2,905	2,953	8,400	2,953
2023-05-09	2,900	2,943	2,871	2,943	7,500	2,943
2023-05-08	2,898	2,920	2,892	2,902	4,300	2,902
2023-05-02	2,886	2,908	2,875	2,908	4,400	2,908
2023-05-01	2,864	2,914	2,864	2,914	5,000	2,914
2023-04-28	2,867	2,882	2,853	2,866	5,500	2,866
2023-04-27	2,835	2,847	2,829	2,845	5,800	2,845
2023-04-26	2,858	2,868	2,839	2,867	2,100	2,867
2023-04-25	2,870	2,889	2,851	2,878	6,000	2,878
2023-04-24	2,860	2,868	2,844	2,868	1,500	2,868
2023-04-21	2,869	2,869	2,845	2,860	2,200	2,860
2023-04-20	2,828	2,867	2,828	2,861	2,200	2,861
2023-04-19	2,865	2,865	2,829	2,844	2,900	2,844
2023-04-18	2,851	2,879	2,851	2,877	3,700	2,877
2023-04-17	2,874	2,876	2,862	2,863	4,800	2,863
2023-04-14	2,887	2,890	2,865	2,890	4,500	2,890
2023-04-13	2,859	2,865	2,851	2,864	4,200	2,864
2023-04-12	2,841	2,865	2,841	2,861	4,700	2,861
2023-04-11	2,821	2,848	2,807	2,833	7,700	2,833
2023-04-10	2,812	2,816	2,806	2,816	5,400	2,816
2023-04-07	2,809	2,833	2,807	2,812	6,400	2,812
2023-04-06	2,833	2,833	2,809	2,809	7,500	2,809
2023-04-05	2,887	2,887	2,833	2,837	8,100	2,837
2023-04-04	2,894	2,936	2,894	2,931	8,300	2,931
2023-04-03	2,888	2,893	2,869	2,888	4,800	2,888
2023-03-31	2,823	2,880	2,823	2,874	8,300	2,874
2023-03-30	2,836	2,863	2,832	2,841	11,000	2,841
2023-03-29	2,856	2,906	2,848	2,906	25,000	2,906
2023-03-28	2,871	2,895	2,860	2,861	9,300	2,861
2023-03-27	2,867	2,899	2,858	2,898	9,000	2,898
2023-03-24	2,868	2,872	2,845	2,867	8,900	2,867
2023-03-23	2,853	2,868	2,840	2,868	4,400	2,868
2023-03-22	2,830	2,864	2,828	2,853	5,900	2,853
2023-03-20	2,812	2,820	2,805	2,807	5,100	2,807
2023-03-17	2,811	2,860	2,800	2,826	11,400	2,826
2023-03-16	2,819	2,835	2,785	2,825	10,400	2,825
2023-03-15	2,839	2,868	2,839	2,847	7,700	2,847
2023-03-14	2,900	2,900	2,820	2,839	9,500	2,839
2023-03-13	2,925	2,925	2,865	2,901	7,900	2,901
2023-03-10	2,949	2,984	2,940	2,940	21,300	2,940
2023-03-09	3,015	3,040	3,010	3,040	3,700	3,040
2023-03-08	2,951	3,030	2,951	3,015	5,600	3,015
2023-03-07	2,952	3,000	2,952	2,975	5,700	2,975
2023-03-06	2,963	2,976	2,951	2,972	4,300	2,972
2023-03-03	2,939	2,979	2,939	2,960	8,900	2,960
2023-03-02	3,010	3,010	2,950	2,952	6,400	2,952
2023-03-01	2,927	3,015	2,927	3,010	9,900	3,010
2023-02-28	2,891	2,919	2,886	2,901	6,700	2,901
2023-02-27	2,886	2,891	2,885	2,885	2,700	2,885
2023-02-24	2,888	2,888	2,858	2,887	3,600	2,887
2023-02-22	2,882	2,882	2,854	2,854	5,600	2,854
2023-02-21	2,896	2,900	2,883	2,883	2,400	2,883
2023-02-20	2,880	2,908	2,880	2,897	5,700	2,897
2023-02-17	2,891	2,898	2,880	2,880	2,600	2,880
2023-02-16	2,870	2,890	2,870	2,889	2,500	2,889
2023-02-15	2,900	2,900	2,870	2,870	3,100	2,870
2023-02-14	2,899	2,899	2,863	2,887	5,100	2,887
2023-02-13	2,899	2,899	2,829	2,880	5,100	2,880
2023-02-10	2,886	2,905	2,881	2,886	3,900	2,886
2023-02-09	2,900	2,913	2,898	2,905	3,400	2,905
2023-02-08	2,882	2,904	2,882	2,893	2,100	2,893
2023-02-07	2,900	2,908	2,880	2,886	7,200	2,886
2023-02-06	2,900	2,910	2,895	2,900	3,700	2,900
2023-02-03	2,930	2,930	2,894	2,905	4,300	2,905
2023-02-02	2,940	2,945	2,910	2,910	3,400	2,910
2023-02-01	2,940	2,945	2,934	2,943	1,400	2,943
2023-01-31	2,930	2,948	2,913	2,922	3,400	2,922
2023-01-30	2,967	2,971	2,936	2,936	5,700	2,936
2023-01-27	2,976	2,994	2,966	2,979	3,400	2,979
2023-01-26	2,990	2,996	2,982	2,988	2,500	2,988
2023-01-25	3,000	3,010	2,981	3,000	5,300	3,000
2023-01-24	2,972	3,030	2,936	3,015	8,100	3,015
2023-01-23	2,911	2,968	2,911	2,968	3,400	2,968
2023-01-20	2,901	2,928	2,901	2,911	1,500	2,911
2023-01-19	2,920	2,930	2,908	2,908	3,000	2,908
2023-01-18	2,906	2,943	2,901	2,943	2,300	2,943
2023-01-17	2,901	2,925	2,901	2,906	2,400	2,906
2023-01-16	2,906	2,928	2,906	2,917	7,100	2,917
2023-01-13	2,936	2,950	2,903	2,905	5,300	2,905
2023-01-12	2,970	2,970	2,924	2,935	3,200	2,935
2023-01-11	2,946	2,978	2,944	2,959	4,800	2,959
2023-01-10	2,980	2,980	2,922	2,922	5,600	2,922
2023-01-06	2,950	2,995	2,950	2,980	3,100	2,980
2023-01-05	2,973	3,000	2,938	2,950	7,400	2,950
2023-01-04	2,993	3,000	2,934	2,973	8,800	2,973

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31