大成ラミックグループ(4994)の株価時系列情報
大成ラミックグループ(4994)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,497 | 2,513 | 2,475 | 2,475 | 24,300 |
| 2024/12/27 | 2,459 | 2,500 | 2,458 | 2,495 | 17,000 |
| 2024/12/26 | 2,439 | 2,461 | 2,439 | 2,450 | 20,000 |
| 2024/12/25 | 2,426 | 2,505 | 2,400 | 2,446 | 61,200 |
| 2024/12/24 | 2,424 | 2,428 | 2,412 | 2,415 | 24,700 |
| 2024/12/23 | 2,426 | 2,430 | 2,418 | 2,422 | 23,800 |
| 2024/12/20 | 2,446 | 2,456 | 2,423 | 2,423 | 28,800 |
| 2024/12/19 | 2,453 | 2,459 | 2,441 | 2,441 | 25,500 |
| 2024/12/18 | 2,480 | 2,480 | 2,459 | 2,459 | 23,500 |
| 2024/12/17 | 2,477 | 2,477 | 2,469 | 2,475 | 9,100 |
| 2024/12/16 | 2,475 | 2,478 | 2,465 | 2,470 | 14,200 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,464 | 39,700 |
| 2024/12/12 | 2,519 | 2,525 | 2,496 | 2,500 | 20,800 |
| 2024/12/11 | 2,519 | 2,530 | 2,510 | 2,510 | 12,100 |
| 2024/12/10 | 2,560 | 2,562 | 2,518 | 2,519 | 18,600 |
| 2024/12/09 | 2,536 | 2,555 | 2,535 | 2,552 | 9,100 |
| 2024/12/06 | 2,508 | 2,536 | 2,505 | 2,536 | 10,500 |
| 2024/12/05 | 2,499 | 2,510 | 2,495 | 2,510 | 8,700 |
| 2024/12/04 | 2,513 | 2,513 | 2,495 | 2,499 | 18,100 |
| 2024/12/03 | 2,511 | 2,517 | 2,506 | 2,517 | 9,900 |
| 2024/12/02 | 2,505 | 2,518 | 2,505 | 2,505 | 8,800 |
| 2024/11/29 | 2,524 | 2,524 | 2,505 | 2,505 | 11,200 |
| 2024/11/28 | 2,523 | 2,533 | 2,512 | 2,524 | 6,400 |
| 2024/11/27 | 2,550 | 2,550 | 2,520 | 2,523 | 8,300 |
| 2024/11/26 | 2,550 | 2,564 | 2,548 | 2,549 | 3,800 |
| 2024/11/25 | 2,570 | 2,586 | 2,550 | 2,550 | 17,700 |
| 2024/11/22 | 2,561 | 2,568 | 2,552 | 2,568 | 6,600 |
| 2024/11/21 | 2,565 | 2,565 | 2,552 | 2,552 | 2,600 |
| 2024/11/20 | 2,566 | 2,566 | 2,553 | 2,560 | 3,600 |
| 2024/11/19 | 2,541 | 2,560 | 2,541 | 2,560 | 10,100 |
| 2024/11/18 | 2,525 | 2,548 | 2,525 | 2,540 | 12,300 |
| 2024/11/15 | 2,517 | 2,532 | 2,505 | 2,517 | 12,800 |
| 2024/11/14 | 2,550 | 2,550 | 2,498 | 2,505 | 33,400 |
| 2024/11/13 | 2,595 | 2,595 | 2,500 | 2,546 | 41,800 |
| 2024/11/12 | 2,581 | 2,596 | 2,576 | 2,583 | 12,300 |
| 2024/11/11 | 2,561 | 2,638 | 2,561 | 2,575 | 34,400 |
| 2024/11/08 | 2,561 | 2,575 | 2,552 | 2,552 | 8,700 |
| 2024/11/07 | 2,561 | 2,575 | 2,559 | 2,567 | 10,500 |
| 2024/11/06 | 2,565 | 2,570 | 2,558 | 2,561 | 10,600 |
| 2024/11/05 | 2,584 | 2,588 | 2,565 | 2,565 | 6,100 |
| 2024/11/01 | 2,570 | 2,580 | 2,568 | 2,577 | 4,100 |
| 2024/10/31 | 2,561 | 2,581 | 2,561 | 2,577 | 11,500 |
| 2024/10/30 | 2,598 | 2,598 | 2,551 | 2,551 | 24,900 |
| 2024/10/29 | 2,598 | 2,602 | 2,593 | 2,598 | 7,300 |
| 2024/10/28 | 2,588 | 2,605 | 2,588 | 2,599 | 6,600 |
| 2024/10/25 | 2,596 | 2,596 | 2,551 | 2,581 | 15,900 |
| 2024/10/24 | 2,605 | 2,605 | 2,589 | 2,594 | 14,400 |
| 2024/10/23 | 2,606 | 2,615 | 2,605 | 2,606 | 3,900 |
| 2024/10/22 | 2,615 | 2,616 | 2,602 | 2,605 | 5,800 |
| 2024/10/21 | 2,612 | 2,619 | 2,609 | 2,617 | 5,900 |
| 2024/10/18 | 2,614 | 2,614 | 2,605 | 2,614 | 3,100 |
| 2024/10/17 | 2,603 | 2,612 | 2,602 | 2,604 | 4,500 |
| 2024/10/16 | 2,608 | 2,616 | 2,600 | 2,600 | 8,400 |
| 2024/10/15 | 2,616 | 2,622 | 2,612 | 2,612 | 8,900 |
| 2024/10/11 | 2,619 | 2,620 | 2,612 | 2,612 | 4,500 |
| 2024/10/10 | 2,612 | 2,614 | 2,600 | 2,612 | 2,800 |
| 2024/10/09 | 2,598 | 2,609 | 2,597 | 2,607 | 5,700 |
| 2024/10/08 | 2,612 | 2,612 | 2,591 | 2,598 | 15,600 |
| 2024/10/07 | 2,619 | 2,622 | 2,613 | 2,613 | 10,600 |
| 2024/10/04 | 2,615 | 2,616 | 2,607 | 2,612 | 9,200 |
| 2024/10/03 | 2,613 | 2,619 | 2,607 | 2,619 | 8,300 |
| 2024/10/02 | 2,623 | 2,626 | 2,602 | 2,602 | 16,100 |
| 2024/10/01 | 2,645 | 2,645 | 2,616 | 2,618 | 12,300 |
| 2024/09/30 | 2,680 | 2,690 | 2,632 | 2,632 | 15,300 |
| 2024/09/27 | 2,719 | 2,721 | 2,671 | 2,709 | 10,700 |
| 2024/09/26 | 2,686 | 2,752 | 2,683 | 2,752 | 22,900 |
| 2024/09/25 | 2,674 | 2,680 | 2,654 | 2,680 | 6,700 |
| 2024/09/24 | 2,650 | 2,665 | 2,643 | 2,663 | 7,200 |
| 2024/09/20 | 2,666 | 2,666 | 2,600 | 2,645 | 15,400 |
| 2024/09/19 | 2,658 | 2,661 | 2,643 | 2,660 | 6,200 |
| 2024/09/18 | 2,665 | 2,672 | 2,631 | 2,658 | 6,500 |
| 2024/09/17 | 2,661 | 2,672 | 2,655 | 2,665 | 7,500 |
| 2024/09/13 | 2,680 | 2,680 | 2,665 | 2,672 | 8,000 |
| 2024/09/12 | 2,691 | 2,691 | 2,671 | 2,680 | 4,300 |
| 2024/09/11 | 2,700 | 2,700 | 2,653 | 2,665 | 6,600 |
| 2024/09/10 | 2,678 | 2,685 | 2,673 | 2,685 | 2,700 |
| 2024/09/09 | 2,671 | 2,687 | 2,671 | 2,678 | 4,900 |
| 2024/09/06 | 2,690 | 2,693 | 2,672 | 2,685 | 5,700 |
| 2024/09/05 | 2,680 | 2,698 | 2,680 | 2,690 | 4,000 |
| 2024/09/04 | 2,690 | 2,707 | 2,680 | 2,680 | 5,900 |
| 2024/09/03 | 2,695 | 2,700 | 2,691 | 2,700 | 4,600 |
| 2024/09/02 | 2,693 | 2,693 | 2,682 | 2,686 | 5,500 |
| 2024/08/30 | 2,693 | 2,697 | 2,689 | 2,697 | 3,500 |
| 2024/08/29 | 2,694 | 2,697 | 2,682 | 2,693 | 6,700 |
| 2024/08/28 | 2,699 | 2,699 | 2,686 | 2,694 | 2,600 |
| 2024/08/27 | 2,694 | 2,707 | 2,690 | 2,700 | 3,800 |
| 2024/08/26 | 2,693 | 2,698 | 2,689 | 2,691 | 5,300 |
| 2024/08/23 | 2,703 | 2,703 | 2,693 | 2,693 | 4,100 |
| 2024/08/22 | 2,686 | 2,698 | 2,682 | 2,689 | 3,700 |
| 2024/08/21 | 2,675 | 2,687 | 2,667 | 2,676 | 3,100 |
| 2024/08/20 | 2,677 | 2,694 | 2,652 | 2,675 | 3,300 |
| 2024/08/19 | 2,690 | 2,691 | 2,651 | 2,651 | 7,200 |
| 2024/08/16 | 2,662 | 2,672 | 2,655 | 2,672 | 8,000 |
| 2024/08/15 | 2,652 | 2,667 | 2,650 | 2,661 | 7,300 |
| 2024/08/14 | 2,654 | 2,657 | 2,650 | 2,657 | 5,200 |
| 2024/08/13 | 2,670 | 2,670 | 2,645 | 2,647 | 9,200 |
| 2024/08/09 | 2,670 | 2,699 | 2,635 | 2,645 | 9,700 |
| 2024/08/08 | 2,626 | 2,678 | 2,620 | 2,630 | 7,300 |
| 2024/08/07 | 2,661 | 2,661 | 2,600 | 2,626 | 12,000 |
| 2024/08/06 | 2,656 | 2,742 | 2,600 | 2,634 | 15,400 |
| 2024/08/05 | 2,689 | 2,689 | 2,475 | 2,481 | 21,900 |
| 2024/08/02 | 2,760 | 2,760 | 2,698 | 2,698 | 21,700 |
| 2024/08/01 | 2,800 | 2,819 | 2,754 | 2,756 | 11,500 |
| 2024/07/31 | 2,793 | 2,806 | 2,783 | 2,806 | 5,100 |
| 2024/07/30 | 2,782 | 2,810 | 2,782 | 2,795 | 4,300 |
| 2024/07/29 | 2,775 | 2,795 | 2,775 | 2,794 | 4,900 |
| 2024/07/26 | 2,787 | 2,787 | 2,770 | 2,770 | 10,400 |
| 2024/07/25 | 2,797 | 2,801 | 2,786 | 2,787 | 6,200 |
| 2024/07/24 | 2,815 | 2,815 | 2,790 | 2,792 | 10,300 |
| 2024/07/23 | 2,811 | 2,827 | 2,805 | 2,812 | 4,400 |
| 2024/07/22 | 2,835 | 2,838 | 2,811 | 2,811 | 7,000 |
| 2024/07/19 | 2,837 | 2,839 | 2,822 | 2,825 | 5,200 |
| 2024/07/18 | 2,827 | 2,839 | 2,827 | 2,832 | 3,500 |
| 2024/07/17 | 2,827 | 2,839 | 2,827 | 2,832 | 4,300 |
| 2024/07/16 | 2,839 | 2,839 | 2,830 | 2,832 | 7,200 |
| 2024/07/12 | 2,834 | 2,837 | 2,826 | 2,836 | 6,700 |
| 2024/07/11 | 2,829 | 2,832 | 2,812 | 2,832 | 6,000 |
| 2024/07/10 | 2,815 | 2,828 | 2,812 | 2,812 | 5,800 |
| 2024/07/09 | 2,844 | 2,844 | 2,814 | 2,814 | 7,900 |
| 2024/07/08 | 2,858 | 2,881 | 2,822 | 2,823 | 11,700 |
| 2024/07/05 | 2,843 | 2,843 | 2,826 | 2,835 | 5,000 |
| 2024/07/04 | 2,841 | 2,843 | 2,831 | 2,843 | 4,400 |
| 2024/07/03 | 2,842 | 2,842 | 2,821 | 2,831 | 4,200 |
| 2024/07/02 | 2,848 | 2,848 | 2,820 | 2,822 | 5,900 |
| 2024/07/01 | 2,849 | 2,849 | 2,822 | 2,834 | 4,500 |
| 2024/06/28 | 2,849 | 2,849 | 2,817 | 2,822 | 10,600 |
| 2024/06/27 | 2,833 | 2,846 | 2,816 | 2,846 | 8,600 |
| 2024/06/26 | 2,849 | 2,849 | 2,823 | 2,840 | 4,800 |
| 2024/06/25 | 2,838 | 2,838 | 2,810 | 2,829 | 7,700 |
| 2024/06/24 | 2,819 | 2,825 | 2,810 | 2,825 | 6,300 |
| 2024/06/21 | 2,800 | 2,819 | 2,800 | 2,815 | 3,800 |
| 2024/06/20 | 2,821 | 2,821 | 2,800 | 2,800 | 5,700 |
| 2024/06/19 | 2,817 | 2,820 | 2,810 | 2,818 | 2,500 |
| 2024/06/18 | 2,823 | 2,823 | 2,805 | 2,805 | 4,000 |
| 2024/06/17 | 2,810 | 2,825 | 2,809 | 2,812 | 4,700 |
| 2024/06/14 | 2,801 | 2,823 | 2,801 | 2,821 | 6,500 |
| 2024/06/13 | 2,810 | 2,818 | 2,800 | 2,800 | 3,800 |
| 2024/06/12 | 2,824 | 2,824 | 2,810 | 2,810 | 3,000 |
| 2024/06/11 | 2,822 | 2,824 | 2,811 | 2,811 | 2,500 |
| 2024/06/10 | 2,818 | 2,830 | 2,806 | 2,810 | 2,100 |
| 2024/06/07 | 2,806 | 2,819 | 2,806 | 2,818 | 700 |
| 2024/06/06 | 2,815 | 2,817 | 2,806 | 2,806 | 2,200 |
| 2024/06/05 | 2,820 | 2,822 | 2,807 | 2,810 | 2,900 |
| 2024/06/04 | 2,835 | 2,836 | 2,825 | 2,825 | 2,100 |
| 2024/06/03 | 2,843 | 2,843 | 2,808 | 2,826 | 6,700 |
| 2024/05/31 | 2,819 | 2,848 | 2,814 | 2,830 | 4,800 |
| 2024/05/30 | 2,800 | 2,822 | 2,787 | 2,822 | 3,800 |
| 2024/05/29 | 2,805 | 2,810 | 2,790 | 2,795 | 1,900 |
| 2024/05/28 | 2,790 | 2,805 | 2,790 | 2,802 | 3,400 |
| 2024/05/27 | 2,786 | 2,790 | 2,783 | 2,789 | 4,100 |
| 2024/05/24 | 2,792 | 2,792 | 2,785 | 2,786 | 6,500 |
| 2024/05/23 | 2,800 | 2,805 | 2,790 | 2,792 | 6,100 |
| 2024/05/22 | 2,812 | 2,820 | 2,798 | 2,798 | 7,100 |
| 2024/05/21 | 2,818 | 2,823 | 2,810 | 2,810 | 2,500 |
| 2024/05/20 | 2,830 | 2,838 | 2,812 | 2,818 | 10,100 |
| 2024/05/17 | 2,817 | 2,853 | 2,812 | 2,820 | 4,000 |
| 2024/05/16 | 2,835 | 2,835 | 2,816 | 2,817 | 2,400 |
| 2024/05/15 | 2,841 | 2,846 | 2,825 | 2,839 | 5,200 |
| 2024/05/14 | 2,860 | 2,873 | 2,835 | 2,839 | 5,900 |
| 2024/05/13 | 2,852 | 2,874 | 2,852 | 2,874 | 2,500 |
| 2024/05/10 | 2,849 | 2,870 | 2,848 | 2,850 | 1,500 |
| 2024/05/09 | 2,857 | 2,871 | 2,846 | 2,850 | 1,700 |
| 2024/05/08 | 2,855 | 2,867 | 2,845 | 2,861 | 2,900 |
| 2024/05/07 | 2,865 | 2,875 | 2,851 | 2,866 | 2,600 |
| 2024/05/02 | 2,875 | 2,875 | 2,850 | 2,850 | 3,600 |
| 2024/05/01 | 2,863 | 2,876 | 2,856 | 2,865 | 1,800 |
| 2024/04/30 | 2,860 | 2,880 | 2,845 | 2,863 | 5,500 |
| 2024/04/26 | 2,867 | 2,882 | 2,865 | 2,865 | 1,700 |
| 2024/04/25 | 2,884 | 2,899 | 2,867 | 2,867 | 3,600 |
| 2024/04/24 | 2,884 | 2,902 | 2,881 | 2,881 | 3,500 |
| 2024/04/23 | 2,910 | 2,910 | 2,878 | 2,878 | 1,400 |
| 2024/04/22 | 2,869 | 2,894 | 2,868 | 2,894 | 2,800 |
| 2024/04/19 | 2,876 | 2,894 | 2,850 | 2,866 | 4,100 |
| 2024/04/18 | 2,873 | 2,898 | 2,873 | 2,877 | 1,000 |
| 2024/04/17 | 2,900 | 2,912 | 2,880 | 2,880 | 3,600 |
| 2024/04/16 | 2,910 | 2,914 | 2,901 | 2,902 | 4,000 |
| 2024/04/15 | 2,911 | 2,925 | 2,906 | 2,910 | 3,500 |
| 2024/04/12 | 2,934 | 2,936 | 2,910 | 2,920 | 3,000 |
| 2024/04/11 | 2,920 | 2,936 | 2,903 | 2,912 | 1,600 |
| 2024/04/10 | 2,936 | 2,936 | 2,916 | 2,920 | 1,900 |
| 2024/04/09 | 2,930 | 2,936 | 2,921 | 2,936 | 1,400 |
| 2024/04/08 | 2,922 | 2,941 | 2,904 | 2,924 | 4,200 |
| 2024/04/05 | 2,900 | 2,938 | 2,881 | 2,912 | 4,200 |
| 2024/04/04 | 2,900 | 2,918 | 2,900 | 2,911 | 5,100 |
| 2024/04/03 | 2,900 | 2,924 | 2,862 | 2,900 | 9,400 |
| 2024/04/02 | 2,979 | 2,979 | 2,901 | 2,901 | 9,100 |
| 2024/04/01 | 3,000 | 3,000 | 2,973 | 2,979 | 3,200 |
| 2024/03/29 | 2,950 | 3,000 | 2,950 | 2,984 | 5,800 |
| 2024/03/28 | 2,968 | 3,015 | 2,950 | 2,950 | 11,800 |
| 2024/03/27 | 3,045 | 3,080 | 3,045 | 3,070 | 16,200 |
| 2024/03/26 | 3,030 | 3,060 | 3,030 | 3,040 | 8,700 |
| 2024/03/25 | 3,070 | 3,070 | 3,040 | 3,040 | 10,900 |
| 2024/03/22 | 3,060 | 3,075 | 3,040 | 3,075 | 5,000 |
| 2024/03/21 | 3,070 | 3,070 | 3,045 | 3,060 | 5,100 |
| 2024/03/19 | 3,030 | 3,070 | 3,020 | 3,070 | 4,300 |
| 2024/03/18 | 3,025 | 3,045 | 2,999 | 3,025 | 3,200 |
| 2024/03/15 | 3,060 | 3,060 | 2,975 | 3,025 | 12,300 |
| 2024/03/14 | 3,000 | 3,065 | 3,000 | 3,055 | 6,500 |
| 2024/03/13 | 2,998 | 3,015 | 2,998 | 3,000 | 4,700 |
| 2024/03/12 | 2,999 | 2,999 | 2,973 | 2,999 | 4,800 |
| 2024/03/11 | 2,997 | 3,005 | 2,976 | 2,999 | 4,900 |
| 2024/03/08 | 2,982 | 3,010 | 2,980 | 3,010 | 7,300 |
| 2024/03/07 | 2,997 | 2,997 | 2,980 | 2,996 | 3,500 |
| 2024/03/06 | 2,974 | 3,000 | 2,974 | 2,997 | 5,700 |
| 2024/03/05 | 2,962 | 3,005 | 2,962 | 2,983 | 4,500 |
| 2024/03/04 | 2,998 | 3,065 | 2,961 | 3,020 | 11,300 |
| 2024/03/01 | 3,000 | 3,000 | 2,983 | 2,990 | 2,900 |
| 2024/02/29 | 3,000 | 3,020 | 3,000 | 3,005 | 5,100 |
| 2024/02/28 | 3,005 | 3,035 | 3,000 | 3,030 | 4,800 |
| 2024/02/27 | 3,025 | 3,040 | 3,000 | 3,020 | 3,400 |
| 2024/02/26 | 3,085 | 3,085 | 3,030 | 3,035 | 3,100 |
| 2024/02/22 | 3,075 | 3,085 | 3,055 | 3,085 | 5,200 |
| 2024/02/21 | 3,035 | 3,065 | 3,035 | 3,045 | 2,800 |
| 2024/02/20 | 3,075 | 3,085 | 3,070 | 3,070 | 3,200 |
| 2024/02/19 | 3,060 | 3,075 | 3,050 | 3,075 | 3,600 |
| 2024/02/16 | 2,968 | 3,080 | 2,966 | 3,080 | 12,500 |
| 2024/02/15 | 2,975 | 2,975 | 2,930 | 2,939 | 7,100 |
| 2024/02/14 | 3,015 | 3,015 | 2,971 | 2,996 | 9,800 |
| 2024/02/13 | 3,020 | 3,060 | 3,010 | 3,030 | 7,300 |
| 2024/02/09 | 3,035 | 3,035 | 3,000 | 3,000 | 4,800 |
| 2024/02/08 | 3,060 | 3,070 | 3,015 | 3,035 | 7,300 |
| 2024/02/07 | 3,025 | 3,095 | 3,025 | 3,090 | 9,500 |
| 2024/02/06 | 3,060 | 3,060 | 3,020 | 3,020 | 2,600 |
| 2024/02/05 | 3,070 | 3,075 | 3,025 | 3,045 | 6,600 |
| 2024/02/02 | 2,997 | 3,080 | 2,978 | 3,065 | 15,300 |
| 2024/02/01 | 2,971 | 2,993 | 2,964 | 2,976 | 4,200 |
| 2024/01/31 | 2,993 | 2,993 | 2,970 | 2,981 | 4,300 |
| 2024/01/30 | 2,999 | 3,020 | 2,968 | 2,971 | 8,100 |
| 2024/01/29 | 2,992 | 3,005 | 2,990 | 2,999 | 2,200 |
| 2024/01/26 | 3,015 | 3,015 | 2,972 | 2,972 | 7,800 |
| 2024/01/25 | 2,996 | 3,020 | 2,994 | 3,005 | 5,600 |
| 2024/01/24 | 3,025 | 3,025 | 2,973 | 2,975 | 8,800 |
| 2024/01/23 | 2,996 | 3,045 | 2,996 | 3,020 | 8,900 |
| 2024/01/22 | 2,980 | 2,997 | 2,980 | 2,988 | 2,300 |
| 2024/01/19 | 2,986 | 2,994 | 2,960 | 2,963 | 10,200 |
| 2024/01/18 | 2,960 | 2,994 | 2,960 | 2,990 | 4,300 |
| 2024/01/17 | 2,991 | 3,010 | 2,961 | 2,961 | 5,500 |
| 2024/01/16 | 3,020 | 3,035 | 2,983 | 2,997 | 11,700 |
| 2024/01/15 | 2,983 | 3,020 | 2,983 | 3,005 | 10,500 |
| 2024/01/12 | 2,967 | 2,980 | 2,944 | 2,976 | 7,900 |
| 2024/01/11 | 2,998 | 3,000 | 2,967 | 2,967 | 7,600 |
| 2024/01/10 | 2,948 | 2,995 | 2,947 | 2,995 | 13,200 |
| 2024/01/09 | 2,930 | 2,965 | 2,912 | 2,923 | 7,100 |
| 2024/01/05 | 2,930 | 2,950 | 2,922 | 2,928 | 6,000 |
| 2024/01/04 | 2,899 | 2,924 | 2,881 | 2,922 | 5,200 |