大成ラミック(4994)の株価時系列情報
大成ラミック(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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,600 | 3,600 | 3,520 | 3,560 | 6,000 |
| 2002/12/27 | 3,650 | 3,700 | 3,600 | 3,650 | 52,800 |
| 2002/12/26 | 3,650 | 3,700 | 3,570 | 3,670 | 53,300 |
| 2002/12/25 | 3,540 | 3,650 | 3,520 | 3,650 | 77,800 |
| 2002/12/24 | 3,510 | 3,560 | 3,500 | 3,540 | 55,700 |
| 2002/12/20 | 3,500 | 3,540 | 3,450 | 3,520 | 85,300 |
| 2002/12/19 | 3,400 | 3,550 | 3,360 | 3,500 | 207,100 |
| 2002/12/18 | 3,660 | 3,700 | 3,600 | 3,700 | 5,300 |
| 2002/12/17 | 3,670 | 3,700 | 3,640 | 3,660 | 30,000 |
| 2002/12/16 | 3,680 | 3,730 | 3,660 | 3,660 | 21,900 |
| 2002/12/13 | 3,830 | 3,830 | 3,690 | 3,690 | 7,200 |
| 2002/12/12 | 3,850 | 3,850 | 3,790 | 3,810 | 4,800 |
| 2002/12/11 | 3,750 | 3,770 | 3,700 | 3,750 | 18,300 |
| 2002/12/10 | 3,840 | 3,850 | 3,450 | 3,450 | 10,400 |
| 2002/12/09 | 3,950 | 3,950 | 3,770 | 3,770 | 4,000 |
| 2002/12/06 | 3,920 | 3,950 | 3,870 | 3,950 | 3,700 |
| 2002/12/05 | 3,800 | 3,810 | 3,800 | 3,800 | 4,800 |
| 2002/12/04 | 3,950 | 3,950 | 3,810 | 3,830 | 3,600 |
| 2002/12/03 | 3,970 | 3,970 | 3,840 | 3,900 | 15,500 |
| 2002/12/02 | 4,000 | 4,000 | 3,850 | 3,870 | 4,100 |
| 2002/11/29 | 4,000 | 4,010 | 4,000 | 4,000 | 1,600 |
| 2002/11/28 | 4,000 | 4,000 | 3,910 | 3,910 | 6,400 |
| 2002/11/27 | 3,950 | 4,030 | 3,900 | 4,000 | 14,500 |
| 2002/11/26 | 3,750 | 3,900 | 3,750 | 3,900 | 39,200 |
| 2002/11/25 | 4,050 | 4,250 | 4,050 | 4,250 | 8,200 |
| 2002/11/22 | 4,100 | 4,160 | 4,100 | 4,150 | 16,500 |
| 2002/11/21 | 3,990 | 4,180 | 3,990 | 4,130 | 11,300 |
| 2002/11/20 | 3,900 | 4,020 | 3,900 | 4,000 | 8,400 |
| 2002/11/19 | 3,760 | 3,850 | 3,740 | 3,800 | 57,000 |
| 2002/11/18 | 3,950 | 4,000 | 3,630 | 3,750 | 22,200 |
| 2002/11/15 | 4,190 | 4,190 | 4,050 | 4,100 | 21,000 |
| 2002/11/14 | 4,200 | 4,300 | 4,150 | 4,190 | 43,900 |
| 2002/11/13 | 4,310 | 4,310 | 3,950 | 4,100 | 28,300 |
| 2002/11/12 | 4,360 | 4,450 | 4,340 | 4,380 | 55,000 |
| 2002/11/11 | 4,570 | 4,570 | 4,350 | 4,370 | 8,900 |
| 2002/11/08 | 4,560 | 4,590 | 4,450 | 4,580 | 15,300 |
| 2002/11/07 | 4,540 | 4,600 | 4,490 | 4,510 | 26,800 |
| 2002/11/06 | 4,350 | 4,360 | 4,320 | 4,350 | 9,900 |
| 2002/11/05 | 4,410 | 4,470 | 4,370 | 4,370 | 9,600 |
| 2002/11/01 | 4,360 | 4,460 | 4,350 | 4,450 | 7,600 |
| 2002/10/31 | 4,460 | 4,460 | 4,390 | 4,450 | 2,200 |
| 2002/10/30 | 4,430 | 4,480 | 4,400 | 4,480 | 1,800 |
| 2002/10/29 | 4,400 | 4,450 | 4,400 | 4,430 | 5,800 |
| 2002/10/28 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2002/10/25 | 4,670 | 4,670 | 4,590 | 4,640 | 8,100 |
| 2002/10/24 | 4,540 | 4,690 | 4,500 | 4,690 | 12,500 |
| 2002/10/23 | 4,500 | 4,500 | 4,450 | 4,500 | 10,700 |
| 2002/10/22 | 4,440 | 4,500 | 4,440 | 4,500 | 17,300 |
| 2002/10/21 | 4,500 | 4,500 | 4,400 | 4,450 | 4,400 |
| 2002/10/18 | 4,580 | 4,580 | 4,510 | 4,550 | 2,400 |
| 2002/10/17 | 4,390 | 4,600 | 4,380 | 4,600 | 5,100 |
| 2002/10/16 | 4,480 | 4,490 | 4,400 | 4,400 | 11,700 |
| 2002/10/15 | 4,560 | 4,560 | 4,490 | 4,490 | 11,300 |
| 2002/10/11 | 4,540 | 4,550 | 4,470 | 4,480 | 55,900 |
| 2002/10/10 | 4,450 | 4,470 | 4,360 | 4,410 | 23,300 |
| 2002/10/09 | 4,540 | 4,640 | 4,520 | 4,640 | 5,200 |
| 2002/10/08 | 4,790 | 4,790 | 4,630 | 4,740 | 1,500 |
| 2002/10/07 | 4,460 | 4,900 | 4,400 | 4,900 | 19,700 |
| 2002/10/04 | 4,700 | 4,730 | 4,550 | 4,550 | 11,000 |
| 2002/10/03 | 4,700 | 4,710 | 4,650 | 4,710 | 1,900 |
| 2002/10/02 | 4,850 | 4,900 | 4,810 | 4,850 | 9,300 |
| 2002/10/01 | 4,790 | 4,790 | 4,600 | 4,710 | 15,000 |
| 2002/09/30 | 4,800 | 4,850 | 4,800 | 4,830 | 11,300 |
| 2002/09/27 | 4,760 | 4,870 | 4,760 | 4,840 | 20,000 |
| 2002/09/26 | 4,600 | 4,750 | 4,600 | 4,750 | 8,000 |
| 2002/09/25 | 4,430 | 4,650 | 4,430 | 4,550 | 26,100 |
| 2002/09/24 | 4,680 | 4,700 | 4,500 | 4,600 | 22,100 |
| 2002/09/20 | 4,930 | 4,930 | 4,720 | 4,730 | 17,700 |
| 2002/09/19 | 5,000 | 5,000 | 4,930 | 4,950 | 12,700 |
| 2002/09/18 | 4,910 | 5,050 | 4,890 | 5,000 | 17,100 |
| 2002/09/17 | 4,900 | 4,950 | 4,800 | 4,950 | 51,700 |
| 2002/09/13 | 4,850 | 4,900 | 4,800 | 4,880 | 19,800 |
| 2002/09/12 | 4,750 | 4,970 | 4,730 | 4,900 | 63,400 |
| 2002/09/11 | 4,530 | 4,740 | 4,510 | 4,730 | 32,500 |
| 2002/09/10 | 4,450 | 4,530 | 4,450 | 4,480 | 10,900 |
| 2002/09/09 | 4,500 | 4,520 | 4,450 | 4,450 | 82,200 |
| 2002/09/06 | 4,470 | 4,470 | 4,380 | 4,400 | 10,900 |
| 2002/09/05 | 4,500 | 4,500 | 4,450 | 4,500 | 8,600 |
| 2002/09/04 | 4,460 | 4,510 | 4,450 | 4,510 | 22,100 |
| 2002/09/03 | 4,510 | 4,550 | 4,450 | 4,470 | 19,700 |
| 2002/09/02 | 4,510 | 4,550 | 4,470 | 4,510 | 17,100 |
| 2002/08/30 | 4,450 | 4,540 | 4,450 | 4,470 | 29,800 |
| 2002/08/29 | 4,370 | 4,510 | 4,340 | 4,490 | 19,000 |
| 2002/08/28 | 4,300 | 4,350 | 4,270 | 4,350 | 15,100 |
| 2002/08/27 | 4,350 | 4,380 | 4,320 | 4,320 | 9,100 |
| 2002/08/26 | 4,300 | 4,400 | 4,300 | 4,350 | 2,900 |
| 2002/08/23 | 4,260 | 4,400 | 4,250 | 4,400 | 8,500 |
| 2002/08/22 | 4,360 | 4,410 | 4,260 | 4,310 | 8,300 |
| 2002/08/21 | 4,370 | 4,430 | 4,310 | 4,410 | 15,800 |
| 2002/08/20 | 4,420 | 4,440 | 4,330 | 4,410 | 35,500 |
| 2002/08/19 | 4,500 | 4,500 | 4,320 | 4,440 | 38,500 |
| 2002/08/16 | 4,200 | 4,490 | 4,200 | 4,490 | 70,900 |
| 2002/08/15 | 4,150 | 4,230 | 4,100 | 4,230 | 31,700 |
| 2002/08/14 | 3,970 | 4,170 | 3,920 | 4,170 | 25,800 |
| 2002/08/13 | 3,950 | 4,000 | 3,900 | 3,920 | 9,800 |
| 2002/08/12 | 4,050 | 4,050 | 4,000 | 4,000 | 4,300 |
| 2002/08/09 | 4,010 | 4,080 | 4,000 | 4,080 | 20,300 |
| 2002/08/08 | 4,090 | 4,100 | 3,990 | 4,000 | 18,200 |
| 2002/08/07 | 3,910 | 4,100 | 3,900 | 4,090 | 45,000 |
| 2002/08/06 | 3,850 | 3,950 | 3,850 | 3,950 | 21,100 |
| 2002/08/05 | 3,850 | 3,980 | 3,850 | 3,950 | 14,600 |
| 2002/08/02 | 3,980 | 3,980 | 3,870 | 3,890 | 4,500 |
| 2002/08/01 | 3,890 | 3,980 | 3,870 | 3,980 | 14,300 |
| 2002/07/31 | 3,860 | 3,900 | 3,860 | 3,890 | 10,200 |
| 2002/07/30 | 3,990 | 3,990 | 3,910 | 3,910 | 18,700 |
| 2002/07/29 | 3,980 | 3,980 | 3,910 | 3,980 | 14,800 |
| 2002/07/26 | 3,860 | 3,960 | 3,860 | 3,950 | 60,500 |
| 2002/07/25 | 3,780 | 3,870 | 3,780 | 3,870 | 56,100 |
| 2002/07/24 | 3,670 | 3,800 | 3,670 | 3,760 | 50,900 |
| 2002/07/23 | 3,650 | 3,700 | 3,610 | 3,700 | 5,400 |
| 2002/07/22 | 3,710 | 3,710 | 3,600 | 3,600 | 9,500 |
| 2002/07/19 | 3,710 | 3,740 | 3,700 | 3,700 | 6,400 |
| 2002/07/18 | 3,700 | 3,800 | 3,700 | 3,750 | 7,000 |
| 2002/07/17 | 3,700 | 3,750 | 3,650 | 3,710 | 5,900 |
| 2002/07/16 | 3,750 | 3,790 | 3,700 | 3,700 | 4,600 |
| 2002/07/15 | 3,790 | 3,850 | 3,790 | 3,790 | 6,400 |
| 2002/07/12 | 3,750 | 3,800 | 3,720 | 3,800 | 12,400 |
| 2002/07/11 | 3,810 | 3,810 | 3,750 | 3,800 | 1,600 |
| 2002/07/10 | 3,840 | 3,890 | 3,800 | 3,810 | 22,800 |
| 2002/07/09 | 3,770 | 3,850 | 3,700 | 3,840 | 35,500 |
| 2002/07/08 | 3,650 | 3,750 | 3,650 | 3,700 | 16,900 |
| 2002/07/05 | 3,650 | 3,650 | 3,620 | 3,630 | 9,700 |
| 2002/07/04 | 3,670 | 3,670 | 3,630 | 3,650 | 24,200 |
| 2002/07/03 | 3,650 | 3,650 | 3,600 | 3,650 | 12,700 |
| 2002/07/02 | 3,690 | 3,700 | 3,580 | 3,650 | 11,500 |
| 2002/07/01 | 3,600 | 3,700 | 3,600 | 3,670 | 18,800 |
| 2002/06/28 | 3,650 | 3,650 | 3,600 | 3,650 | 9,200 |
| 2002/06/27 | 3,600 | 3,650 | 3,600 | 3,630 | 16,800 |
| 2002/06/26 | 3,660 | 3,660 | 3,590 | 3,590 | 13,400 |
| 2002/06/25 | 3,570 | 3,750 | 3,570 | 3,700 | 17,900 |
| 2002/06/24 | 3,500 | 3,540 | 3,400 | 3,520 | 24,800 |
| 2002/06/21 | 3,600 | 3,600 | 3,550 | 3,550 | 9,900 |
| 2002/06/20 | 3,650 | 3,650 | 3,550 | 3,640 | 14,000 |
| 2002/06/19 | 3,710 | 3,750 | 3,620 | 3,650 | 26,100 |
| 2002/06/18 | 3,740 | 3,740 | 3,610 | 3,620 | 15,300 |
| 2002/06/17 | 3,780 | 3,780 | 3,650 | 3,700 | 8,500 |
| 2002/06/14 | 3,700 | 3,750 | 3,680 | 3,680 | 20,700 |
| 2002/06/13 | 3,800 | 3,850 | 3,760 | 3,770 | 33,500 |
| 2002/06/12 | 3,790 | 3,830 | 3,740 | 3,830 | 19,500 |
| 2002/06/11 | 3,800 | 3,800 | 3,750 | 3,790 | 12,400 |
| 2002/06/10 | 3,760 | 3,810 | 3,750 | 3,750 | 14,600 |
| 2002/06/07 | 3,790 | 3,800 | 3,750 | 3,770 | 10,600 |
| 2002/06/06 | 3,850 | 3,880 | 3,800 | 3,840 | 16,700 |
| 2002/06/05 | 3,900 | 3,920 | 3,800 | 3,850 | 31,600 |
| 2002/06/04 | 3,750 | 3,940 | 3,750 | 3,890 | 89,200 |
| 2002/06/03 | 3,650 | 3,800 | 3,650 | 3,800 | 24,200 |
| 2002/05/31 | 3,740 | 3,750 | 3,530 | 3,700 | 29,400 |
| 2002/05/30 | 3,760 | 3,790 | 3,720 | 3,750 | 8,600 |
| 2002/05/29 | 3,800 | 3,800 | 3,720 | 3,750 | 36,500 |
| 2002/05/28 | 3,780 | 3,800 | 3,680 | 3,800 | 30,100 |
| 2002/05/27 | 3,720 | 3,790 | 3,680 | 3,790 | 25,100 |
| 2002/05/24 | 3,700 | 3,770 | 3,700 | 3,750 | 35,100 |
| 2002/05/23 | 3,850 | 3,880 | 3,750 | 3,770 | 56,500 |
| 2002/05/22 | 3,820 | 3,890 | 3,750 | 3,890 | 270,200 |
| 2002/05/21 | 3,690 | 3,790 | 3,680 | 3,790 | 187,200 |
| 2002/05/20 | 3,720 | 3,720 | 3,610 | 3,680 | 85,800 |
| 2002/05/17 | 3,660 | 3,660 | 3,510 | 3,570 | 42,100 |
| 2002/05/16 | 3,500 | 3,700 | 3,500 | 3,670 | 83,600 |
| 2002/05/15 | 3,490 | 3,500 | 3,420 | 3,500 | 25,300 |
| 2002/05/14 | 3,410 | 3,460 | 3,350 | 3,420 | 29,200 |
| 2002/05/13 | 3,460 | 3,500 | 3,430 | 3,460 | 16,400 |
| 2002/05/10 | 3,400 | 3,440 | 3,340 | 3,410 | 25,300 |
| 2002/05/09 | 3,470 | 3,490 | 3,380 | 3,400 | 16,600 |
| 2002/05/08 | 3,510 | 3,510 | 3,420 | 3,420 | 19,100 |
| 2002/05/07 | 3,540 | 3,540 | 3,450 | 3,500 | 15,300 |
| 2002/05/02 | 3,510 | 3,600 | 3,490 | 3,550 | 33,500 |
| 2002/05/01 | 3,480 | 3,500 | 3,320 | 3,500 | 49,200 |
| 2002/04/30 | 3,600 | 3,600 | 3,430 | 3,470 | 26,200 |
| 2002/04/26 | 3,630 | 3,630 | 3,500 | 3,550 | 51,300 |
| 2002/04/25 | 3,550 | 3,600 | 3,480 | 3,480 | 53,100 |
| 2002/04/24 | 3,660 | 3,660 | 3,500 | 3,650 | 51,600 |
| 2002/04/23 | 3,550 | 3,700 | 3,520 | 3,650 | 63,900 |
| 2002/04/22 | 3,660 | 3,750 | 3,600 | 3,600 | 84,100 |
| 2002/04/19 | 3,780 | 3,870 | 3,670 | 3,750 | 220,500 |
| 2002/04/18 | 3,670 | 3,800 | 3,570 | 3,770 | 411,800 |
| 2002/04/17 | 3,510 | 3,670 | 3,440 | 3,620 | 613,500 |
| 2002/04/16 | 3,320 | 3,420 | 3,120 | 3,410 | 331,900 |
| 2002/04/15 | 3,300 | 3,440 | 3,250 | 3,350 | 504,500 |
| 2002/04/12 | 3,200 | 3,460 | 3,200 | 3,410 | 2,964,100 |