日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 2,005 2,050 2,005 2,050 4,100
2008/12/29 1,992 2,035 1,990 2,035 4,800
2008/12/26 1,990 2,005 1,990 2,000 4,500
2008/12/25 2,000 2,000 1,990 1,990 3,400
2008/12/24 1,979 1,990 1,977 1,988 3,100
2008/12/22 1,980 1,997 1,980 1,990 4,100
2008/12/19 2,000 2,010 1,985 1,990 3,700
2008/12/18 2,020 2,025 1,997 1,998 8,800
2008/12/17 2,005 2,010 1,980 2,000 7,000
2008/12/16 2,005 2,010 1,996 1,996 4,400
2008/12/15 2,020 2,035 2,000 2,000 8,900
2008/12/12 1,998 2,010 1,992 1,992 11,300
2008/12/11 1,993 2,005 1,992 2,005 9,600
2008/12/10 2,010 2,010 1,990 1,999 11,500
2008/12/09 2,000 2,010 1,995 2,005 4,900
2008/12/08 2,000 2,025 1,990 1,992 8,200
2008/12/05 2,005 2,015 1,985 2,000 6,800
2008/12/04 2,040 2,060 2,015 2,030 4,900
2008/12/03 2,050 2,085 2,015 2,035 4,300
2008/12/02 2,115 2,120 2,055 2,055 5,100
2008/12/01 2,120 2,130 2,110 2,115 2,900
2008/11/28 2,125 2,150 2,125 2,150 3,400
2008/11/27 2,120 2,125 2,115 2,125 2,200
2008/11/26 2,175 2,180 2,140 2,140 3,000
2008/11/25 2,200 2,200 2,100 2,175 3,700
2008/11/21 2,065 2,130 2,020 2,125 4,100
2008/11/20 2,130 2,130 2,085 2,100 2,700
2008/11/19 2,160 2,170 2,120 2,150 2,500
2008/11/18 2,185 2,185 2,080 2,140 4,200
2008/11/17 2,190 2,190 2,100 2,180 4,100
2008/11/14 2,140 2,160 2,090 2,125 1,700
2008/11/13 2,085 2,095 2,065 2,080 2,500
2008/11/12 2,130 2,170 2,100 2,145 2,500
2008/11/11 2,190 2,210 2,125 2,145 2,600
2008/11/10 2,200 2,240 2,155 2,175 5,100
2008/11/07 2,190 2,235 2,105 2,200 4,200
2008/11/06 2,180 2,190 2,120 2,190 4,900
2008/11/05 2,190 2,275 2,140 2,180 12,500
2008/11/04 2,010 2,115 2,005 2,115 8,700
2008/10/31 2,000 2,030 1,985 1,990 7,100
2008/10/30 1,955 2,015 1,955 2,000 8,800
2008/10/29 2,010 2,010 1,933 1,985 8,000
2008/10/28 1,859 1,893 1,806 1,860 8,300
2008/10/27 1,920 1,945 1,862 1,863 7,000
2008/10/24 2,080 2,080 1,980 2,010 6,700
2008/10/23 2,050 2,050 1,991 2,040 4,800
2008/10/22 2,120 2,120 2,065 2,065 2,700
2008/10/21 2,110 2,140 2,075 2,100 4,100
2008/10/20 2,095 2,095 1,980 2,090 6,800
2008/10/17 1,995 2,040 1,995 2,040 7,500
2008/10/16 2,085 2,085 1,990 1,995 7,500
2008/10/15 2,110 2,150 2,080 2,150 6,700
2008/10/14 2,000 2,120 2,000 2,085 9,200
2008/10/10 1,905 1,910 1,862 1,872 7,600
2008/10/09 1,913 1,965 1,905 1,905 8,300
2008/10/08 1,990 2,010 1,905 1,905 7,400
2008/10/07 1,900 2,095 1,880 2,025 14,400
2008/10/06 2,160 2,165 2,105 2,110 7,600
2008/10/03 2,305 2,305 2,280 2,280 4,600
2008/10/02 2,350 2,350 2,300 2,300 2,800
2008/10/01 2,330 2,350 2,320 2,335 2,000
2008/09/30 2,300 2,350 2,300 2,335 5,600
2008/09/29 2,365 2,390 2,355 2,360 4,400
2008/09/26 2,410 2,410 2,340 2,345 10,900
2008/09/25 2,445 2,450 2,400 2,430 9,400
2008/09/24 2,490 2,490 2,455 2,480 22,800
2008/09/22 2,515 2,515 2,470 2,470 7,000
2008/09/19 2,435 2,510 2,435 2,495 12,600
2008/09/18 2,405 2,450 2,400 2,435 4,700
2008/09/17 2,400 2,430 2,400 2,420 2,500
2008/09/16 2,350 2,395 2,305 2,395 6,200
2008/09/12 2,455 2,480 2,450 2,470 8,900
2008/09/11 2,460 2,480 2,455 2,460 3,200
2008/09/10 2,445 2,470 2,445 2,455 2,800
2008/09/09 2,465 2,465 2,455 2,465 2,100
2008/09/08 2,440 2,470 2,440 2,465 2,900
2008/09/05 2,450 2,465 2,450 2,455 3,700
2008/09/04 2,460 2,480 2,460 2,465 3,100
2008/09/03 2,465 2,470 2,450 2,465 3,800
2008/09/02 2,485 2,485 2,435 2,435 5,100
2008/09/01 2,490 2,490 2,455 2,460 4,500
2008/08/29 2,465 2,500 2,465 2,500 5,100
2008/08/28 2,455 2,475 2,455 2,475 2,100
2008/08/27 2,490 2,490 2,460 2,460 1,800
2008/08/26 2,450 2,495 2,450 2,495 2,800
2008/08/25 2,495 2,500 2,485 2,485 2,800
2008/08/22 2,470 2,475 2,455 2,475 2,100
2008/08/21 2,460 2,470 2,450 2,470 1,500
2008/08/20 2,465 2,480 2,450 2,480 2,200
2008/08/19 2,485 2,485 2,450 2,475 3,100
2008/08/18 2,475 2,500 2,470 2,475 2,500
2008/08/15 2,500 2,500 2,465 2,480 2,200
2008/08/14 2,470 2,490 2,465 2,470 2,000
2008/08/13 2,495 2,495 2,475 2,480 2,600
2008/08/12 2,490 2,500 2,490 2,495 3,000
2008/08/11 2,480 2,500 2,480 2,490 1,700
2008/08/08 2,480 2,505 2,460 2,500 2,500
2008/08/07 2,490 2,510 2,475 2,490 2,200
2008/08/06 2,500 2,505 2,490 2,500 3,300
2008/08/05 2,495 2,495 2,485 2,485 2,000
2008/08/04 2,480 2,490 2,465 2,490 4,300
2008/08/01 2,495 2,505 2,480 2,485 4,100
2008/07/31 2,510 2,510 2,490 2,495 4,200
2008/07/30 2,470 2,500 2,460 2,490 3,500
2008/07/29 2,475 2,485 2,460 2,460 1,900
2008/07/28 2,510 2,510 2,480 2,485 1,900
2008/07/25 2,520 2,520 2,485 2,490 3,600
2008/07/24 2,500 2,515 2,500 2,515 4,300
2008/07/23 2,485 2,515 2,485 2,505 5,100
2008/07/22 2,480 2,495 2,465 2,490 3,900
2008/07/18 2,485 2,495 2,460 2,465 3,700
2008/07/17 2,490 2,490 2,475 2,485 2,200
2008/07/16 2,490 2,490 2,465 2,490 3,500
2008/07/15 2,495 2,495 2,455 2,485 4,600
2008/07/14 2,435 2,480 2,435 2,460 4,900
2008/07/11 2,460 2,465 2,440 2,460 3,300
2008/07/10 2,430 2,470 2,430 2,460 2,200
2008/07/09 2,485 2,490 2,450 2,450 2,700
2008/07/08 2,485 2,495 2,445 2,450 3,900
2008/07/07 2,525 2,525 2,485 2,485 8,700
2008/07/04 2,440 2,445 2,415 2,445 4,400
2008/07/03 2,430 2,435 2,405 2,425 3,400
2008/07/02 2,455 2,455 2,410 2,430 2,900
2008/07/01 2,405 2,460 2,405 2,460 1,900
2008/06/30 2,400 2,440 2,400 2,430 2,800
2008/06/27 2,390 2,440 2,390 2,435 4,400
2008/06/26 2,430 2,435 2,410 2,420 1,400
2008/06/25 2,445 2,445 2,400 2,430 4,700
2008/06/24 2,430 2,435 2,410 2,420 1,200
2008/06/23 2,400 2,430 2,390 2,410 2,200
2008/06/20 2,450 2,450 2,400 2,400 1,900
2008/06/19 2,455 2,470 2,415 2,415 5,300
2008/06/18 2,465 2,465 2,430 2,445 1,700
2008/06/17 2,450 2,485 2,440 2,460 4,700
2008/06/16 2,475 2,510 2,455 2,490 17,700
2008/06/13 2,400 2,405 2,380 2,395 10,700
2008/06/12 2,430 2,440 2,390 2,440 10,200
2008/06/11 2,390 2,400 2,390 2,390 1,900
2008/06/10 2,390 2,400 2,380 2,385 3,400
2008/06/09 2,435 2,435 2,390 2,390 4,800
2008/06/06 2,480 2,480 2,450 2,460 3,700
2008/06/05 2,410 2,460 2,410 2,460 2,500
2008/06/04 2,380 2,445 2,380 2,445 3,000
2008/06/03 2,410 2,420 2,380 2,390 3,400
2008/06/02 2,410 2,415 2,390 2,410 2,100
2008/05/30 2,395 2,425 2,385 2,405 3,600
2008/05/29 2,355 2,410 2,350 2,395 2,800
2008/05/28 2,400 2,400 2,365 2,365 3,900
2008/05/27 2,375 2,410 2,370 2,410 1,700
2008/05/26 2,410 2,430 2,390 2,390 6,200
2008/05/23 2,490 2,490 2,430 2,430 3,900
2008/05/22 2,425 2,460 2,425 2,450 2,300
2008/05/21 2,475 2,475 2,435 2,465 2,800
2008/05/20 2,500 2,500 2,480 2,490 2,300
2008/05/19 2,495 2,505 2,485 2,505 3,600
2008/05/16 2,495 2,495 2,450 2,480 5,500
2008/05/15 2,490 2,500 2,490 2,495 3,900
2008/05/14 2,465 2,490 2,460 2,490 8,600
2008/05/13 2,425 2,460 2,425 2,455 6,100
2008/05/12 2,455 2,490 2,430 2,465 4,600
2008/05/09 2,470 2,470 2,450 2,450 4,900
2008/05/08 2,435 2,465 2,410 2,450 6,100
2008/05/07 2,430 2,450 2,430 2,435 5,000
2008/05/02 2,410 2,430 2,400 2,430 8,500
2008/05/01 2,405 2,405 2,395 2,395 3,100
2008/04/30 2,370 2,415 2,370 2,405 3,700
2008/04/28 2,360 2,400 2,355 2,400 3,800
2008/04/25 2,360 2,380 2,355 2,380 4,500
2008/04/24 2,340 2,350 2,330 2,350 4,300
2008/04/23 2,365 2,365 2,340 2,360 3,300
2008/04/22 2,375 2,375 2,335 2,370 7,400
2008/04/21 2,340 2,380 2,340 2,370 3,800
2008/04/18 2,375 2,375 2,340 2,370 1,500
2008/04/17 2,380 2,385 2,360 2,380 2,400
2008/04/16 2,380 2,380 2,350 2,375 1,500
2008/04/15 2,395 2,395 2,360 2,380 2,100
2008/04/14 2,410 2,410 2,365 2,400 6,200
2008/04/11 2,340 2,385 2,340 2,385 2,500
2008/04/10 2,370 2,370 2,335 2,335 2,300
2008/04/09 2,415 2,415 2,380 2,390 2,400
2008/04/08 2,415 2,415 2,395 2,405 1,700
2008/04/07 2,380 2,400 2,380 2,400 1,400
2008/04/04 2,390 2,410 2,390 2,410 1,700
2008/04/03 2,410 2,410 2,380 2,405 3,800
2008/04/02 2,425 2,425 2,410 2,415 2,900
2008/04/01 2,410 2,425 2,395 2,420 3,300
2008/03/31 2,420 2,420 2,390 2,400 4,400
2008/03/28 2,390 2,425 2,385 2,425 4,300
2008/03/27 2,390 2,395 2,365 2,395 3,700
2008/03/26 2,370 2,400 2,350 2,400 7,400
2008/03/25 2,435 2,435 2,415 2,415 13,300
2008/03/24 2,395 2,440 2,395 2,430 6,900
2008/03/21 2,345 2,395 2,345 2,395 3,200
2008/03/19 2,325 2,350 2,325 2,345 4,300
2008/03/18 2,315 2,330 2,315 2,325 2,100
2008/03/17 2,310 2,315 2,300 2,315 5,300
2008/03/14 2,320 2,320 2,305 2,315 12,300
2008/03/13 2,335 2,335 2,315 2,315 4,400
2008/03/12 2,340 2,345 2,325 2,330 2,800
2008/03/11 2,310 2,320 2,310 2,315 4,600
2008/03/10 2,310 2,320 2,310 2,320 4,700
2008/03/07 2,320 2,330 2,310 2,320 3,100
2008/03/06 2,315 2,345 2,310 2,325 2,000
2008/03/05 2,310 2,335 2,305 2,310 3,400
2008/03/04 2,310 2,335 2,300 2,310 5,200
2008/03/03 2,350 2,350 2,295 2,310 4,300
2008/02/29 2,375 2,375 2,345 2,360 5,100
2008/02/28 2,375 2,395 2,365 2,395 3,800
2008/02/27 2,385 2,425 2,385 2,405 5,800
2008/02/26 2,440 2,445 2,380 2,380 6,000
2008/02/25 2,450 2,450 2,415 2,445 6,200
2008/02/22 2,380 2,430 2,375 2,420 4,300
2008/02/21 2,385 2,420 2,380 2,400 3,700
2008/02/20 2,445 2,445 2,385 2,385 4,900
2008/02/19 2,435 2,445 2,430 2,445 3,400
2008/02/18 2,420 2,455 2,415 2,420 4,800
2008/02/15 2,465 2,465 2,410 2,430 3,600
2008/02/14 2,360 2,500 2,360 2,470 16,200
2008/02/13 2,330 2,360 2,330 2,340 2,600
2008/02/12 2,330 2,345 2,330 2,330 1,300
2008/02/08 2,325 2,350 2,305 2,330 1,700
2008/02/07 2,330 2,330 2,305 2,320 3,800
2008/02/06 2,350 2,355 2,320 2,320 4,100
2008/02/05 2,380 2,400 2,370 2,395 3,500
2008/02/04 2,380 2,410 2,380 2,405 4,700
2008/02/01 2,350 2,390 2,325 2,380 6,200
2008/01/31 2,320 2,375 2,320 2,375 4,900
2008/01/30 2,370 2,370 2,305 2,305 3,900
2008/01/29 2,340 2,385 2,340 2,375 4,400
2008/01/28 2,260 2,320 2,260 2,300 8,200
2008/01/25 2,255 2,255 2,220 2,250 4,600
2008/01/24 2,150 2,190 2,150 2,175 3,200
2008/01/23 2,105 2,140 2,105 2,135 6,800
2008/01/22 2,140 2,145 2,100 2,105 7,300
2008/01/21 2,200 2,235 2,175 2,175 7,900
2008/01/18 2,195 2,245 2,185 2,240 5,400
2008/01/17 2,160 2,200 2,160 2,200 7,900
2008/01/16 2,200 2,220 2,200 2,200 14,900
2008/01/15 2,290 2,295 2,255 2,260 7,400
2008/01/11 2,350 2,350 2,295 2,300 7,000
2008/01/10 2,310 2,330 2,310 2,310 2,100
2008/01/09 2,300 2,330 2,295 2,310 6,600
2008/01/08 2,300 2,330 2,300 2,300 4,900
2008/01/07 2,285 2,320 2,280 2,320 6,800
2008/01/04 2,370 2,370 2,285 2,285 6,700

このページの先頭へ