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
2011/12/30 2,392 2,418 2,384 2,418 3,700
2011/12/29 2,390 2,398 2,390 2,392 800
2011/12/28 2,385 2,394 2,383 2,383 1,700
2011/12/27 2,367 2,392 2,367 2,385 1,800
2011/12/26 2,400 2,400 2,390 2,390 1,700
2011/12/22 2,404 2,404 2,381 2,381 3,700
2011/12/21 2,398 2,398 2,386 2,398 900
2011/12/20 2,385 2,392 2,361 2,384 4,400
2011/12/19 2,403 2,403 2,354 2,389 4,600
2011/12/16 2,429 2,429 2,403 2,403 1,400
2011/12/15 2,435 2,435 2,385 2,411 4,100
2011/12/14 2,438 2,440 2,425 2,436 4,600
2011/12/13 2,430 2,441 2,341 2,437 8,700
2011/12/12 2,429 2,443 2,420 2,436 5,100
2011/12/09 2,426 2,430 2,360 2,429 21,100
2011/12/08 2,353 2,376 2,352 2,376 2,700
2011/12/07 2,346 2,370 2,344 2,370 2,100
2011/12/06 2,374 2,375 2,345 2,345 3,800
2011/12/05 2,363 2,375 2,363 2,375 2,000
2011/12/02 2,366 2,369 2,351 2,367 1,800
2011/12/01 2,360 2,365 2,345 2,357 2,400
2011/11/30 2,345 2,370 2,310 2,370 3,100
2011/11/29 2,368 2,369 2,349 2,369 1,500
2011/11/28 2,347 2,369 2,346 2,355 2,500
2011/11/25 2,353 2,353 2,340 2,347 4,000
2011/11/24 2,341 2,341 2,309 2,309 3,000
2011/11/22 2,345 2,356 2,345 2,352 1,900
2011/11/21 2,365 2,365 2,350 2,359 800
2011/11/18 2,350 2,360 2,350 2,351 3,800
2011/11/17 2,350 2,366 2,350 2,365 1,700
2011/11/16 2,350 2,360 2,349 2,360 1,800
2011/11/15 2,354 2,360 2,350 2,351 2,800
2011/11/14 2,361 2,367 2,353 2,355 2,200
2011/11/11 2,350 2,358 2,349 2,357 3,500
2011/11/10 2,350 2,354 2,349 2,354 7,200
2011/11/09 2,356 2,359 2,349 2,358 6,600
2011/11/08 2,380 2,380 2,350 2,351 2,200
2011/11/07 2,369 2,376 2,362 2,371 1,300
2011/11/04 2,352 2,381 2,350 2,369 2,200
2011/11/02 2,356 2,365 2,347 2,352 5,100
2011/11/01 2,351 2,387 2,351 2,371 1,800
2011/10/31 2,395 2,400 2,352 2,352 5,200
2011/10/28 2,399 2,399 2,362 2,394 2,800
2011/10/27 2,353 2,397 2,351 2,397 3,200
2011/10/26 2,360 2,370 2,351 2,355 2,900
2011/10/25 2,381 2,382 2,362 2,363 4,800
2011/10/24 2,403 2,403 2,380 2,399 3,000
2011/10/21 2,375 2,380 2,362 2,380 3,600
2011/10/20 2,366 2,381 2,365 2,373 1,400
2011/10/19 2,382 2,400 2,379 2,380 2,500
2011/10/18 2,395 2,399 2,381 2,381 1,700
2011/10/17 2,390 2,405 2,379 2,405 3,500
2011/10/14 2,372 2,381 2,370 2,375 3,600
2011/10/13 2,395 2,400 2,379 2,381 2,300
2011/10/12 2,361 2,405 2,361 2,381 2,300
2011/10/11 2,390 2,416 2,375 2,375 3,700
2011/10/07 2,398 2,400 2,384 2,396 1,200
2011/10/06 2,364 2,395 2,361 2,388 1,600
2011/10/05 2,391 2,391 2,350 2,361 6,000
2011/10/04 2,411 2,411 2,388 2,391 4,600
2011/10/03 2,430 2,430 2,405 2,411 5,500
2011/09/30 2,440 2,440 2,403 2,434 2,300
2011/09/29 2,400 2,440 2,400 2,440 5,200
2011/09/28 2,368 2,415 2,368 2,415 6,300
2011/09/27 2,381 2,401 2,378 2,401 6,400
2011/09/26 2,381 2,385 2,367 2,378 2,000
2011/09/22 2,382 2,394 2,357 2,394 7,000
2011/09/21 2,400 2,430 2,381 2,381 5,100
2011/09/20 2,429 2,429 2,400 2,400 2,600
2011/09/16 2,392 2,428 2,385 2,428 3,400
2011/09/15 2,416 2,416 2,374 2,390 4,400
2011/09/14 2,418 2,418 2,391 2,392 3,800
2011/09/13 2,419 2,421 2,409 2,410 5,200
2011/09/12 2,388 2,404 2,365 2,404 3,900
2011/09/09 2,399 2,421 2,399 2,413 8,600
2011/09/08 2,410 2,410 2,381 2,410 3,300
2011/09/07 2,400 2,409 2,390 2,405 2,200
2011/09/06 2,396 2,406 2,396 2,405 2,600
2011/09/05 2,390 2,405 2,390 2,396 1,800
2011/09/02 2,403 2,407 2,380 2,400 3,100
2011/09/01 2,400 2,409 2,386 2,403 2,900
2011/08/31 2,400 2,400 2,394 2,400 2,700
2011/08/30 2,400 2,408 2,388 2,408 5,400
2011/08/29 2,381 2,398 2,381 2,398 1,500
2011/08/26 2,394 2,394 2,385 2,389 1,500
2011/08/25 2,400 2,400 2,372 2,381 5,100
2011/08/24 2,398 2,398 2,376 2,397 3,200
2011/08/23 2,400 2,400 2,387 2,394 5,100
2011/08/22 2,410 2,410 2,382 2,384 2,700
2011/08/19 2,381 2,410 2,381 2,400 5,500
2011/08/18 2,410 2,410 2,378 2,393 2,600
2011/08/17 2,412 2,412 2,392 2,401 1,400
2011/08/16 2,387 2,403 2,387 2,403 2,600
2011/08/15 2,395 2,395 2,361 2,385 3,100
2011/08/12 2,400 2,400 2,382 2,392 4,200
2011/08/11 2,351 2,395 2,351 2,394 5,100
2011/08/10 2,398 2,399 2,350 2,391 5,300
2011/08/09 2,280 2,348 2,270 2,348 10,000
2011/08/08 2,289 2,338 2,289 2,310 2,900
2011/08/05 2,337 2,360 2,323 2,338 5,300
2011/08/04 2,381 2,390 2,381 2,387 5,400
2011/08/03 2,370 2,375 2,345 2,345 3,600
2011/08/02 2,414 2,415 2,381 2,385 4,200
2011/08/01 2,381 2,420 2,381 2,415 3,600
2011/07/29 2,397 2,399 2,382 2,399 2,700
2011/07/28 2,381 2,397 2,354 2,397 7,800
2011/07/27 2,414 2,414 2,376 2,399 4,300
2011/07/26 2,383 2,414 2,383 2,414 2,400
2011/07/25 2,386 2,399 2,375 2,381 3,900
2011/07/22 2,410 2,418 2,402 2,409 3,100
2011/07/21 2,410 2,414 2,391 2,404 1,700
2011/07/20 2,420 2,420 2,400 2,402 2,900
2011/07/19 2,382 2,415 2,382 2,413 4,700
2011/07/15 2,387 2,399 2,378 2,382 5,900
2011/07/14 2,382 2,383 2,364 2,370 2,500
2011/07/13 2,360 2,375 2,330 2,366 2,700
2011/07/12 2,374 2,374 2,316 2,366 2,500
2011/07/11 2,374 2,382 2,360 2,378 1,800
2011/07/08 2,391 2,391 2,282 2,374 9,600
2011/07/07 2,392 2,398 2,379 2,391 4,200
2011/07/06 2,399 2,399 2,371 2,399 11,500
2011/07/05 2,346 2,370 2,346 2,358 4,300
2011/07/04 2,340 2,347 2,327 2,346 4,100
2011/07/01 2,300 2,335 2,300 2,330 4,000
2011/06/30 2,280 2,294 2,277 2,294 2,500
2011/06/29 2,287 2,287 2,250 2,277 2,200
2011/06/28 2,256 2,269 2,247 2,267 3,200
2011/06/27 2,270 2,273 2,251 2,252 3,500
2011/06/24 2,277 2,277 2,260 2,270 3,100
2011/06/23 2,247 2,266 2,245 2,255 4,200
2011/06/22 2,210 2,250 2,210 2,241 6,000
2011/06/21 2,182 2,210 2,182 2,204 2,200
2011/06/20 2,172 2,215 2,168 2,181 3,500
2011/06/17 2,190 2,190 2,159 2,159 3,600
2011/06/16 2,220 2,222 2,200 2,200 2,300
2011/06/15 2,195 2,213 2,194 2,207 3,700
2011/06/14 2,166 2,200 2,166 2,195 3,600
2011/06/13 2,175 2,175 2,162 2,166 2,500
2011/06/10 2,195 2,198 2,172 2,185 8,600
2011/06/09 2,147 2,185 2,147 2,165 1,400
2011/06/08 2,155 2,168 2,147 2,147 2,100
2011/06/07 2,168 2,168 2,146 2,147 1,500
2011/06/06 2,150 2,163 2,140 2,141 3,600
2011/06/03 2,171 2,172 2,158 2,158 5,700
2011/06/02 2,185 2,200 2,177 2,179 6,400
2011/06/01 2,247 2,247 2,200 2,211 3,900
2011/05/31 2,187 2,228 2,183 2,212 2,800
2011/05/30 2,168 2,185 2,162 2,170 3,500
2011/05/27 2,161 2,183 2,161 2,167 3,700
2011/05/26 2,160 2,188 2,160 2,188 1,800
2011/05/25 2,170 2,189 2,161 2,161 5,900
2011/05/24 2,163 2,211 2,161 2,170 3,500
2011/05/23 2,222 2,223 2,178 2,181 3,700
2011/05/20 2,246 2,252 2,220 2,220 3,100
2011/05/19 2,297 2,297 2,235 2,246 3,200
2011/05/18 2,245 2,297 2,245 2,291 3,100
2011/05/17 2,250 2,276 2,230 2,268 5,400
2011/05/16 2,258 2,297 2,250 2,255 5,100
2011/05/13 2,301 2,308 2,256 2,257 6,100
2011/05/12 2,301 2,303 2,300 2,300 3,000
2011/05/11 2,313 2,319 2,296 2,296 5,900
2011/05/10 2,335 2,335 2,309 2,313 7,700
2011/05/09 2,328 2,389 2,311 2,370 4,500
2011/05/06 2,300 2,328 2,300 2,328 4,300
2011/05/02 2,338 2,340 2,305 2,338 4,100
2011/04/28 2,293 2,329 2,283 2,324 2,900
2011/04/27 2,310 2,313 2,286 2,293 4,900
2011/04/26 2,324 2,324 2,309 2,310 2,900
2011/04/25 2,345 2,355 2,300 2,353 4,400
2011/04/22 2,341 2,349 2,315 2,344 3,100
2011/04/21 2,343 2,365 2,343 2,356 3,300
2011/04/20 2,371 2,371 2,298 2,343 2,200
2011/04/19 2,367 2,367 2,338 2,348 2,600
2011/04/18 2,345 2,384 2,334 2,383 12,400
2011/04/15 2,287 2,390 2,248 2,322 17,200
2011/04/14 2,240 2,280 2,228 2,278 5,100
2011/04/13 2,242 2,252 2,233 2,240 1,900
2011/04/12 2,233 2,268 2,211 2,234 2,800
2011/04/11 2,245 2,320 2,230 2,278 5,900
2011/04/08 2,192 2,250 2,175 2,223 8,800
2011/04/07 2,192 2,208 2,161 2,193 4,300
2011/04/06 2,250 2,250 2,200 2,215 7,400
2011/04/05 2,297 2,297 2,230 2,250 6,900
2011/04/04 2,305 2,325 2,298 2,300 6,100
2011/04/01 2,342 2,357 2,297 2,331 7,800
2011/03/31 2,378 2,378 2,328 2,342 5,000
2011/03/30 2,302 2,378 2,295 2,378 9,700
2011/03/29 2,370 2,372 2,277 2,337 18,900
2011/03/28 2,424 2,433 2,415 2,421 72,900
2011/03/25 2,415 2,440 2,413 2,437 9,500
2011/03/24 2,438 2,438 2,412 2,412 5,400
2011/03/23 2,468 2,468 2,415 2,415 6,300
2011/03/22 2,453 2,464 2,420 2,438 8,500
2011/03/18 2,281 2,400 2,281 2,400 17,300
2011/03/17 2,129 2,248 2,100 2,231 11,900
2011/03/16 2,003 2,160 2,002 2,160 18,000
2011/03/15 2,230 2,230 1,998 2,002 18,200
2011/03/14 2,053 2,290 2,050 2,230 11,400
2011/03/11 2,485 2,486 2,460 2,461 17,900
2011/03/10 2,493 2,493 2,466 2,466 4,900
2011/03/09 2,492 2,496 2,477 2,484 5,600
2011/03/08 2,480 2,494 2,473 2,473 4,800
2011/03/07 2,497 2,497 2,466 2,466 6,200
2011/03/04 2,464 2,481 2,456 2,481 5,500
2011/03/03 2,455 2,470 2,449 2,451 2,500
2011/03/02 2,460 2,460 2,425 2,425 7,900
2011/03/01 2,455 2,490 2,453 2,481 3,900
2011/02/28 2,421 2,460 2,421 2,453 5,300
2011/02/25 2,411 2,425 2,411 2,416 5,300
2011/02/24 2,435 2,435 2,415 2,416 6,700
2011/02/23 2,450 2,469 2,439 2,442 4,700
2011/02/22 2,485 2,485 2,450 2,455 6,500
2011/02/21 2,495 2,499 2,485 2,490 4,400
2011/02/18 2,500 2,509 2,490 2,492 3,800
2011/02/17 2,480 2,505 2,480 2,504 9,000
2011/02/16 2,487 2,497 2,469 2,480 2,800
2011/02/15 2,453 2,500 2,442 2,486 11,200
2011/02/14 2,445 2,450 2,430 2,450 5,100
2011/02/10 2,439 2,439 2,405 2,418 6,300
2011/02/09 2,442 2,447 2,417 2,426 5,500
2011/02/08 2,435 2,448 2,433 2,442 4,700
2011/02/07 2,432 2,440 2,413 2,435 6,100
2011/02/04 2,417 2,435 2,412 2,432 6,600
2011/02/03 2,412 2,429 2,401 2,411 6,600
2011/02/02 2,394 2,428 2,394 2,411 10,100
2011/02/01 2,364 2,394 2,364 2,380 4,200
2011/01/31 2,383 2,384 2,359 2,363 3,700
2011/01/28 2,383 2,395 2,370 2,395 6,100
2011/01/27 2,393 2,393 2,377 2,391 3,700
2011/01/26 2,389 2,400 2,376 2,381 5,000
2011/01/25 2,393 2,399 2,380 2,389 8,500
2011/01/24 2,365 2,383 2,357 2,383 5,700
2011/01/21 2,381 2,390 2,355 2,361 7,000
2011/01/20 2,360 2,380 2,350 2,380 3,400
2011/01/19 2,363 2,378 2,350 2,378 5,600
2011/01/18 2,339 2,368 2,329 2,368 4,800
2011/01/17 2,338 2,350 2,330 2,335 4,100
2011/01/14 2,335 2,338 2,330 2,336 4,700
2011/01/13 2,315 2,339 2,313 2,335 5,200
2011/01/12 2,300 2,319 2,297 2,315 5,400
2011/01/11 2,295 2,298 2,290 2,298 4,900
2011/01/07 2,288 2,293 2,282 2,293 4,600
2011/01/06 2,288 2,288 2,263 2,284 1,400
2011/01/05 2,239 2,295 2,239 2,288 5,800
2011/01/04 2,255 2,260 2,236 2,238 4,600

このページの先頭へ