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
2012/12/28 2,376 2,387 2,371 2,373 3,700
2012/12/27 2,360 2,375 2,356 2,375 6,800
2012/12/26 2,358 2,365 2,356 2,364 4,200
2012/12/25 2,360 2,364 2,347 2,358 4,300
2012/12/21 2,371 2,373 2,346 2,360 4,200
2012/12/20 2,347 2,363 2,347 2,351 5,300
2012/12/19 2,358 2,365 2,336 2,347 5,300
2012/12/18 2,354 2,360 2,346 2,346 4,700
2012/12/17 2,358 2,358 2,347 2,349 3,900
2012/12/14 2,355 2,358 2,345 2,348 8,300
2012/12/13 2,356 2,358 2,340 2,345 4,200
2012/12/12 2,346 2,355 2,341 2,342 4,300
2012/12/11 2,340 2,346 2,340 2,342 1,600
2012/12/10 2,355 2,355 2,336 2,348 6,900
2012/12/07 2,349 2,353 2,348 2,352 2,400
2012/12/06 2,355 2,355 2,345 2,349 3,900
2012/12/05 2,335 2,359 2,335 2,355 2,900
2012/12/04 2,337 2,347 2,328 2,346 2,400
2012/12/03 2,327 2,337 2,327 2,337 2,100
2012/11/30 2,347 2,347 2,327 2,327 2,700
2012/11/29 2,354 2,359 2,347 2,347 2,300
2012/11/28 2,354 2,354 2,330 2,354 2,000
2012/11/27 2,341 2,354 2,340 2,354 6,100
2012/11/26 2,338 2,347 2,336 2,340 3,100
2012/11/22 2,347 2,349 2,333 2,348 4,500
2012/11/21 2,338 2,339 2,323 2,324 3,400
2012/11/20 2,317 2,333 2,300 2,300 3,700
2012/11/19 2,322 2,322 2,294 2,311 2,700
2012/11/16 2,277 2,280 2,273 2,274 4,000
2012/11/15 2,287 2,289 2,275 2,276 5,700
2012/11/14 2,292 2,292 2,279 2,291 4,100
2012/11/13 2,294 2,296 2,279 2,288 4,000
2012/11/12 2,292 2,295 2,281 2,281 2,600
2012/11/09 2,300 2,301 2,286 2,292 4,000
2012/11/08 2,328 2,329 2,304 2,304 2,000
2012/11/07 2,325 2,330 2,318 2,330 1,000
2012/11/06 2,337 2,341 2,330 2,334 1,500
2012/11/05 2,357 2,357 2,336 2,340 1,700
2012/11/02 2,357 2,358 2,341 2,357 3,400
2012/11/01 2,345 2,356 2,339 2,356 3,200
2012/10/31 2,337 2,350 2,335 2,344 3,700
2012/10/30 2,340 2,340 2,295 2,321 8,800
2012/10/29 2,351 2,358 2,340 2,349 2,900
2012/10/26 2,340 2,350 2,340 2,350 1,900
2012/10/25 2,324 2,340 2,320 2,340 4,100
2012/10/24 2,315 2,335 2,314 2,316 2,200
2012/10/23 2,340 2,340 2,330 2,333 1,100
2012/10/22 2,321 2,350 2,321 2,340 1,700
2012/10/19 2,311 2,333 2,311 2,333 2,500
2012/10/18 2,320 2,340 2,298 2,332 2,700
2012/10/17 2,298 2,310 2,290 2,309 2,300
2012/10/16 2,295 2,304 2,288 2,288 2,100
2012/10/15 2,294 2,320 2,293 2,294 2,800
2012/10/12 2,320 2,325 2,296 2,320 3,200
2012/10/11 2,294 2,325 2,293 2,300 2,700
2012/10/10 2,309 2,323 2,290 2,293 4,700
2012/10/09 2,300 2,349 2,300 2,325 4,100
2012/10/05 2,311 2,328 2,295 2,328 3,000
2012/10/04 2,304 2,312 2,285 2,312 2,400
2012/10/03 2,300 2,319 2,282 2,308 4,000
2012/10/02 2,297 2,335 2,295 2,300 1,600
2012/10/01 2,302 2,329 2,284 2,320 3,900
2012/09/28 2,360 2,360 2,327 2,327 2,900
2012/09/27 2,360 2,380 2,347 2,359 2,900
2012/09/26 2,360 2,373 2,325 2,364 4,400
2012/09/25 2,380 2,380 2,321 2,379 5,400
2012/09/24 2,384 2,384 2,349 2,362 2,600
2012/09/21 2,335 2,385 2,324 2,385 3,300
2012/09/20 2,340 2,342 2,322 2,334 2,900
2012/09/19 2,309 2,342 2,309 2,342 2,000
2012/09/18 2,348 2,348 2,310 2,337 4,000
2012/09/14 2,333 2,335 2,307 2,333 9,700
2012/09/13 2,286 2,287 2,267 2,287 2,600
2012/09/12 2,286 2,286 2,278 2,285 1,800
2012/09/11 2,285 2,285 2,262 2,263 3,000
2012/09/10 2,250 2,289 2,250 2,285 2,100
2012/09/07 2,266 2,280 2,262 2,263 5,400
2012/09/06 2,243 2,275 2,225 2,265 3,800
2012/09/05 2,254 2,260 2,243 2,244 5,400
2012/09/04 2,282 2,282 2,254 2,254 2,600
2012/09/03 2,279 2,280 2,262 2,262 3,100
2012/08/31 2,305 2,305 2,278 2,278 2,400
2012/08/30 2,299 2,325 2,299 2,305 1,200
2012/08/29 2,294 2,298 2,294 2,298 500
2012/08/28 2,343 2,343 2,292 2,293 4,700
2012/08/27 2,334 2,344 2,334 2,344 1,300
2012/08/24 2,382 2,382 2,333 2,333 4,300
2012/08/23 2,385 2,386 2,381 2,381 1,500
2012/08/22 2,382 2,385 2,380 2,384 2,000
2012/08/21 2,379 2,380 2,373 2,380 2,000
2012/08/20 2,376 2,380 2,375 2,376 1,200
2012/08/17 2,375 2,377 2,320 2,376 4,700
2012/08/16 2,377 2,377 2,364 2,375 3,000
2012/08/15 2,365 2,365 2,350 2,361 3,900
2012/08/14 2,322 2,350 2,322 2,350 2,100
2012/08/13 2,318 2,319 2,301 2,319 1,900
2012/08/10 2,310 2,320 2,310 2,320 2,700
2012/08/09 2,308 2,310 2,308 2,310 1,500
2012/08/08 2,298 2,308 2,290 2,308 2,000
2012/08/07 2,275 2,297 2,259 2,293 2,000
2012/08/06 2,264 2,274 2,255 2,274 1,900
2012/08/03 2,271 2,273 2,251 2,264 4,300
2012/08/02 2,291 2,291 2,273 2,273 3,000
2012/08/01 2,284 2,295 2,275 2,283 800
2012/07/31 2,310 2,310 2,280 2,284 7,000
2012/07/30 2,312 2,312 2,296 2,310 2,800
2012/07/27 2,310 2,319 2,300 2,302 2,800
2012/07/26 2,321 2,321 2,310 2,310 2,200
2012/07/25 2,359 2,359 2,320 2,321 3,900
2012/07/24 2,330 2,332 2,320 2,329 1,900
2012/07/23 2,353 2,353 2,333 2,333 3,100
2012/07/20 2,376 2,376 2,345 2,351 4,400
2012/07/19 2,362 2,410 2,362 2,400 2,200
2012/07/18 2,396 2,415 2,363 2,381 1,900
2012/07/17 2,411 2,411 2,372 2,372 4,100
2012/07/13 2,355 2,382 2,355 2,371 1,700
2012/07/12 2,348 2,366 2,340 2,340 2,500
2012/07/11 2,376 2,376 2,347 2,347 3,900
2012/07/10 2,385 2,400 2,382 2,382 1,100
2012/07/09 2,396 2,429 2,366 2,385 1,800
2012/07/06 2,376 2,409 2,376 2,381 3,000
2012/07/05 2,419 2,419 2,400 2,412 6,600
2012/07/04 2,388 2,395 2,367 2,369 2,800
2012/07/03 2,403 2,410 2,338 2,366 4,400
2012/07/02 2,385 2,387 2,381 2,381 2,200
2012/06/29 2,430 2,430 2,383 2,383 3,500
2012/06/28 2,385 2,412 2,385 2,412 1,600
2012/06/27 2,430 2,430 2,387 2,388 3,500
2012/06/26 2,395 2,430 2,390 2,430 3,500
2012/06/25 2,400 2,400 2,385 2,399 1,900
2012/06/22 2,370 2,384 2,362 2,384 1,300
2012/06/21 2,345 2,370 2,345 2,370 2,600
2012/06/20 2,337 2,338 2,328 2,338 1,200
2012/06/19 2,321 2,343 2,312 2,313 2,500
2012/06/18 2,346 2,348 2,319 2,348 5,300
2012/06/15 2,367 2,367 2,320 2,346 2,500
2012/06/14 2,359 2,359 2,340 2,350 1,900
2012/06/13 2,359 2,359 2,357 2,359 600
2012/06/12 2,300 2,348 2,300 2,348 2,200
2012/06/11 2,339 2,342 2,301 2,302 3,100
2012/06/08 2,320 2,340 2,300 2,340 6,900
2012/06/07 2,265 2,305 2,265 2,305 1,500
2012/06/06 2,263 2,269 2,238 2,250 1,700
2012/06/05 2,260 2,280 2,230 2,250 3,700
2012/06/04 2,261 2,261 2,250 2,260 3,200
2012/06/01 2,290 2,291 2,281 2,282 1,700
2012/05/31 2,300 2,320 2,291 2,292 3,200
2012/05/30 2,290 2,322 2,290 2,322 1,300
2012/05/29 2,309 2,309 2,280 2,304 6,100
2012/05/28 2,339 2,339 2,303 2,309 1,400
2012/05/25 2,343 2,345 2,302 2,339 4,100
2012/05/24 2,345 2,345 2,311 2,329 2,100
2012/05/23 2,380 2,380 2,321 2,321 3,900
2012/05/22 2,343 2,380 2,343 2,380 1,200
2012/05/21 2,306 2,449 2,301 2,341 5,700
2012/05/18 2,332 2,350 2,304 2,350 5,700
2012/05/17 2,374 2,374 2,349 2,360 2,000
2012/05/16 2,385 2,386 2,350 2,350 3,100
2012/05/15 2,429 2,429 2,392 2,395 4,900
2012/05/14 2,422 2,434 2,411 2,420 3,000
2012/05/11 2,440 2,448 2,428 2,429 3,300
2012/05/10 2,424 2,437 2,424 2,437 1,700
2012/05/09 2,442 2,447 2,435 2,447 2,300
2012/05/08 2,440 2,480 2,440 2,480 4,500
2012/05/07 2,432 2,467 2,416 2,467 2,800
2012/05/02 2,506 2,506 2,481 2,497 1,900
2012/05/01 2,508 2,508 2,477 2,481 1,100
2012/04/27 2,480 2,530 2,480 2,511 5,400
2012/04/26 2,490 2,523 2,470 2,507 3,700
2012/04/25 2,454 2,495 2,433 2,494 7,600
2012/04/24 2,453 2,453 2,420 2,430 2,600
2012/04/23 2,448 2,458 2,430 2,457 2,100
2012/04/20 2,437 2,460 2,433 2,448 1,700
2012/04/19 2,450 2,459 2,436 2,436 2,900
2012/04/18 2,431 2,463 2,431 2,462 2,800
2012/04/17 2,415 2,439 2,407 2,426 3,400
2012/04/16 2,410 2,425 2,406 2,417 5,700
2012/04/13 2,414 2,445 2,414 2,426 6,000
2012/04/12 2,403 2,418 2,403 2,415 2,400
2012/04/11 2,410 2,415 2,399 2,401 9,500
2012/04/10 2,412 2,420 2,411 2,417 3,900
2012/04/09 2,438 2,449 2,411 2,411 6,600
2012/04/06 2,456 2,458 2,447 2,458 2,800
2012/04/05 2,450 2,455 2,439 2,455 3,600
2012/04/04 2,491 2,499 2,470 2,471 6,700
2012/04/03 2,523 2,528 2,486 2,493 7,100
2012/04/02 2,570 2,583 2,505 2,505 5,200
2012/03/30 2,560 2,569 2,550 2,564 3,800
2012/03/29 2,553 2,565 2,540 2,560 9,300
2012/03/28 2,525 2,570 2,521 2,554 23,000
2012/03/27 2,644 2,655 2,640 2,655 36,400
2012/03/26 2,639 2,648 2,630 2,630 20,700
2012/03/23 2,650 2,650 2,641 2,641 5,700
2012/03/22 2,634 2,649 2,634 2,649 5,700
2012/03/21 2,632 2,648 2,631 2,631 8,300
2012/03/19 2,632 2,639 2,629 2,636 4,100
2012/03/16 2,610 2,634 2,610 2,631 6,600
2012/03/15 2,628 2,630 2,610 2,612 14,500
2012/03/14 2,625 2,626 2,611 2,611 7,300
2012/03/13 2,631 2,631 2,601 2,601 10,400
2012/03/12 2,636 2,636 2,618 2,621 6,800
2012/03/09 2,634 2,641 2,624 2,635 12,600
2012/03/08 2,644 2,649 2,632 2,644 5,900
2012/03/07 2,620 2,650 2,618 2,649 7,900
2012/03/06 2,643 2,643 2,621 2,622 4,700
2012/03/05 2,635 2,648 2,626 2,643 9,800
2012/03/02 2,624 2,635 2,607 2,625 5,100
2012/03/01 2,634 2,634 2,602 2,623 7,300
2012/02/29 2,614 2,639 2,613 2,617 13,800
2012/02/28 2,595 2,620 2,593 2,613 19,400
2012/02/27 2,594 2,594 2,570 2,587 5,700
2012/02/24 2,596 2,596 2,569 2,593 5,800
2012/02/23 2,576 2,590 2,545 2,570 4,800
2012/02/22 2,522 2,575 2,511 2,575 8,600
2012/02/21 2,525 2,530 2,520 2,520 2,600
2012/02/20 2,521 2,525 2,512 2,525 3,000
2012/02/17 2,518 2,521 2,511 2,511 3,400
2012/02/16 2,530 2,530 2,510 2,512 4,300
2012/02/15 2,523 2,539 2,517 2,527 10,700
2012/02/14 2,508 2,514 2,500 2,514 6,200
2012/02/13 2,504 2,508 2,488 2,506 5,600
2012/02/10 2,488 2,500 2,488 2,490 2,500
2012/02/09 2,488 2,500 2,476 2,500 3,500
2012/02/08 2,481 2,493 2,476 2,488 2,800
2012/02/07 2,479 2,484 2,472 2,480 1,800
2012/02/06 2,485 2,500 2,479 2,480 4,500
2012/02/03 2,499 2,499 2,475 2,477 4,400
2012/02/02 2,500 2,500 2,478 2,498 3,400
2012/02/01 2,495 2,495 2,488 2,489 3,300
2012/01/31 2,480 2,496 2,473 2,496 5,100
2012/01/30 2,482 2,482 2,461 2,480 3,100
2012/01/27 2,480 2,499 2,461 2,487 4,100
2012/01/26 2,466 2,482 2,457 2,473 6,100
2012/01/25 2,459 2,465 2,445 2,464 6,700
2012/01/24 2,443 2,446 2,430 2,446 5,100
2012/01/23 2,438 2,442 2,434 2,434 2,200
2012/01/20 2,440 2,440 2,415 2,437 3,000
2012/01/19 2,438 2,438 2,414 2,415 2,800
2012/01/18 2,429 2,438 2,423 2,438 1,600
2012/01/17 2,410 2,417 2,410 2,415 2,000
2012/01/16 2,446 2,446 2,420 2,430 5,600
2012/01/13 2,427 2,430 2,402 2,420 3,200
2012/01/12 2,429 2,429 2,403 2,403 2,800
2012/01/11 2,438 2,449 2,418 2,429 2,900
2012/01/10 2,401 2,437 2,401 2,425 3,000
2012/01/06 2,440 2,440 2,430 2,433 1,300
2012/01/05 2,456 2,460 2,439 2,452 2,000
2012/01/04 2,418 2,466 2,418 2,450 10,300

このページの先頭へ