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
2003/12/30 2,330 2,350 2,325 2,340 7,800
2003/12/29 2,310 2,340 2,310 2,320 10,500
2003/12/26 2,300 2,300 2,280 2,300 16,500
2003/12/25 2,320 2,330 2,305 2,305 10,600
2003/12/24 2,350 2,350 2,320 2,320 12,300
2003/12/22 2,315 2,330 2,310 2,320 15,100
2003/12/19 2,305 2,330 2,305 2,315 13,500
2003/12/18 2,330 2,330 2,305 2,315 7,000
2003/12/17 2,330 2,330 2,300 2,305 20,900
2003/12/16 2,330 2,330 2,300 2,305 12,200
2003/12/15 2,335 2,350 2,320 2,330 13,000
2003/12/12 2,320 2,330 2,295 2,295 22,500
2003/12/11 2,270 2,295 2,270 2,280 19,800
2003/12/10 2,320 2,320 2,270 2,280 7,800
2003/12/09 2,280 2,310 2,280 2,295 9,600
2003/12/08 2,310 2,320 2,270 2,270 14,900
2003/12/05 2,350 2,350 2,300 2,310 13,900
2003/12/04 2,300 2,340 2,300 2,310 7,900
2003/12/03 2,300 2,330 2,290 2,300 25,600
2003/12/02 2,310 2,325 2,290 2,290 31,600
2003/12/01 2,340 2,340 2,310 2,320 24,000
2003/11/28 2,300 2,355 2,290 2,355 38,100
2003/11/27 2,340 2,345 2,300 2,300 33,500
2003/11/26 2,365 2,375 2,340 2,340 18,500
2003/11/25 2,405 2,410 2,360 2,365 24,500
2003/11/21 2,400 2,430 2,395 2,420 4,300
2003/11/20 2,470 2,470 2,390 2,410 10,000
2003/11/19 2,385 2,430 2,385 2,390 10,400
2003/11/18 2,400 2,430 2,380 2,400 21,600
2003/11/17 2,500 2,500 2,420 2,430 10,900
2003/11/14 2,550 2,550 2,470 2,495 6,900
2003/11/13 2,495 2,555 2,480 2,555 18,600
2003/11/12 2,505 2,505 2,470 2,470 4,600
2003/11/11 2,500 2,505 2,470 2,500 8,200
2003/11/10 2,505 2,535 2,495 2,505 6,200
2003/11/07 2,510 2,560 2,450 2,450 13,100
2003/11/06 2,560 2,560 2,510 2,510 7,400
2003/11/05 2,550 2,555 2,500 2,555 7,200
2003/11/04 2,520 2,570 2,500 2,565 43,100
2003/10/31 2,440 2,525 2,435 2,480 24,600
2003/10/30 2,450 2,455 2,435 2,435 7,500
2003/10/29 2,450 2,455 2,440 2,440 11,600
2003/10/28 2,430 2,460 2,430 2,445 8,100
2003/10/27 2,425 2,460 2,425 2,435 8,900
2003/10/24 2,485 2,485 2,405 2,425 11,700
2003/10/23 2,470 2,470 2,405 2,405 31,100
2003/10/22 2,490 2,490 2,475 2,475 18,500
2003/10/21 2,500 2,500 2,480 2,485 17,700
2003/10/20 2,500 2,500 2,470 2,480 56,000
2003/10/17 2,525 2,530 2,490 2,500 61,600
2003/10/16 2,540 2,540 2,510 2,525 23,000
2003/10/15 2,530 2,555 2,510 2,540 22,100
2003/10/14 2,550 2,550 2,510 2,530 20,000
2003/10/10 2,520 2,560 2,500 2,510 39,400
2003/10/09 2,550 2,550 2,530 2,530 21,100
2003/10/08 2,575 2,595 2,545 2,550 36,600
2003/10/07 2,585 2,645 2,570 2,580 21,500
2003/10/06 2,600 2,600 2,580 2,590 16,000
2003/10/03 2,565 2,575 2,555 2,570 16,800
2003/10/02 2,600 2,620 2,555 2,570 30,900
2003/10/01 2,630 2,630 2,570 2,590 39,500
2003/09/30 2,550 2,640 2,535 2,600 44,500
2003/09/29 2,715 2,720 2,670 2,670 6,400
2003/09/26 2,655 2,720 2,655 2,720 9,300
2003/09/25 2,645 2,755 2,635 2,705 12,000
2003/09/24 2,800 2,810 2,770 2,785 32,000
2003/09/22 2,800 2,800 2,760 2,790 25,900
2003/09/19 2,820 2,820 2,740 2,770 23,500
2003/09/18 2,750 2,750 2,705 2,740 14,900
2003/09/17 2,795 2,800 2,670 2,740 42,400
2003/09/16 2,800 2,830 2,790 2,800 17,900
2003/09/12 2,795 2,800 2,775 2,800 22,000
2003/09/11 2,795 2,800 2,760 2,785 27,200
2003/09/10 2,750 2,785 2,750 2,785 31,000
2003/09/09 2,730 2,745 2,710 2,735 21,700
2003/09/08 2,670 2,710 2,670 2,680 17,000
2003/09/05 2,670 2,670 2,650 2,655 20,700
2003/09/04 2,700 2,700 2,660 2,660 16,700
2003/09/03 2,690 2,690 2,670 2,690 11,000
2003/09/02 2,710 2,710 2,685 2,685 13,700
2003/09/01 2,705 2,705 2,675 2,685 20,200
2003/08/29 2,635 2,705 2,625 2,705 29,800
2003/08/28 2,640 2,640 2,605 2,605 12,800
2003/08/27 2,645 2,655 2,605 2,605 20,500
2003/08/26 2,610 2,640 2,600 2,605 8,600
2003/08/25 2,685 2,685 2,600 2,605 8,500
2003/08/22 2,570 2,595 2,560 2,570 17,600
2003/08/21 2,560 2,595 2,540 2,555 42,400
2003/08/20 2,595 2,610 2,565 2,575 34,100
2003/08/19 2,660 2,660 2,580 2,610 63,100
2003/08/18 2,700 2,700 2,650 2,660 11,200
2003/08/15 2,640 2,640 2,620 2,620 30,700
2003/08/14 2,650 2,650 2,600 2,635 33,800
2003/08/13 2,650 2,680 2,645 2,655 42,400
2003/08/12 2,690 2,690 2,610 2,650 94,700
2003/08/11 2,700 2,745 2,680 2,720 45,700
2003/08/08 2,705 2,720 2,680 2,705 48,100
2003/08/07 2,710 2,720 2,680 2,700 45,700
2003/08/06 2,680 2,750 2,650 2,750 45,200
2003/08/05 2,655 2,675 2,650 2,655 25,900
2003/08/04 2,690 2,690 2,650 2,660 38,600
2003/08/01 2,610 2,670 2,610 2,650 53,400
2003/07/31 2,580 2,600 2,550 2,585 33,500
2003/07/30 2,550 2,565 2,545 2,545 60,400
2003/07/29 2,575 2,575 2,530 2,545 41,500
2003/07/28 2,600 2,600 2,570 2,570 18,700
2003/07/25 2,530 2,600 2,510 2,600 20,700
2003/07/24 2,610 2,610 2,530 2,540 22,800
2003/07/23 2,590 2,605 2,535 2,600 42,200
2003/07/22 2,640 2,655 2,585 2,590 27,400
2003/07/18 2,700 2,700 2,630 2,670 30,300
2003/07/17 2,680 2,710 2,660 2,700 11,100
2003/07/16 2,700 2,730 2,690 2,710 34,900
2003/07/15 2,800 2,800 2,695 2,700 23,700
2003/07/14 2,750 2,800 2,715 2,720 28,000
2003/07/11 2,775 2,805 2,740 2,740 19,200
2003/07/10 2,790 2,830 2,775 2,775 27,300
2003/07/09 2,795 2,815 2,740 2,760 30,600
2003/07/08 2,850 2,915 2,790 2,790 42,500
2003/07/07 2,890 2,890 2,810 2,840 29,300
2003/07/04 2,790 2,810 2,780 2,810 22,700
2003/07/03 2,830 2,845 2,785 2,785 32,000
2003/07/02 2,800 2,830 2,760 2,830 34,800
2003/07/01 2,750 2,840 2,700 2,830 72,500
2003/06/30 2,860 2,860 2,800 2,805 39,200
2003/06/27 2,860 2,880 2,850 2,860 29,500
2003/06/26 2,905 2,945 2,875 2,900 49,800
2003/06/25 2,805 2,930 2,805 2,895 103,100
2003/06/24 2,715 2,810 2,705 2,805 96,000
2003/06/23 2,700 2,735 2,680 2,715 75,500
2003/06/20 2,695 2,695 2,650 2,670 49,700
2003/06/19 2,570 2,705 2,565 2,695 71,300
2003/06/18 2,555 2,575 2,550 2,560 73,000
2003/06/17 2,550 2,565 2,545 2,555 40,800
2003/06/16 2,525 2,545 2,525 2,540 14,100
2003/06/13 2,520 2,545 2,515 2,525 34,600
2003/06/12 2,565 2,570 2,525 2,525 30,400
2003/06/11 2,550 2,565 2,505 2,555 61,500
2003/06/10 2,500 2,525 2,480 2,520 65,700
2003/06/09 2,470 2,535 2,470 2,520 85,100
2003/06/06 2,525 2,535 2,450 2,450 89,000
2003/06/05 2,565 2,585 2,530 2,530 37,800
2003/06/04 2,590 2,605 2,560 2,560 43,800
2003/06/03 2,620 2,620 2,550 2,565 35,000
2003/06/02 2,580 2,605 2,580 2,600 53,700
2003/05/30 2,550 2,590 2,550 2,570 89,600
2003/05/29 2,605 2,605 2,510 2,520 76,900
2003/05/28 2,640 2,640 2,590 2,605 28,500
2003/05/27 2,645 2,665 2,600 2,600 34,100
2003/05/26 2,650 2,650 2,620 2,620 27,100
2003/05/23 2,600 2,630 2,590 2,605 60,600
2003/05/22 2,660 2,710 2,620 2,630 89,800
2003/05/21 2,650 2,700 2,600 2,630 124,800
2003/05/20 2,550 2,690 2,500 2,550 227,400
2003/05/19 2,590 2,590 2,590 2,590 32,100
2003/05/16 3,190 3,240 3,090 3,090 59,400
2003/05/15 3,680 3,680 3,500 3,590 13,100
2003/05/14 3,700 3,710 3,680 3,680 10,200
2003/05/13 3,660 3,680 3,640 3,680 15,000
2003/05/12 3,600 3,650 3,600 3,650 1,300
2003/05/09 3,560 3,650 3,560 3,650 5,000
2003/05/08 3,550 3,700 3,550 3,610 12,500
2003/05/07 3,500 3,550 3,480 3,540 30,200
2003/05/06 3,490 3,550 3,460 3,500 26,100
2003/05/02 3,450 3,500 3,420 3,490 4,400
2003/05/01 3,500 3,500 3,450 3,500 33,900
2003/04/30 3,500 3,540 3,500 3,520 18,800
2003/04/28 3,500 3,500 3,450 3,490 8,200
2003/04/25 3,500 3,520 3,480 3,500 12,400
2003/04/24 3,500 3,530 3,480 3,480 20,800
2003/04/23 3,600 3,600 3,500 3,550 19,600
2003/04/22 3,550 3,550 3,500 3,500 11,000
2003/04/21 3,460 3,600 3,460 3,600 7,500
2003/04/18 3,420 3,480 3,420 3,480 11,500
2003/04/17 3,450 3,480 3,400 3,420 12,300
2003/04/16 3,500 3,500 3,400 3,430 9,800
2003/04/15 3,500 3,600 3,500 3,550 17,200
2003/04/14 3,500 3,540 3,470 3,500 12,800
2003/04/11 3,500 3,550 3,500 3,510 5,200
2003/04/10 3,640 3,640 3,530 3,550 6,600
2003/04/09 3,680 3,680 3,590 3,670 20,500
2003/04/08 3,500 3,690 3,500 3,690 10,900
2003/04/07 3,500 3,500 3,480 3,480 3,300
2003/04/04 3,490 3,500 3,490 3,500 10,700
2003/04/03 3,630 3,650 3,500 3,510 6,200
2003/04/02 3,660 3,660 3,530 3,530 8,400
2003/04/01 3,670 3,730 3,620 3,650 7,700
2003/03/31 3,780 3,820 3,660 3,820 10,200
2003/03/28 3,790 3,790 3,720 3,730 4,800
2003/03/27 3,780 3,820 3,750 3,790 4,200
2003/03/26 3,750 3,800 3,740 3,800 12,600
2003/03/25 3,800 3,820 3,730 3,810 13,100
2003/03/24 3,780 3,800 3,700 3,800 11,500
2003/03/20 3,800 3,800 3,750 3,780 13,300
2003/03/19 3,740 3,800 3,730 3,800 4,700
2003/03/18 3,680 3,730 3,680 3,730 7,700
2003/03/17 3,660 3,690 3,650 3,670 7,300
2003/03/14 3,460 3,760 3,460 3,650 31,200
2003/03/13 3,500 3,510 3,460 3,460 25,200
2003/03/12 3,600 3,610 3,510 3,540 39,700
2003/03/11 3,700 3,700 3,630 3,650 7,100
2003/03/10 3,840 3,840 3,640 3,670 10,600
2003/03/07 3,910 3,930 3,850 3,870 14,300
2003/03/06 3,970 3,980 3,900 3,910 12,700
2003/03/05 3,970 3,990 3,900 3,960 21,700
2003/03/04 4,040 4,040 3,940 3,970 22,300
2003/03/03 4,110 4,150 4,020 4,080 101,000
2003/02/28 4,250 4,250 4,060 4,120 243,600
2003/02/27 4,120 4,230 4,080 4,230 93,900
2003/02/26 4,100 4,130 4,050 4,120 61,600
2003/02/25 4,070 4,150 4,020 4,150 41,300
2003/02/24 4,020 4,080 3,960 4,030 45,500
2003/02/21 4,050 4,100 3,990 4,040 120,200
2003/02/20 4,000 4,050 3,960 4,000 148,200
2003/02/19 3,860 3,980 3,840 3,950 86,400
2003/02/18 3,820 3,820 3,780 3,810 44,400
2003/02/17 3,900 3,900 3,810 3,820 44,500
2003/02/14 3,850 3,910 3,800 3,900 57,600
2003/02/13 3,850 3,870 3,820 3,850 39,600
2003/02/12 3,870 3,870 3,810 3,860 45,400
2003/02/10 3,900 3,900 3,720 3,840 88,500
2003/02/07 4,000 4,000 3,810 3,910 118,200
2003/02/06 4,070 4,120 4,020 4,040 68,200
2003/02/05 3,900 4,180 3,880 4,120 84,400
2003/02/04 3,900 3,900 3,870 3,900 39,900
2003/02/03 3,900 3,950 3,880 3,900 32,300
2003/01/31 3,900 3,950 3,840 3,950 31,500
2003/01/30 3,880 4,100 3,830 4,000 45,500
2003/01/29 3,880 3,960 3,820 3,890 53,800
2003/01/28 3,840 3,890 3,830 3,890 19,400
2003/01/27 3,810 3,890 3,810 3,880 21,100
2003/01/24 3,800 3,850 3,780 3,840 20,100
2003/01/23 3,820 3,850 3,780 3,850 15,600
2003/01/22 3,800 3,890 3,780 3,860 36,200
2003/01/21 3,790 3,840 3,750 3,840 11,500
2003/01/20 3,840 3,840 3,750 3,780 11,400
2003/01/17 3,850 3,850 3,770 3,850 24,100
2003/01/16 3,820 3,880 3,800 3,880 29,900
2003/01/15 3,900 3,920 3,850 3,900 30,000
2003/01/14 3,900 3,940 3,850 3,900 27,500
2003/01/10 3,880 3,990 3,830 3,970 88,600
2003/01/09 3,680 3,880 3,650 3,870 91,500
2003/01/08 3,650 3,680 3,590 3,680 38,500
2003/01/07 3,630 3,650 3,580 3,600 35,100
2003/01/06 3,580 3,650 3,560 3,650 15,800

このページの先頭へ