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
2004/12/30 2,600 2,625 2,595 2,625 5,700
2004/12/29 2,615 2,620 2,595 2,600 8,400
2004/12/28 2,600 2,610 2,595 2,595 6,700
2004/12/27 2,605 2,610 2,595 2,600 10,400
2004/12/24 2,600 2,600 2,590 2,600 14,700
2004/12/22 2,595 2,595 2,575 2,585 7,700
2004/12/21 2,570 2,590 2,560 2,575 15,000
2004/12/20 2,540 2,575 2,530 2,550 15,200
2004/12/17 2,505 2,530 2,505 2,530 8,500
2004/12/16 2,525 2,525 2,500 2,515 5,400
2004/12/15 2,520 2,525 2,505 2,520 7,400
2004/12/14 2,520 2,520 2,500 2,510 6,800
2004/12/13 2,520 2,520 2,500 2,505 3,700
2004/12/10 2,530 2,530 2,495 2,500 16,100
2004/12/09 2,495 2,505 2,490 2,490 9,800
2004/12/08 2,485 2,495 2,475 2,495 3,900
2004/12/07 2,475 2,495 2,470 2,485 8,500
2004/12/06 2,475 2,480 2,470 2,470 3,000
2004/12/03 2,480 2,490 2,465 2,480 5,800
2004/12/02 2,490 2,495 2,470 2,490 9,500
2004/12/01 2,485 2,490 2,460 2,460 9,400
2004/11/30 2,490 2,500 2,470 2,495 11,800
2004/11/29 2,475 2,490 2,470 2,485 5,500
2004/11/26 2,460 2,480 2,460 2,475 6,200
2004/11/25 2,480 2,480 2,455 2,460 7,500
2004/11/24 2,460 2,490 2,450 2,460 6,800
2004/11/22 2,480 2,480 2,450 2,460 9,000
2004/11/19 2,495 2,500 2,485 2,485 4,000
2004/11/18 2,515 2,515 2,465 2,465 7,800
2004/11/17 2,510 2,520 2,500 2,505 7,100
2004/11/16 2,510 2,510 2,495 2,505 6,200
2004/11/15 2,480 2,520 2,480 2,515 19,300
2004/11/12 2,460 2,470 2,450 2,470 11,800
2004/11/11 2,475 2,475 2,460 2,465 9,400
2004/11/10 2,445 2,470 2,430 2,470 19,400
2004/11/09 2,440 2,445 2,420 2,430 10,700
2004/11/08 2,440 2,440 2,410 2,420 14,700
2004/11/05 2,380 2,390 2,375 2,375 15,800
2004/11/04 2,370 2,380 2,365 2,370 18,900
2004/11/02 2,375 2,375 2,365 2,370 18,100
2004/11/01 2,380 2,395 2,375 2,375 8,600
2004/10/29 2,385 2,385 2,375 2,380 11,300
2004/10/28 2,395 2,395 2,385 2,385 11,300
2004/10/27 2,385 2,400 2,385 2,395 3,500
2004/10/26 2,380 2,390 2,375 2,380 10,400
2004/10/25 2,390 2,390 2,365 2,375 12,700
2004/10/22 2,400 2,405 2,390 2,395 16,700
2004/10/21 2,415 2,425 2,395 2,400 22,100
2004/10/20 2,425 2,430 2,415 2,415 6,900
2004/10/19 2,420 2,430 2,415 2,415 4,100
2004/10/18 2,440 2,440 2,415 2,420 7,100
2004/10/15 2,400 2,440 2,385 2,410 17,500
2004/10/14 2,470 2,470 2,430 2,435 23,600
2004/10/13 2,485 2,485 2,470 2,470 5,800
2004/10/12 2,475 2,485 2,470 2,485 17,300
2004/10/08 2,485 2,485 2,470 2,475 13,400
2004/10/07 2,490 2,500 2,480 2,480 12,700
2004/10/06 2,465 2,500 2,465 2,490 10,900
2004/10/05 2,475 2,475 2,460 2,460 14,100
2004/10/04 2,485 2,490 2,475 2,475 12,200
2004/10/01 2,455 2,470 2,445 2,450 19,600
2004/09/30 2,450 2,455 2,440 2,440 18,500
2004/09/29 2,500 2,500 2,440 2,450 23,500
2004/09/28 2,545 2,545 2,520 2,530 5,200
2004/09/27 2,530 2,570 2,530 2,560 11,800
2004/09/24 2,650 2,650 2,625 2,640 26,500
2004/09/22 2,645 2,650 2,615 2,650 21,600
2004/09/21 2,640 2,655 2,630 2,635 23,500
2004/09/17 2,630 2,630 2,620 2,630 9,000
2004/09/16 2,615 2,625 2,615 2,620 6,100
2004/09/15 2,600 2,640 2,600 2,615 13,400
2004/09/14 2,595 2,605 2,590 2,595 33,600
2004/09/13 2,600 2,620 2,595 2,595 29,300
2004/09/10 2,590 2,600 2,585 2,600 18,800
2004/09/09 2,640 2,645 2,595 2,600 26,700
2004/09/08 2,655 2,655 2,640 2,645 15,300
2004/09/07 2,670 2,670 2,655 2,655 12,000
2004/09/06 2,660 2,665 2,660 2,665 14,500
2004/09/03 2,665 2,670 2,650 2,655 8,800
2004/09/02 2,670 2,670 2,655 2,665 6,100
2004/09/01 2,665 2,670 2,650 2,665 6,200
2004/08/31 2,660 2,670 2,650 2,650 7,600
2004/08/30 2,670 2,670 2,650 2,670 5,500
2004/08/27 2,645 2,645 2,635 2,645 5,500
2004/08/26 2,630 2,635 2,620 2,630 7,200
2004/08/25 2,600 2,630 2,590 2,620 15,600
2004/08/24 2,600 2,600 2,580 2,580 10,500
2004/08/23 2,610 2,630 2,600 2,600 6,800
2004/08/20 2,595 2,610 2,595 2,600 4,100
2004/08/19 2,600 2,605 2,595 2,600 5,400
2004/08/18 2,600 2,600 2,590 2,595 8,300
2004/08/17 2,585 2,605 2,585 2,600 3,900
2004/08/16 2,595 2,610 2,575 2,585 4,500
2004/08/13 2,575 2,575 2,560 2,560 7,100
2004/08/12 2,560 2,600 2,560 2,570 7,000
2004/08/11 2,540 2,555 2,520 2,555 6,800
2004/08/10 2,495 2,525 2,490 2,500 26,700
2004/08/09 2,550 2,555 2,485 2,490 18,100
2004/08/06 2,590 2,590 2,565 2,565 8,600
2004/08/05 2,595 2,600 2,590 2,590 3,400
2004/08/04 2,585 2,610 2,565 2,570 14,200
2004/08/03 2,675 2,675 2,580 2,585 18,900
2004/08/02 2,690 2,690 2,670 2,675 6,000
2004/07/30 2,655 2,680 2,655 2,675 21,700
2004/07/29 2,640 2,650 2,610 2,645 9,400
2004/07/28 2,620 2,645 2,620 2,635 3,900
2004/07/27 2,645 2,655 2,600 2,620 8,900
2004/07/26 2,660 2,660 2,640 2,640 7,100
2004/07/23 2,680 2,685 2,655 2,655 18,200
2004/07/22 2,690 2,690 2,670 2,675 7,800
2004/07/21 2,680 2,695 2,675 2,690 7,800
2004/07/20 2,680 2,690 2,660 2,675 15,900
2004/07/16 2,690 2,695 2,650 2,690 27,100
2004/07/15 2,670 2,680 2,640 2,650 26,600
2004/07/14 2,660 2,685 2,650 2,670 13,900
2004/07/13 2,660 2,690 2,640 2,660 25,400
2004/07/12 2,660 2,660 2,630 2,640 6,400
2004/07/09 2,600 2,650 2,600 2,650 8,300
2004/07/08 2,605 2,645 2,605 2,610 3,900
2004/07/07 2,620 2,665 2,605 2,630 18,400
2004/07/06 2,670 2,680 2,665 2,670 19,900
2004/07/05 2,680 2,685 2,625 2,665 15,800
2004/07/02 2,680 2,695 2,645 2,680 28,300
2004/07/01 2,690 2,690 2,665 2,685 17,700
2004/06/30 2,650 2,700 2,645 2,685 47,500
2004/06/29 2,645 2,650 2,605 2,635 29,000
2004/06/28 2,600 2,640 2,595 2,635 26,800
2004/06/25 2,590 2,620 2,570 2,605 29,300
2004/06/24 2,620 2,620 2,565 2,580 49,600
2004/06/23 2,470 2,740 2,470 2,630 77,900
2004/06/22 2,465 2,470 2,450 2,470 15,100
2004/06/21 2,450 2,475 2,440 2,445 32,500
2004/06/18 2,455 2,455 2,440 2,440 16,900
2004/06/17 2,485 2,485 2,460 2,475 23,800
2004/06/16 2,475 2,490 2,470 2,475 7,700
2004/06/15 2,470 2,485 2,460 2,485 19,500
2004/06/14 2,445 2,485 2,445 2,485 32,100
2004/06/11 2,435 2,450 2,435 2,435 32,800
2004/06/10 2,430 2,435 2,425 2,435 14,800
2004/06/09 2,420 2,430 2,420 2,420 15,300
2004/06/08 2,435 2,455 2,420 2,420 24,800
2004/06/07 2,400 2,470 2,400 2,435 37,600
2004/06/04 2,400 2,410 2,390 2,395 30,800
2004/06/03 2,410 2,415 2,370 2,390 48,800
2004/06/02 2,435 2,435 2,405 2,410 100,300
2004/06/01 2,420 2,420 2,405 2,410 22,200
2004/05/31 2,415 2,430 2,415 2,415 16,100
2004/05/28 2,395 2,410 2,390 2,395 18,300
2004/05/27 2,405 2,405 2,380 2,395 28,000
2004/05/26 2,405 2,420 2,390 2,400 25,700
2004/05/25 2,380 2,395 2,375 2,390 28,700
2004/05/24 2,380 2,400 2,365 2,380 19,800
2004/05/21 2,395 2,400 2,365 2,370 26,500
2004/05/20 2,390 2,390 2,345 2,355 30,200
2004/05/19 2,415 2,415 2,340 2,380 22,300
2004/05/18 2,340 2,400 2,320 2,340 30,800
2004/05/17 2,400 2,415 2,335 2,340 32,000
2004/05/14 2,440 2,440 2,390 2,395 27,900
2004/05/13 2,445 2,455 2,430 2,440 19,300
2004/05/12 2,445 2,445 2,420 2,445 15,800
2004/05/11 2,400 2,455 2,400 2,415 26,500
2004/05/10 2,530 2,540 2,450 2,450 29,000
2004/05/07 2,555 2,560 2,520 2,545 18,500
2004/05/06 2,550 2,570 2,545 2,555 21,600
2004/04/30 2,550 2,550 2,500 2,540 24,000
2004/04/28 2,540 2,565 2,540 2,555 21,200
2004/04/27 2,555 2,555 2,535 2,540 15,600
2004/04/26 2,580 2,590 2,555 2,555 19,300
2004/04/23 2,605 2,605 2,555 2,565 23,000
2004/04/22 2,610 2,625 2,585 2,605 30,800
2004/04/21 2,550 2,615 2,545 2,600 48,100
2004/04/20 2,530 2,550 2,515 2,550 31,500
2004/04/19 2,565 2,565 2,520 2,520 31,200
2004/04/16 2,535 2,560 2,525 2,545 20,200
2004/04/15 2,600 2,600 2,505 2,510 53,400
2004/04/14 2,570 2,610 2,565 2,585 46,400
2004/04/13 2,565 2,575 2,560 2,560 19,200
2004/04/12 2,555 2,575 2,555 2,555 35,800
2004/04/09 2,570 2,580 2,550 2,555 21,600
2004/04/08 2,580 2,585 2,570 2,580 31,100
2004/04/07 2,580 2,590 2,570 2,575 30,000
2004/04/06 2,570 2,570 2,560 2,560 34,000
2004/04/05 2,550 2,575 2,550 2,550 29,000
2004/04/02 2,575 2,580 2,525 2,535 26,600
2004/04/01 2,555 2,585 2,555 2,560 20,700
2004/03/31 2,540 2,560 2,540 2,555 18,200
2004/03/30 2,585 2,600 2,535 2,560 32,800
2004/03/29 2,630 2,630 2,590 2,605 28,700
2004/03/26 2,630 2,670 2,630 2,660 26,100
2004/03/25 2,745 2,745 2,705 2,705 32,700
2004/03/24 2,695 2,700 2,670 2,695 19,700
2004/03/23 2,710 2,715 2,690 2,695 14,600
2004/03/22 2,710 2,725 2,700 2,705 14,700
2004/03/19 2,660 2,710 2,655 2,705 11,800
2004/03/18 2,710 2,725 2,620 2,670 29,900
2004/03/17 2,700 2,725 2,695 2,710 18,600
2004/03/16 2,700 2,780 2,685 2,700 21,300
2004/03/15 2,730 2,750 2,700 2,745 21,700
2004/03/12 2,680 2,690 2,640 2,650 26,700
2004/03/11 2,700 2,715 2,690 2,690 12,900
2004/03/10 2,700 2,730 2,700 2,705 11,800
2004/03/09 2,750 2,750 2,690 2,705 28,500
2004/03/08 2,620 2,790 2,620 2,790 59,100
2004/03/05 2,620 2,635 2,565 2,620 26,300
2004/03/04 2,590 2,640 2,590 2,625 23,100
2004/03/03 2,590 2,660 2,580 2,625 46,800
2004/03/02 2,630 2,630 2,580 2,580 25,100
2004/03/01 2,540 2,635 2,540 2,615 48,400
2004/02/27 2,480 2,525 2,480 2,515 11,600
2004/02/26 2,490 2,500 2,480 2,500 11,300
2004/02/25 2,500 2,510 2,485 2,495 12,700
2004/02/24 2,495 2,505 2,480 2,480 16,700
2004/02/23 2,470 2,490 2,460 2,490 22,700
2004/02/20 2,460 2,460 2,435 2,450 42,100
2004/02/19 2,440 2,450 2,410 2,435 18,200
2004/02/18 2,410 2,440 2,400 2,440 21,800
2004/02/17 2,390 2,400 2,380 2,380 22,300
2004/02/16 2,400 2,400 2,370 2,375 58,000
2004/02/13 2,400 2,400 2,370 2,385 25,600
2004/02/12 2,350 2,360 2,350 2,360 10,300
2004/02/10 2,355 2,360 2,345 2,350 14,200
2004/02/09 2,380 2,380 2,350 2,360 13,600
2004/02/06 2,350 2,370 2,350 2,370 9,900
2004/02/05 2,375 2,375 2,335 2,360 8,500
2004/02/04 2,350 2,360 2,340 2,350 10,500
2004/02/03 2,375 2,375 2,340 2,350 14,000
2004/02/02 2,375 2,375 2,350 2,355 24,600
2004/01/30 2,340 2,360 2,335 2,335 4,500
2004/01/29 2,345 2,350 2,330 2,335 13,600
2004/01/28 2,355 2,360 2,345 2,345 12,400
2004/01/27 2,370 2,370 2,350 2,350 9,500
2004/01/26 2,360 2,365 2,350 2,355 10,900
2004/01/23 2,390 2,390 2,340 2,345 22,300
2004/01/22 2,390 2,390 2,350 2,350 23,900
2004/01/21 2,395 2,395 2,360 2,370 17,100
2004/01/20 2,380 2,400 2,375 2,385 4,600
2004/01/19 2,395 2,420 2,375 2,375 9,600
2004/01/16 2,400 2,400 2,370 2,380 8,700
2004/01/15 2,400 2,420 2,380 2,390 12,300
2004/01/14 2,380 2,380 2,370 2,380 11,000
2004/01/13 2,400 2,400 2,375 2,380 10,800
2004/01/09 2,395 2,395 2,360 2,375 18,300
2004/01/08 2,390 2,390 2,360 2,370 19,100
2004/01/07 2,345 2,390 2,345 2,355 23,100
2004/01/06 2,370 2,390 2,345 2,345 19,600
2004/01/05 2,355 2,380 2,345 2,355 6,300

このページの先頭へ