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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,390 | 3,390 | 3,330 | 3,380 | 7,000 |
| 2005/12/29 | 3,420 | 3,430 | 3,380 | 3,380 | 11,500 |
| 2005/12/28 | 3,310 | 3,440 | 3,310 | 3,440 | 26,400 |
| 2005/12/27 | 3,350 | 3,350 | 3,310 | 3,310 | 8,900 |
| 2005/12/26 | 3,300 | 3,350 | 3,300 | 3,330 | 19,700 |
| 2005/12/22 | 3,300 | 3,310 | 3,290 | 3,300 | 9,600 |
| 2005/12/21 | 3,300 | 3,310 | 3,290 | 3,290 | 9,500 |
| 2005/12/20 | 3,290 | 3,320 | 3,280 | 3,310 | 19,400 |
| 2005/12/19 | 3,250 | 3,310 | 3,240 | 3,270 | 22,200 |
| 2005/12/16 | 3,170 | 3,230 | 3,170 | 3,230 | 13,100 |
| 2005/12/15 | 3,250 | 3,260 | 3,180 | 3,190 | 21,500 |
| 2005/12/14 | 3,280 | 3,280 | 3,220 | 3,220 | 17,300 |
| 2005/12/13 | 3,260 | 3,270 | 3,240 | 3,270 | 11,500 |
| 2005/12/12 | 3,220 | 3,270 | 3,220 | 3,240 | 15,700 |
| 2005/12/09 | 3,230 | 3,230 | 3,170 | 3,210 | 27,400 |
| 2005/12/08 | 3,230 | 3,240 | 3,170 | 3,210 | 24,000 |
| 2005/12/07 | 3,300 | 3,300 | 3,260 | 3,270 | 16,800 |
| 2005/12/06 | 3,300 | 3,340 | 3,270 | 3,290 | 32,800 |
| 2005/12/05 | 3,330 | 3,360 | 3,290 | 3,340 | 54,200 |
| 2005/12/02 | 3,180 | 3,290 | 3,160 | 3,240 | 60,700 |
| 2005/12/01 | 3,080 | 3,160 | 3,070 | 3,130 | 48,200 |
| 2005/11/30 | 3,070 | 3,100 | 3,060 | 3,080 | 35,000 |
| 2005/11/29 | 3,040 | 3,090 | 3,040 | 3,070 | 39,600 |
| 2005/11/28 | 3,020 | 3,040 | 3,020 | 3,020 | 12,300 |
| 2005/11/25 | 3,020 | 3,020 | 3,000 | 3,020 | 9,100 |
| 2005/11/24 | 3,020 | 3,020 | 3,000 | 3,010 | 13,900 |
| 2005/11/22 | 3,010 | 3,030 | 2,995 | 3,000 | 30,900 |
| 2005/11/21 | 3,040 | 3,050 | 2,995 | 2,995 | 37,700 |
| 2005/11/18 | 3,030 | 3,060 | 3,000 | 3,020 | 34,500 |
| 2005/11/17 | 3,050 | 3,060 | 3,020 | 3,020 | 15,900 |
| 2005/11/16 | 3,060 | 3,060 | 3,050 | 3,050 | 8,200 |
| 2005/11/15 | 3,080 | 3,100 | 3,060 | 3,060 | 7,800 |
| 2005/11/14 | 3,120 | 3,120 | 3,080 | 3,080 | 12,500 |
| 2005/11/11 | 3,080 | 3,110 | 3,080 | 3,100 | 11,100 |
| 2005/11/10 | 3,110 | 3,120 | 3,070 | 3,070 | 11,800 |
| 2005/11/09 | 3,120 | 3,130 | 3,100 | 3,110 | 9,800 |
| 2005/11/08 | 3,120 | 3,140 | 3,100 | 3,100 | 15,100 |
| 2005/11/07 | 3,090 | 3,100 | 3,060 | 3,090 | 17,300 |
| 2005/11/04 | 3,040 | 3,070 | 3,040 | 3,040 | 22,700 |
| 2005/11/02 | 3,030 | 3,050 | 3,010 | 3,010 | 15,200 |
| 2005/11/01 | 3,020 | 3,030 | 3,010 | 3,020 | 30,300 |
| 2005/10/31 | 3,000 | 3,020 | 2,995 | 3,000 | 16,900 |
| 2005/10/28 | 3,010 | 3,030 | 2,995 | 2,995 | 16,900 |
| 2005/10/27 | 3,030 | 3,040 | 2,995 | 3,030 | 12,100 |
| 2005/10/26 | 3,020 | 3,050 | 2,990 | 3,010 | 9,800 |
| 2005/10/25 | 3,020 | 3,020 | 2,985 | 2,995 | 14,000 |
| 2005/10/24 | 2,985 | 3,010 | 2,950 | 3,000 | 29,200 |
| 2005/10/21 | 2,975 | 2,975 | 2,950 | 2,975 | 11,900 |
| 2005/10/20 | 2,970 | 2,985 | 2,960 | 2,970 | 8,600 |
| 2005/10/19 | 3,000 | 3,000 | 2,955 | 2,970 | 16,500 |
| 2005/10/18 | 2,995 | 3,000 | 2,980 | 3,000 | 14,200 |
| 2005/10/17 | 3,000 | 3,060 | 2,985 | 3,000 | 19,400 |
| 2005/10/14 | 3,050 | 3,050 | 3,000 | 3,000 | 19,900 |
| 2005/10/13 | 3,000 | 3,030 | 2,985 | 3,030 | 31,800 |
| 2005/10/12 | 3,020 | 3,020 | 2,975 | 3,000 | 33,700 |
| 2005/10/11 | 3,020 | 3,030 | 3,000 | 3,010 | 26,800 |
| 2005/10/07 | 3,060 | 3,060 | 3,030 | 3,030 | 8,400 |
| 2005/10/06 | 3,100 | 3,100 | 3,060 | 3,060 | 12,800 |
| 2005/10/05 | 3,060 | 3,100 | 3,060 | 3,100 | 14,200 |
| 2005/10/04 | 3,060 | 3,090 | 3,050 | 3,050 | 12,200 |
| 2005/10/03 | 3,050 | 3,060 | 3,000 | 3,050 | 23,300 |
| 2005/09/30 | 3,100 | 3,100 | 3,060 | 3,080 | 18,000 |
| 2005/09/29 | 3,140 | 3,160 | 3,080 | 3,110 | 26,100 |
| 2005/09/28 | 3,240 | 3,250 | 3,180 | 3,190 | 15,500 |
| 2005/09/27 | 3,290 | 3,300 | 3,230 | 3,270 | 29,200 |
| 2005/09/26 | 3,310 | 3,360 | 3,310 | 3,330 | 55,400 |
| 2005/09/22 | 3,360 | 3,360 | 3,320 | 3,320 | 30,400 |
| 2005/09/21 | 3,320 | 3,350 | 3,320 | 3,340 | 16,900 |
| 2005/09/20 | 3,290 | 3,340 | 3,260 | 3,320 | 22,000 |
| 2005/09/16 | 3,230 | 3,250 | 3,210 | 3,240 | 10,300 |
| 2005/09/15 | 3,190 | 3,220 | 3,180 | 3,190 | 14,200 |
| 2005/09/14 | 3,170 | 3,190 | 3,160 | 3,190 | 8,600 |
| 2005/09/13 | 3,150 | 3,160 | 3,140 | 3,160 | 8,300 |
| 2005/09/12 | 3,130 | 3,160 | 3,130 | 3,150 | 12,500 |
| 2005/09/09 | 3,130 | 3,130 | 3,100 | 3,120 | 22,600 |
| 2005/09/08 | 3,130 | 3,130 | 3,110 | 3,110 | 15,400 |
| 2005/09/07 | 3,120 | 3,130 | 3,110 | 3,130 | 12,500 |
| 2005/09/06 | 3,150 | 3,160 | 3,110 | 3,110 | 14,700 |
| 2005/09/05 | 3,100 | 3,140 | 3,100 | 3,110 | 19,400 |
| 2005/09/02 | 3,050 | 3,090 | 3,040 | 3,080 | 13,400 |
| 2005/09/01 | 3,040 | 3,050 | 3,030 | 3,040 | 7,900 |
| 2005/08/31 | 3,020 | 3,040 | 3,020 | 3,030 | 8,000 |
| 2005/08/30 | 3,030 | 3,030 | 3,020 | 3,030 | 8,300 |
| 2005/08/29 | 3,030 | 3,030 | 3,010 | 3,010 | 7,100 |
| 2005/08/26 | 3,030 | 3,030 | 3,010 | 3,020 | 9,900 |
| 2005/08/25 | 3,030 | 3,030 | 3,010 | 3,020 | 7,800 |
| 2005/08/24 | 3,020 | 3,030 | 3,020 | 3,030 | 6,600 |
| 2005/08/23 | 3,020 | 3,030 | 3,010 | 3,030 | 6,000 |
| 2005/08/22 | 3,010 | 3,030 | 3,000 | 3,010 | 12,600 |
| 2005/08/19 | 3,020 | 3,030 | 3,010 | 3,010 | 10,300 |
| 2005/08/18 | 3,040 | 3,040 | 3,010 | 3,010 | 9,800 |
| 2005/08/17 | 3,030 | 3,040 | 3,030 | 3,030 | 5,400 |
| 2005/08/16 | 3,030 | 3,050 | 3,020 | 3,040 | 9,900 |
| 2005/08/15 | 3,010 | 3,030 | 3,010 | 3,030 | 6,400 |
| 2005/08/12 | 3,030 | 3,030 | 3,010 | 3,010 | 8,300 |
| 2005/08/11 | 3,040 | 3,040 | 3,020 | 3,030 | 8,500 |
| 2005/08/10 | 3,020 | 3,040 | 3,020 | 3,040 | 11,400 |
| 2005/08/09 | 3,010 | 3,030 | 3,010 | 3,020 | 10,300 |
| 2005/08/08 | 2,940 | 3,000 | 2,940 | 3,000 | 15,200 |
| 2005/08/05 | 3,000 | 3,010 | 2,990 | 2,995 | 15,400 |
| 2005/08/04 | 3,020 | 3,020 | 3,000 | 3,000 | 9,300 |
| 2005/08/03 | 3,030 | 3,030 | 3,000 | 3,010 | 7,900 |
| 2005/08/02 | 3,040 | 3,040 | 3,000 | 3,020 | 14,500 |
| 2005/08/01 | 3,040 | 3,040 | 3,020 | 3,040 | 8,600 |
| 2005/07/29 | 3,030 | 3,030 | 3,000 | 3,000 | 13,800 |
| 2005/07/28 | 3,030 | 3,040 | 2,970 | 3,000 | 20,600 |
| 2005/07/27 | 2,995 | 3,020 | 2,985 | 3,020 | 20,100 |
| 2005/07/26 | 2,980 | 2,995 | 2,965 | 2,995 | 14,200 |
| 2005/07/25 | 2,975 | 2,975 | 2,950 | 2,960 | 7,800 |
| 2005/07/22 | 2,950 | 2,970 | 2,930 | 2,970 | 12,400 |
| 2005/07/21 | 2,970 | 2,970 | 2,935 | 2,935 | 15,600 |
| 2005/07/20 | 2,945 | 2,970 | 2,935 | 2,950 | 15,400 |
| 2005/07/19 | 2,930 | 2,930 | 2,910 | 2,910 | 13,000 |
| 2005/07/15 | 2,990 | 2,995 | 2,885 | 2,930 | 36,600 |
| 2005/07/14 | 2,980 | 3,010 | 2,980 | 2,995 | 37,600 |
| 2005/07/13 | 2,950 | 2,980 | 2,945 | 2,980 | 19,900 |
| 2005/07/12 | 2,950 | 2,950 | 2,940 | 2,950 | 12,200 |
| 2005/07/11 | 2,930 | 2,940 | 2,915 | 2,935 | 15,300 |
| 2005/07/08 | 2,895 | 2,930 | 2,895 | 2,915 | 19,500 |
| 2005/07/07 | 2,910 | 2,915 | 2,890 | 2,895 | 9,100 |
| 2005/07/06 | 2,900 | 2,910 | 2,900 | 2,910 | 7,200 |
| 2005/07/05 | 2,900 | 2,910 | 2,890 | 2,900 | 17,100 |
| 2005/07/04 | 2,900 | 2,900 | 2,880 | 2,890 | 10,800 |
| 2005/07/01 | 2,900 | 2,900 | 2,885 | 2,900 | 20,400 |
| 2005/06/30 | 2,880 | 2,920 | 2,880 | 2,900 | 52,600 |
| 2005/06/29 | 2,820 | 2,865 | 2,815 | 2,855 | 35,400 |
| 2005/06/28 | 2,805 | 2,815 | 2,800 | 2,815 | 10,700 |
| 2005/06/27 | 2,810 | 2,815 | 2,805 | 2,805 | 10,200 |
| 2005/06/24 | 2,795 | 2,810 | 2,795 | 2,810 | 23,900 |
| 2005/06/23 | 2,800 | 2,805 | 2,795 | 2,795 | 12,900 |
| 2005/06/22 | 2,800 | 2,805 | 2,795 | 2,800 | 10,700 |
| 2005/06/21 | 2,800 | 2,805 | 2,785 | 2,800 | 13,500 |
| 2005/06/20 | 2,810 | 2,810 | 2,785 | 2,785 | 14,600 |
| 2005/06/17 | 2,785 | 2,810 | 2,785 | 2,805 | 40,100 |
| 2005/06/16 | 2,755 | 2,790 | 2,755 | 2,785 | 21,100 |
| 2005/06/15 | 2,740 | 2,755 | 2,730 | 2,755 | 12,700 |
| 2005/06/14 | 2,740 | 2,745 | 2,730 | 2,735 | 7,800 |
| 2005/06/13 | 2,725 | 2,750 | 2,720 | 2,750 | 17,300 |
| 2005/06/10 | 2,705 | 2,730 | 2,700 | 2,725 | 18,800 |
| 2005/06/09 | 2,675 | 2,705 | 2,675 | 2,700 | 9,000 |
| 2005/06/08 | 2,690 | 2,705 | 2,665 | 2,665 | 9,600 |
| 2005/06/07 | 2,705 | 2,710 | 2,690 | 2,700 | 4,300 |
| 2005/06/06 | 2,715 | 2,715 | 2,695 | 2,695 | 9,100 |
| 2005/06/03 | 2,700 | 2,705 | 2,690 | 2,695 | 8,700 |
| 2005/06/02 | 2,700 | 2,710 | 2,690 | 2,695 | 7,100 |
| 2005/06/01 | 2,705 | 2,710 | 2,695 | 2,695 | 12,500 |
| 2005/05/31 | 2,685 | 2,715 | 2,685 | 2,715 | 12,100 |
| 2005/05/30 | 2,680 | 2,700 | 2,680 | 2,690 | 8,400 |
| 2005/05/27 | 2,665 | 2,685 | 2,665 | 2,685 | 7,300 |
| 2005/05/26 | 2,665 | 2,665 | 2,645 | 2,650 | 7,100 |
| 2005/05/25 | 2,670 | 2,670 | 2,645 | 2,650 | 6,100 |
| 2005/05/24 | 2,690 | 2,690 | 2,645 | 2,660 | 6,500 |
| 2005/05/23 | 2,645 | 2,675 | 2,645 | 2,675 | 4,800 |
| 2005/05/20 | 2,660 | 2,670 | 2,645 | 2,645 | 4,700 |
| 2005/05/19 | 2,650 | 2,680 | 2,650 | 2,660 | 12,600 |
| 2005/05/18 | 2,630 | 2,660 | 2,630 | 2,655 | 5,600 |
| 2005/05/17 | 2,670 | 2,675 | 2,630 | 2,645 | 13,200 |
| 2005/05/16 | 2,645 | 2,655 | 2,630 | 2,645 | 5,000 |
| 2005/05/13 | 2,655 | 2,660 | 2,640 | 2,640 | 5,800 |
| 2005/05/12 | 2,655 | 2,665 | 2,630 | 2,640 | 11,300 |
| 2005/05/11 | 2,675 | 2,675 | 2,660 | 2,665 | 4,000 |
| 2005/05/10 | 2,695 | 2,695 | 2,670 | 2,680 | 9,000 |
| 2005/05/09 | 2,680 | 2,690 | 2,670 | 2,680 | 10,000 |
| 2005/05/06 | 2,705 | 2,705 | 2,680 | 2,685 | 7,500 |
| 2005/05/02 | 2,695 | 2,710 | 2,680 | 2,710 | 4,700 |
| 2005/04/28 | 2,710 | 2,710 | 2,680 | 2,705 | 6,700 |
| 2005/04/27 | 2,690 | 2,715 | 2,670 | 2,705 | 12,100 |
| 2005/04/26 | 2,690 | 2,690 | 2,665 | 2,690 | 7,400 |
| 2005/04/25 | 2,670 | 2,690 | 2,650 | 2,665 | 10,300 |
| 2005/04/22 | 2,680 | 2,680 | 2,630 | 2,635 | 9,100 |
| 2005/04/21 | 2,620 | 2,650 | 2,610 | 2,615 | 12,700 |
| 2005/04/20 | 2,680 | 2,680 | 2,645 | 2,670 | 9,400 |
| 2005/04/19 | 2,590 | 2,650 | 2,570 | 2,620 | 9,000 |
| 2005/04/18 | 2,600 | 2,620 | 2,550 | 2,550 | 22,600 |
| 2005/04/15 | 2,650 | 2,665 | 2,635 | 2,650 | 8,400 |
| 2005/04/14 | 2,690 | 2,690 | 2,670 | 2,690 | 8,000 |
| 2005/04/13 | 2,685 | 2,700 | 2,685 | 2,685 | 6,300 |
| 2005/04/12 | 2,700 | 2,700 | 2,685 | 2,685 | 6,800 |
| 2005/04/11 | 2,715 | 2,715 | 2,690 | 2,695 | 4,100 |
| 2005/04/08 | 2,680 | 2,720 | 2,680 | 2,715 | 13,000 |
| 2005/04/07 | 2,720 | 2,720 | 2,685 | 2,720 | 6,600 |
| 2005/04/06 | 2,700 | 2,725 | 2,690 | 2,725 | 24,100 |
| 2005/04/05 | 2,660 | 2,705 | 2,655 | 2,700 | 29,600 |
| 2005/04/04 | 2,625 | 2,655 | 2,610 | 2,655 | 12,000 |
| 2005/04/01 | 2,600 | 2,635 | 2,590 | 2,635 | 17,400 |
| 2005/03/31 | 2,610 | 2,650 | 2,610 | 2,650 | 7,000 |
| 2005/03/30 | 2,665 | 2,665 | 2,600 | 2,610 | 15,900 |
| 2005/03/29 | 2,660 | 2,670 | 2,620 | 2,625 | 26,500 |
| 2005/03/28 | 2,625 | 2,685 | 2,600 | 2,675 | 37,200 |
| 2005/03/25 | 2,770 | 2,785 | 2,770 | 2,775 | 51,900 |
| 2005/03/24 | 2,780 | 2,785 | 2,770 | 2,770 | 38,900 |
| 2005/03/23 | 2,800 | 2,800 | 2,775 | 2,785 | 43,600 |
| 2005/03/22 | 2,770 | 2,795 | 2,760 | 2,790 | 57,400 |
| 2005/03/18 | 2,760 | 2,760 | 2,750 | 2,755 | 16,000 |
| 2005/03/17 | 2,750 | 2,760 | 2,740 | 2,750 | 20,500 |
| 2005/03/16 | 2,740 | 2,760 | 2,735 | 2,750 | 16,000 |
| 2005/03/15 | 2,765 | 2,770 | 2,735 | 2,740 | 20,600 |
| 2005/03/14 | 2,750 | 2,760 | 2,745 | 2,760 | 18,300 |
| 2005/03/11 | 2,750 | 2,755 | 2,730 | 2,745 | 32,600 |
| 2005/03/10 | 2,750 | 2,755 | 2,740 | 2,745 | 17,300 |
| 2005/03/09 | 2,750 | 2,750 | 2,735 | 2,740 | 13,900 |
| 2005/03/08 | 2,750 | 2,760 | 2,750 | 2,750 | 13,600 |
| 2005/03/07 | 2,745 | 2,750 | 2,735 | 2,750 | 12,900 |
| 2005/03/04 | 2,730 | 2,730 | 2,720 | 2,730 | 12,700 |
| 2005/03/03 | 2,720 | 2,730 | 2,720 | 2,730 | 9,500 |
| 2005/03/02 | 2,710 | 2,720 | 2,705 | 2,715 | 13,000 |
| 2005/03/01 | 2,710 | 2,715 | 2,690 | 2,710 | 16,500 |
| 2005/02/28 | 2,685 | 2,710 | 2,680 | 2,710 | 19,300 |
| 2005/02/25 | 2,680 | 2,685 | 2,670 | 2,680 | 7,900 |
| 2005/02/24 | 2,675 | 2,680 | 2,670 | 2,670 | 5,300 |
| 2005/02/23 | 2,675 | 2,685 | 2,670 | 2,670 | 9,700 |
| 2005/02/22 | 2,670 | 2,685 | 2,670 | 2,670 | 10,700 |
| 2005/02/21 | 2,680 | 2,690 | 2,675 | 2,685 | 13,400 |
| 2005/02/18 | 2,675 | 2,685 | 2,675 | 2,680 | 7,700 |
| 2005/02/17 | 2,670 | 2,685 | 2,670 | 2,675 | 7,100 |
| 2005/02/16 | 2,680 | 2,680 | 2,670 | 2,670 | 13,800 |
| 2005/02/15 | 2,675 | 2,680 | 2,665 | 2,675 | 11,300 |
| 2005/02/14 | 2,660 | 2,670 | 2,655 | 2,665 | 12,900 |
| 2005/02/10 | 2,655 | 2,665 | 2,635 | 2,645 | 12,000 |
| 2005/02/09 | 2,630 | 2,650 | 2,630 | 2,650 | 8,900 |
| 2005/02/08 | 2,650 | 2,650 | 2,635 | 2,640 | 14,400 |
| 2005/02/07 | 2,650 | 2,660 | 2,645 | 2,645 | 8,100 |
| 2005/02/04 | 2,650 | 2,650 | 2,630 | 2,640 | 12,600 |
| 2005/02/03 | 2,645 | 2,650 | 2,630 | 2,650 | 8,400 |
| 2005/02/02 | 2,650 | 2,650 | 2,620 | 2,630 | 12,600 |
| 2005/02/01 | 2,655 | 2,655 | 2,630 | 2,650 | 8,600 |
| 2005/01/31 | 2,660 | 2,660 | 2,620 | 2,645 | 9,700 |
| 2005/01/28 | 2,650 | 2,650 | 2,600 | 2,620 | 24,000 |
| 2005/01/27 | 2,665 | 2,665 | 2,645 | 2,655 | 5,300 |
| 2005/01/26 | 2,655 | 2,655 | 2,640 | 2,650 | 10,100 |
| 2005/01/25 | 2,660 | 2,660 | 2,620 | 2,635 | 10,700 |
| 2005/01/24 | 2,620 | 2,655 | 2,620 | 2,655 | 8,900 |
| 2005/01/21 | 2,630 | 2,640 | 2,600 | 2,620 | 19,500 |
| 2005/01/20 | 2,650 | 2,655 | 2,630 | 2,635 | 15,400 |
| 2005/01/19 | 2,655 | 2,660 | 2,645 | 2,650 | 6,000 |
| 2005/01/18 | 2,650 | 2,665 | 2,640 | 2,645 | 17,200 |
| 2005/01/17 | 2,665 | 2,680 | 2,660 | 2,670 | 14,900 |
| 2005/01/14 | 2,670 | 2,675 | 2,650 | 2,660 | 11,900 |
| 2005/01/13 | 2,680 | 2,685 | 2,670 | 2,680 | 15,000 |
| 2005/01/12 | 2,665 | 2,675 | 2,660 | 2,670 | 19,200 |
| 2005/01/11 | 2,640 | 2,665 | 2,630 | 2,655 | 37,500 |
| 2005/01/07 | 2,610 | 2,635 | 2,605 | 2,620 | 16,900 |
| 2005/01/06 | 2,560 | 2,610 | 2,560 | 2,605 | 10,900 |
| 2005/01/05 | 2,600 | 2,600 | 2,555 | 2,560 | 20,800 |
| 2005/01/04 | 2,625 | 2,625 | 2,600 | 2,615 | 4,300 |