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
2007/12/28 2,390 2,390 2,375 2,375 3,100
2007/12/27 2,400 2,410 2,375 2,410 4,500
2007/12/26 2,390 2,400 2,375 2,400 2,600
2007/12/25 2,395 2,395 2,365 2,375 9,200
2007/12/21 2,390 2,390 2,355 2,355 10,100
2007/12/20 2,380 2,400 2,360 2,365 4,700
2007/12/19 2,410 2,420 2,395 2,400 6,100
2007/12/18 2,405 2,430 2,405 2,420 2,200
2007/12/17 2,480 2,480 2,430 2,430 4,900
2007/12/14 2,500 2,510 2,485 2,485 12,500
2007/12/13 2,500 2,510 2,485 2,500 6,000
2007/12/12 2,485 2,525 2,470 2,500 5,700
2007/12/11 2,505 2,515 2,500 2,505 3,800
2007/12/10 2,515 2,520 2,490 2,500 6,800
2007/12/07 2,475 2,475 2,455 2,465 5,000
2007/12/06 2,475 2,475 2,440 2,465 5,500
2007/12/05 2,435 2,470 2,415 2,470 4,300
2007/12/04 2,480 2,485 2,440 2,440 6,200
2007/12/03 2,460 2,480 2,450 2,475 9,800
2007/11/30 2,365 2,430 2,365 2,430 8,100
2007/11/29 2,350 2,385 2,350 2,380 6,800
2007/11/28 2,335 2,355 2,330 2,355 9,500
2007/11/27 2,335 2,335 2,315 2,335 5,100
2007/11/26 2,320 2,335 2,320 2,335 5,300
2007/11/22 2,320 2,335 2,300 2,320 7,800
2007/11/21 2,325 2,325 2,300 2,300 4,600
2007/11/20 2,300 2,325 2,265 2,320 11,400
2007/11/19 2,330 2,350 2,305 2,320 4,000
2007/11/16 2,360 2,360 2,320 2,330 4,100
2007/11/15 2,335 2,360 2,300 2,355 4,400
2007/11/14 2,365 2,365 2,330 2,340 5,200
2007/11/13 2,290 2,320 2,280 2,285 8,200
2007/11/12 2,305 2,325 2,280 2,285 11,200
2007/11/09 2,340 2,365 2,330 2,330 6,200
2007/11/08 2,360 2,365 2,335 2,345 8,900
2007/11/07 2,375 2,375 2,355 2,360 7,300
2007/11/06 2,345 2,365 2,345 2,360 5,200
2007/11/05 2,360 2,365 2,335 2,345 6,300
2007/11/02 2,370 2,370 2,350 2,360 6,700
2007/11/01 2,360 2,395 2,360 2,380 6,400
2007/10/31 2,360 2,390 2,335 2,385 8,700
2007/10/30 2,365 2,385 2,330 2,355 12,200
2007/10/29 2,315 2,360 2,315 2,355 14,200
2007/10/26 2,305 2,310 2,285 2,290 13,900
2007/10/25 2,310 2,315 2,300 2,300 9,300
2007/10/24 2,310 2,330 2,300 2,305 8,800
2007/10/23 2,310 2,320 2,305 2,310 8,900
2007/10/22 2,325 2,325 2,300 2,310 14,900
2007/10/19 2,380 2,380 2,330 2,335 12,000
2007/10/18 2,340 2,340 2,330 2,340 11,400
2007/10/17 2,350 2,355 2,325 2,325 16,600
2007/10/16 2,405 2,415 2,370 2,370 17,200
2007/10/15 2,425 2,430 2,410 2,410 10,500
2007/10/12 2,450 2,450 2,420 2,425 17,800
2007/10/11 2,445 2,455 2,435 2,450 14,700
2007/10/10 2,450 2,460 2,445 2,445 7,400
2007/10/09 2,440 2,460 2,440 2,440 7,800
2007/10/05 2,435 2,440 2,430 2,430 10,800
2007/10/04 2,440 2,460 2,430 2,435 8,800
2007/10/03 2,420 2,450 2,415 2,435 20,200
2007/10/02 2,415 2,425 2,415 2,420 11,800
2007/10/01 2,400 2,420 2,400 2,410 10,600
2007/09/28 2,405 2,425 2,395 2,400 9,000
2007/09/27 2,390 2,415 2,390 2,405 16,400
2007/09/26 2,400 2,405 2,380 2,380 17,100
2007/09/25 2,450 2,450 2,400 2,410 23,600
2007/09/21 2,485 2,500 2,485 2,490 35,100
2007/09/20 2,505 2,520 2,505 2,510 13,200
2007/09/19 2,475 2,510 2,475 2,510 14,400
2007/09/18 2,505 2,530 2,465 2,465 19,600
2007/09/14 2,500 2,515 2,490 2,500 20,900
2007/09/13 2,560 2,560 2,535 2,535 8,100
2007/09/12 2,560 2,570 2,550 2,555 11,000
2007/09/11 2,560 2,575 2,555 2,560 10,200
2007/09/10 2,570 2,570 2,550 2,570 8,800
2007/09/07 2,570 2,595 2,570 2,580 16,400
2007/09/06 2,600 2,610 2,575 2,595 19,800
2007/09/05 2,655 2,655 2,605 2,605 13,300
2007/09/04 2,650 2,650 2,640 2,650 7,900
2007/09/03 2,640 2,650 2,640 2,650 9,100
2007/08/31 2,610 2,635 2,610 2,635 9,000
2007/08/30 2,605 2,620 2,605 2,615 8,000
2007/08/29 2,630 2,630 2,590 2,605 15,100
2007/08/28 2,635 2,645 2,635 2,640 5,900
2007/08/27 2,665 2,670 2,635 2,635 7,600
2007/08/24 2,635 2,635 2,620 2,625 7,800
2007/08/23 2,635 2,640 2,615 2,630 12,300
2007/08/22 2,620 2,630 2,620 2,625 4,200
2007/08/21 2,630 2,640 2,600 2,625 10,100
2007/08/20 2,575 2,595 2,565 2,565 12,100
2007/08/17 2,640 2,640 2,555 2,555 17,400
2007/08/16 2,665 2,690 2,635 2,640 16,400
2007/08/15 2,710 2,740 2,675 2,680 13,200
2007/08/14 2,715 2,715 2,700 2,705 5,000
2007/08/13 2,740 2,745 2,705 2,715 13,700
2007/08/10 2,730 2,765 2,720 2,740 7,800
2007/08/09 2,725 2,750 2,725 2,740 14,700
2007/08/08 2,705 2,730 2,700 2,715 7,100
2007/08/07 2,700 2,705 2,685 2,685 8,400
2007/08/06 2,670 2,675 2,660 2,670 12,700
2007/08/03 2,730 2,730 2,660 2,675 27,700
2007/08/02 2,760 2,760 2,725 2,730 18,600
2007/08/01 2,815 2,815 2,765 2,775 20,400
2007/07/31 2,815 2,830 2,805 2,815 7,400
2007/07/30 2,780 2,830 2,780 2,830 11,300
2007/07/27 2,810 2,810 2,800 2,805 11,200
2007/07/26 2,825 2,830 2,820 2,825 9,400
2007/07/25 2,870 2,870 2,850 2,850 15,500
2007/07/24 2,865 2,870 2,860 2,860 8,100
2007/07/23 2,885 2,885 2,870 2,870 10,400
2007/07/20 2,900 2,905 2,880 2,880 5,400
2007/07/19 2,880 2,905 2,880 2,885 6,400
2007/07/18 2,890 2,895 2,880 2,880 8,700
2007/07/17 2,910 2,910 2,890 2,890 10,800
2007/07/13 2,910 2,915 2,900 2,910 12,100
2007/07/12 2,950 2,950 2,905 2,915 14,300
2007/07/11 2,965 2,975 2,950 2,955 4,100
2007/07/10 2,970 2,975 2,965 2,965 2,500
2007/07/09 2,970 2,970 2,965 2,965 1,200
2007/07/06 2,975 2,975 2,950 2,950 3,900
2007/07/05 2,990 2,990 2,955 2,975 5,100
2007/07/04 2,940 2,955 2,940 2,945 4,800
2007/07/03 2,940 2,945 2,930 2,940 5,700
2007/07/02 2,955 2,960 2,945 2,945 3,700
2007/06/29 2,940 2,950 2,920 2,950 5,000
2007/06/28 2,925 2,940 2,920 2,940 3,700
2007/06/27 2,915 2,930 2,915 2,920 2,600
2007/06/26 2,955 2,970 2,920 2,920 8,100
2007/06/25 2,985 2,990 2,955 2,955 4,300
2007/06/22 2,960 2,980 2,955 2,970 5,300
2007/06/21 2,950 2,970 2,950 2,965 4,600
2007/06/20 2,955 2,970 2,950 2,955 3,200
2007/06/19 2,950 2,970 2,950 2,955 4,100
2007/06/18 2,950 2,980 2,950 2,960 5,900
2007/06/15 2,935 2,950 2,930 2,950 4,500
2007/06/14 2,925 2,940 2,920 2,940 3,600
2007/06/13 2,930 2,935 2,925 2,925 3,000
2007/06/12 2,940 2,940 2,920 2,920 3,300
2007/06/11 2,915 2,945 2,915 2,940 6,900
2007/06/08 2,920 2,920 2,900 2,910 10,500
2007/06/07 2,905 2,920 2,905 2,910 3,100
2007/06/06 2,930 2,930 2,910 2,915 4,600
2007/06/05 2,920 2,920 2,900 2,905 10,800
2007/06/04 2,915 2,920 2,910 2,915 4,700
2007/06/01 2,915 2,915 2,900 2,910 4,600
2007/05/31 2,905 2,910 2,900 2,900 2,700
2007/05/30 2,900 2,915 2,900 2,900 3,500
2007/05/29 2,900 2,910 2,895 2,895 3,000
2007/05/28 2,885 2,895 2,885 2,895 3,200
2007/05/25 2,885 2,885 2,865 2,875 7,300
2007/05/24 2,870 2,880 2,865 2,865 4,300
2007/05/23 2,860 2,880 2,860 2,870 7,200
2007/05/22 2,850 2,860 2,840 2,860 8,700
2007/05/21 2,865 2,880 2,850 2,850 9,200
2007/05/18 2,885 2,885 2,860 2,860 9,100
2007/05/17 2,880 2,910 2,880 2,880 7,300
2007/05/16 2,925 2,925 2,875 2,880 14,300
2007/05/15 2,950 2,955 2,920 2,920 7,400
2007/05/14 2,965 2,975 2,950 2,950 8,600
2007/05/11 2,990 2,990 2,965 2,965 7,800
2007/05/10 3,000 3,000 2,990 2,990 2,400
2007/05/09 3,010 3,010 2,995 3,010 2,700
2007/05/08 3,000 3,010 3,000 3,010 3,100
2007/05/07 3,010 3,010 2,995 2,995 6,400
2007/05/02 3,010 3,020 3,000 3,010 2,900
2007/05/01 2,985 3,020 2,985 3,000 3,900
2007/04/27 2,980 2,995 2,970 2,980 5,300
2007/04/26 2,930 2,950 2,930 2,950 4,500
2007/04/25 2,940 2,945 2,925 2,925 3,800
2007/04/24 2,940 2,940 2,920 2,925 7,500
2007/04/23 2,920 2,940 2,915 2,915 4,400
2007/04/20 2,910 2,920 2,910 2,915 2,400
2007/04/19 2,920 2,930 2,905 2,905 8,700
2007/04/18 2,925 2,950 2,920 2,920 10,600
2007/04/17 2,980 2,980 2,925 2,930 20,100
2007/04/16 3,010 3,010 2,990 3,000 7,200
2007/04/13 3,000 3,010 2,980 2,980 8,400
2007/04/12 3,020 3,020 3,000 3,010 5,100
2007/04/11 3,010 3,050 3,000 3,010 5,700
2007/04/10 3,020 3,030 3,000 3,010 5,200
2007/04/09 2,995 3,010 2,995 3,000 2,100
2007/04/06 2,990 3,000 2,985 2,995 4,700
2007/04/05 3,010 3,010 2,980 2,990 3,200
2007/04/04 2,970 2,995 2,970 2,995 7,800
2007/04/03 3,010 3,010 2,970 2,970 6,500
2007/04/02 3,010 3,030 3,000 3,000 6,800
2007/03/30 3,020 3,030 3,000 3,020 5,900
2007/03/29 3,020 3,040 3,000 3,030 6,600
2007/03/28 3,090 3,090 3,040 3,060 10,300
2007/03/27 3,090 3,140 3,070 3,110 14,900
2007/03/26 3,210 3,220 3,200 3,220 27,200
2007/03/23 3,210 3,210 3,190 3,210 10,900
2007/03/22 3,200 3,220 3,200 3,210 12,700
2007/03/20 3,180 3,190 3,160 3,180 7,800
2007/03/19 3,170 3,190 3,170 3,170 7,100
2007/03/16 3,190 3,190 3,170 3,170 6,200
2007/03/15 3,190 3,200 3,160 3,190 4,700
2007/03/14 3,180 3,210 3,160 3,160 9,100
2007/03/13 3,220 3,230 3,200 3,210 3,000
2007/03/12 3,220 3,240 3,180 3,210 7,400
2007/03/09 3,190 3,210 3,190 3,190 15,200
2007/03/08 3,150 3,190 3,150 3,190 6,500
2007/03/07 3,160 3,170 3,140 3,150 10,200
2007/03/06 3,080 3,170 3,070 3,150 10,900
2007/03/05 3,170 3,170 3,080 3,090 13,200
2007/03/02 3,220 3,220 3,170 3,170 6,100
2007/03/01 3,220 3,230 3,180 3,220 12,700
2007/02/28 3,150 3,210 3,100 3,200 18,200
2007/02/27 3,280 3,280 3,250 3,250 8,200
2007/02/26 3,260 3,280 3,260 3,270 5,300
2007/02/23 3,250 3,260 3,240 3,260 9,500
2007/02/22 3,230 3,240 3,220 3,240 5,600
2007/02/21 3,200 3,230 3,190 3,220 7,800
2007/02/20 3,180 3,190 3,180 3,180 5,000
2007/02/19 3,130 3,180 3,130 3,160 16,100
2007/02/16 3,130 3,140 3,120 3,130 4,600
2007/02/15 3,100 3,120 3,100 3,120 5,000
2007/02/14 3,100 3,110 3,090 3,090 9,600
2007/02/13 3,090 3,100 3,080 3,080 6,200
2007/02/09 3,070 3,080 3,060 3,080 6,700
2007/02/08 3,060 3,070 3,050 3,060 5,400
2007/02/07 3,060 3,090 3,060 3,060 5,700
2007/02/06 3,030 3,070 3,030 3,070 7,800
2007/02/05 3,090 3,090 3,050 3,050 9,600
2007/02/02 3,090 3,090 3,070 3,080 5,700
2007/02/01 3,050 3,080 3,050 3,080 7,400
2007/01/31 3,080 3,080 3,050 3,070 6,700
2007/01/30 3,070 3,070 3,050 3,060 5,700
2007/01/29 3,060 3,070 3,040 3,050 11,800
2007/01/26 3,030 3,050 3,020 3,030 6,100
2007/01/25 3,060 3,060 3,020 3,020 7,200
2007/01/24 3,050 3,050 3,020 3,040 13,200
2007/01/23 3,020 3,030 2,995 3,030 12,900
2007/01/22 3,020 3,030 3,010 3,020 7,200
2007/01/19 3,000 3,010 2,995 2,995 6,600
2007/01/18 3,010 3,010 2,975 2,985 13,400
2007/01/17 3,000 3,010 2,980 2,995 9,900
2007/01/16 3,020 3,050 3,000 3,010 13,800
2007/01/15 2,965 2,995 2,960 2,995 10,400
2007/01/12 2,945 2,970 2,945 2,950 9,500
2007/01/11 2,940 2,960 2,940 2,940 10,100
2007/01/10 2,950 2,960 2,935 2,935 12,500
2007/01/09 2,930 2,970 2,930 2,945 10,300
2007/01/05 2,935 2,955 2,915 2,930 27,000
2007/01/04 2,925 2,940 2,920 2,925 5,500

このページの先頭へ