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
2009/12/30 2,160 2,165 2,155 2,155 2,400
2009/12/29 2,155 2,170 2,150 2,165 3,100
2009/12/28 2,150 2,170 2,150 2,155 2,100
2009/12/25 2,155 2,155 2,140 2,145 2,900
2009/12/24 2,155 2,160 2,145 2,150 5,200
2009/12/22 2,160 2,165 2,150 2,150 4,600
2009/12/21 2,175 2,175 2,150 2,155 2,400
2009/12/18 2,150 2,170 2,150 2,170 2,700
2009/12/17 2,150 2,165 2,150 2,150 3,100
2009/12/16 2,150 2,175 2,150 2,165 3,700
2009/12/15 2,180 2,180 2,155 2,155 3,500
2009/12/14 2,125 2,150 2,120 2,140 3,000
2009/12/11 2,150 2,155 2,120 2,130 11,100
2009/12/10 2,215 2,215 2,150 2,155 7,500
2009/12/09 2,185 2,185 2,170 2,175 2,000
2009/12/08 2,175 2,200 2,175 2,185 2,900
2009/12/07 2,210 2,210 2,170 2,200 3,200
2009/12/04 2,130 2,190 2,130 2,180 2,000
2009/12/03 2,145 2,170 2,145 2,170 2,900
2009/12/02 2,160 2,160 2,140 2,140 4,900
2009/12/01 2,120 2,170 2,115 2,160 3,800
2009/11/30 2,075 2,120 2,075 2,120 4,900
2009/11/27 2,100 2,100 2,075 2,075 6,300
2009/11/26 2,135 2,140 2,115 2,140 1,900
2009/11/25 2,140 2,140 2,125 2,130 3,100
2009/11/24 2,110 2,110 2,080 2,100 3,900
2009/11/20 2,100 2,130 2,100 2,120 3,200
2009/11/19 2,130 2,145 2,115 2,125 3,900
2009/11/18 2,145 2,150 2,135 2,135 3,100
2009/11/17 2,180 2,180 2,140 2,145 2,900
2009/11/16 2,200 2,200 2,145 2,145 9,900
2009/11/13 2,185 2,185 2,180 2,185 4,300
2009/11/12 2,190 2,190 2,165 2,170 2,500
2009/11/11 2,175 2,195 2,175 2,190 2,300
2009/11/10 2,180 2,195 2,180 2,195 2,400
2009/11/09 2,210 2,210 2,180 2,180 3,000
2009/11/06 2,200 2,200 2,180 2,180 1,800
2009/11/05 2,175 2,190 2,175 2,185 3,200
2009/11/04 2,205 2,205 2,180 2,190 2,300
2009/11/02 2,175 2,210 2,165 2,180 4,100
2009/10/30 2,170 2,190 2,170 2,190 3,000
2009/10/29 2,155 2,185 2,155 2,160 3,400
2009/10/28 2,190 2,205 2,170 2,175 3,400
2009/10/27 2,170 2,190 2,170 2,190 3,500
2009/10/26 2,170 2,200 2,150 2,195 4,900
2009/10/23 2,180 2,180 2,155 2,170 6,000
2009/10/22 2,145 2,150 2,135 2,145 3,600
2009/10/21 2,150 2,165 2,140 2,165 3,200
2009/10/20 2,165 2,170 2,130 2,145 9,100
2009/10/19 2,175 2,180 2,160 2,165 8,000
2009/10/16 2,230 2,230 2,190 2,200 2,100
2009/10/15 2,205 2,235 2,180 2,230 6,900
2009/10/14 2,185 2,190 2,160 2,190 5,400
2009/10/13 2,185 2,195 2,180 2,195 3,100
2009/10/09 2,195 2,195 2,160 2,185 2,800
2009/10/08 2,185 2,220 2,170 2,180 4,600
2009/10/07 2,130 2,175 2,130 2,170 2,100
2009/10/06 2,125 2,220 2,125 2,150 4,200
2009/10/05 2,175 2,175 2,155 2,165 3,000
2009/10/02 2,200 2,200 2,180 2,185 4,600
2009/10/01 2,225 2,225 2,210 2,215 2,100
2009/09/30 2,205 2,245 2,200 2,245 4,400
2009/09/29 2,240 2,240 2,215 2,230 3,300
2009/09/28 2,260 2,260 2,215 2,260 4,800
2009/09/25 2,295 2,295 2,255 2,280 10,800
2009/09/24 2,325 2,345 2,315 2,330 48,700
2009/09/18 2,315 2,325 2,305 2,320 5,700
2009/09/17 2,305 2,325 2,305 2,315 2,600
2009/09/16 2,320 2,320 2,305 2,305 2,700
2009/09/15 2,325 2,325 2,315 2,315 3,000
2009/09/14 2,300 2,315 2,295 2,305 3,800
2009/09/11 2,330 2,330 2,300 2,305 8,600
2009/09/10 2,300 2,320 2,300 2,310 3,600
2009/09/09 2,315 2,315 2,300 2,300 1,900
2009/09/08 2,320 2,320 2,300 2,310 3,000
2009/09/07 2,300 2,310 2,295 2,305 3,400
2009/09/04 2,310 2,310 2,300 2,300 5,700
2009/09/03 2,300 2,315 2,300 2,305 3,500
2009/09/02 2,325 2,325 2,300 2,300 3,700
2009/09/01 2,310 2,335 2,310 2,330 3,500
2009/08/31 2,325 2,340 2,305 2,325 4,800
2009/08/28 2,305 2,320 2,305 2,320 2,900
2009/08/27 2,310 2,315 2,300 2,315 2,200
2009/08/26 2,335 2,335 2,265 2,315 5,800
2009/08/25 2,340 2,340 2,315 2,315 3,300
2009/08/24 2,305 2,320 2,295 2,315 4,300
2009/08/21 2,295 2,310 2,290 2,295 4,400
2009/08/20 2,240 2,305 2,240 2,300 6,800
2009/08/19 2,305 2,305 2,280 2,280 2,800
2009/08/18 2,285 2,310 2,285 2,295 2,200
2009/08/17 2,340 2,345 2,295 2,315 5,800
2009/08/14 2,315 2,330 2,285 2,305 7,700
2009/08/13 2,300 2,310 2,280 2,300 2,500
2009/08/12 2,260 2,310 2,260 2,300 6,000
2009/08/11 2,290 2,305 2,270 2,290 3,000
2009/08/10 2,275 2,295 2,275 2,295 1,900
2009/08/07 2,250 2,255 2,240 2,245 1,500
2009/08/06 2,265 2,265 2,245 2,255 2,600
2009/08/05 2,305 2,320 2,250 2,265 7,200
2009/08/04 2,325 2,330 2,275 2,300 11,600
2009/08/03 2,190 2,400 2,190 2,365 16,800
2009/07/31 2,175 2,210 2,175 2,195 5,900
2009/07/30 2,210 2,210 2,175 2,180 7,400
2009/07/29 2,160 2,210 2,155 2,205 6,700
2009/07/28 2,185 2,200 2,185 2,185 3,700
2009/07/27 2,190 2,220 2,190 2,200 5,200
2009/07/24 2,200 2,200 2,185 2,190 6,300
2009/07/23 2,180 2,200 2,180 2,185 4,100
2009/07/22 2,160 2,180 2,135 2,170 4,400
2009/07/21 2,190 2,195 2,130 2,130 9,800
2009/07/17 2,090 2,090 2,070 2,070 1,000
2009/07/16 2,070 2,095 2,070 2,070 3,700
2009/07/15 2,100 2,100 2,055 2,055 5,200
2009/07/14 2,060 2,080 2,050 2,050 4,300
2009/07/13 2,070 2,070 2,040 2,060 6,400
2009/07/10 2,055 2,080 2,045 2,070 6,000
2009/07/09 2,060 2,065 2,040 2,050 5,200
2009/07/08 2,050 2,075 2,045 2,065 3,400
2009/07/07 2,070 2,080 2,055 2,080 14,200
2009/07/06 2,015 2,035 2,015 2,030 4,900
2009/07/03 2,020 2,020 2,010 2,020 4,700
2009/07/02 2,025 2,025 2,015 2,020 7,900
2009/07/01 2,000 2,025 2,000 2,015 5,000
2009/06/30 2,000 2,005 1,996 2,000 12,400
2009/06/29 2,020 2,020 1,995 1,998 9,700
2009/06/26 2,025 2,025 2,000 2,005 7,100
2009/06/25 2,025 2,030 1,998 2,005 8,600
2009/06/24 2,005 2,015 1,995 1,999 5,300
2009/06/23 2,000 2,005 1,994 1,998 6,400
2009/06/22 2,020 2,020 1,998 2,005 9,200
2009/06/19 2,025 2,025 1,996 1,998 9,000
2009/06/18 2,040 2,040 1,998 1,998 15,400
2009/06/17 2,025 2,030 2,015 2,020 4,900
2009/06/16 2,050 2,075 2,020 2,020 7,400
2009/06/15 2,085 2,090 2,065 2,080 5,000
2009/06/12 2,060 2,060 2,040 2,045 8,100
2009/06/11 2,045 2,050 2,045 2,045 2,200
2009/06/10 2,030 2,045 2,030 2,045 4,600
2009/06/09 2,030 2,040 2,030 2,030 1,700
2009/06/08 2,030 2,050 2,025 2,025 2,000
2009/06/05 2,060 2,060 2,025 2,030 1,800
2009/06/04 2,035 2,050 2,030 2,035 2,600
2009/06/03 2,020 2,035 2,015 2,030 2,900
2009/06/02 2,030 2,030 2,015 2,015 2,700
2009/06/01 2,030 2,045 2,025 2,025 3,200
2009/05/29 2,050 2,050 2,020 2,030 4,000
2009/05/28 2,035 2,050 2,030 2,050 4,400
2009/05/27 2,035 2,045 2,030 2,030 3,500
2009/05/26 2,025 2,030 2,005 2,025 3,200
2009/05/25 2,020 2,020 2,005 2,010 3,500
2009/05/22 2,000 2,000 1,982 1,992 1,600
2009/05/21 1,997 2,005 1,981 2,005 3,800
2009/05/20 1,979 1,997 1,966 1,997 3,700
2009/05/19 1,977 1,978 1,966 1,978 2,400
2009/05/18 1,968 1,986 1,960 1,962 4,800
2009/05/15 1,987 1,987 1,966 1,966 4,600
2009/05/14 1,952 1,972 1,952 1,959 4,900
2009/05/13 1,977 1,985 1,973 1,981 1,600
2009/05/12 1,987 1,989 1,976 1,977 2,400
2009/05/11 1,962 1,980 1,962 1,979 2,400
2009/05/08 1,968 1,974 1,962 1,962 2,300
2009/05/07 1,959 1,998 1,956 1,967 3,100
2009/05/01 1,952 1,967 1,952 1,955 1,100
2009/04/30 1,954 1,966 1,954 1,955 3,400
2009/04/28 1,953 1,953 1,940 1,940 4,400
2009/04/27 1,958 1,966 1,954 1,954 2,500
2009/04/24 1,990 1,990 1,958 1,958 3,500
2009/04/23 1,970 1,970 1,950 1,967 4,600
2009/04/22 1,960 1,990 1,953 1,954 4,100
2009/04/21 1,970 1,975 1,951 1,965 4,400
2009/04/20 1,968 1,971 1,958 1,971 2,400
2009/04/17 1,973 1,975 1,960 1,968 1,500
2009/04/16 1,970 1,989 1,962 1,969 5,000
2009/04/15 1,990 1,990 1,962 1,986 3,500
2009/04/14 1,970 1,971 1,937 1,960 4,900
2009/04/13 1,950 1,971 1,950 1,961 1,900
2009/04/10 1,989 1,989 1,954 1,968 4,100
2009/04/09 1,970 1,972 1,951 1,959 4,500
2009/04/08 1,992 1,993 1,968 1,973 2,800
2009/04/07 2,000 2,000 1,985 1,997 2,900
2009/04/06 2,000 2,000 1,986 1,999 3,100
2009/04/03 2,000 2,000 1,981 2,000 2,400
2009/04/02 1,980 1,994 1,978 1,994 2,100
2009/04/01 1,962 1,980 1,962 1,980 2,800
2009/03/31 1,985 1,985 1,961 1,978 2,900
2009/03/30 1,999 2,015 1,987 1,987 6,400
2009/03/27 2,010 2,020 1,986 2,000 6,400
2009/03/26 1,991 2,010 1,987 2,010 7,200
2009/03/25 2,025 2,040 2,000 2,040 23,500
2009/03/24 2,035 2,045 2,015 2,035 12,900
2009/03/23 2,015 2,035 2,005 2,035 9,400
2009/03/19 2,020 2,020 1,995 1,998 5,800
2009/03/18 2,010 2,015 1,990 2,000 5,000
2009/03/17 2,010 2,040 1,999 2,015 5,700
2009/03/16 2,025 2,035 1,997 1,998 10,600
2009/03/13 1,986 2,000 1,985 1,995 9,200
2009/03/12 1,998 1,998 1,985 1,989 2,900
2009/03/11 1,994 1,999 1,988 1,997 3,600
2009/03/10 1,952 1,989 1,952 1,987 2,900
2009/03/09 1,984 1,999 1,970 1,970 3,500
2009/03/06 2,020 2,030 1,984 1,984 8,800
2009/03/05 2,020 2,025 2,005 2,010 6,400
2009/03/04 1,955 2,010 1,954 2,010 4,300
2009/03/03 1,962 1,983 1,941 1,966 2,300
2009/03/02 1,960 1,991 1,960 1,991 2,700
2009/02/27 1,971 2,000 1,958 2,000 4,200
2009/02/26 1,969 1,970 1,942 1,970 2,600
2009/02/25 1,968 1,968 1,938 1,967 3,800
2009/02/24 1,927 1,938 1,910 1,938 2,100
2009/02/23 1,920 1,934 1,905 1,934 2,600
2009/02/20 1,960 1,960 1,926 1,926 3,300
2009/02/19 1,959 1,959 1,935 1,953 1,200
2009/02/18 1,914 1,948 1,914 1,948 1,400
2009/02/17 1,931 1,944 1,900 1,944 2,100
2009/02/16 1,965 1,965 1,945 1,957 4,900
2009/02/13 1,903 1,915 1,893 1,905 3,200
2009/02/12 1,891 1,903 1,884 1,897 3,900
2009/02/10 1,919 1,919 1,891 1,892 1,800
2009/02/09 1,901 1,905 1,888 1,891 3,600
2009/02/06 1,885 1,906 1,885 1,897 2,000
2009/02/05 1,909 1,915 1,893 1,895 11,700
2009/02/04 1,908 1,913 1,903 1,906 8,000
2009/02/03 1,920 1,924 1,905 1,918 3,700
2009/02/02 1,909 1,920 1,902 1,920 5,000
2009/01/30 1,920 1,921 1,907 1,909 7,600
2009/01/29 1,931 1,950 1,921 1,950 6,200
2009/01/28 1,925 1,940 1,915 1,930 5,100
2009/01/27 1,938 1,940 1,922 1,927 3,700
2009/01/26 1,911 1,920 1,906 1,909 5,800
2009/01/23 1,930 1,930 1,906 1,909 4,800
2009/01/22 1,922 1,922 1,907 1,911 3,400
2009/01/21 1,910 1,944 1,907 1,910 7,300
2009/01/20 1,927 1,932 1,912 1,923 3,800
2009/01/19 1,925 1,955 1,925 1,932 2,800
2009/01/16 1,905 1,952 1,905 1,925 5,600
2009/01/15 1,939 1,951 1,907 1,919 11,100
2009/01/14 1,920 1,928 1,910 1,910 9,600
2009/01/13 1,973 1,974 1,930 1,930 7,200
2009/01/09 1,984 1,995 1,975 1,982 6,400
2009/01/08 2,020 2,025 1,980 1,981 10,900
2009/01/07 2,070 2,070 2,005 2,020 7,600
2009/01/06 2,060 2,060 2,030 2,045 2,100
2009/01/05 2,130 2,130 2,050 2,050 3,700

このページの先頭へ