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
2010/12/30 2,240 2,246 2,223 2,230 2,400
2010/12/29 2,238 2,249 2,204 2,240 3,300
2010/12/28 2,250 2,250 2,205 2,238 3,000
2010/12/27 2,247 2,260 2,228 2,239 3,700
2010/12/24 2,253 2,253 2,233 2,235 4,000
2010/12/22 2,262 2,262 2,247 2,249 3,700
2010/12/21 2,251 2,265 2,251 2,261 5,000
2010/12/20 2,265 2,265 2,250 2,251 4,600
2010/12/17 2,274 2,274 2,249 2,265 5,000
2010/12/16 2,276 2,280 2,265 2,274 3,300
2010/12/15 2,279 2,280 2,251 2,276 5,800
2010/12/14 2,234 2,258 2,224 2,256 8,300
2010/12/13 2,240 2,240 2,225 2,226 3,900
2010/12/10 2,308 2,308 2,197 2,231 25,400
2010/12/09 2,188 2,209 2,188 2,208 8,000
2010/12/08 2,168 2,189 2,161 2,188 5,300
2010/12/07 2,139 2,164 2,128 2,164 5,200
2010/12/06 2,118 2,140 2,118 2,139 2,500
2010/12/03 2,101 2,126 2,101 2,118 6,600
2010/12/02 2,150 2,150 2,134 2,134 2,200
2010/12/01 2,120 2,123 2,117 2,119 1,800
2010/11/30 2,139 2,147 2,124 2,124 3,900
2010/11/29 2,126 2,150 2,126 2,139 3,600
2010/11/26 2,121 2,129 2,121 2,128 800
2010/11/25 2,149 2,149 2,107 2,130 4,500
2010/11/24 2,120 2,130 2,101 2,125 5,100
2010/11/22 2,130 2,131 2,115 2,122 1,500
2010/11/19 2,134 2,134 2,116 2,122 3,000
2010/11/18 2,110 2,134 2,107 2,134 3,500
2010/11/17 2,082 2,110 2,081 2,106 2,800
2010/11/16 2,093 2,093 2,087 2,088 1,300
2010/11/15 2,105 2,108 2,087 2,095 3,800
2010/11/12 2,107 2,107 2,084 2,086 5,300
2010/11/11 2,097 2,115 2,095 2,107 2,900
2010/11/10 2,090 2,120 2,090 2,101 3,800
2010/11/09 2,107 2,107 2,080 2,102 1,600
2010/11/08 2,110 2,116 2,071 2,107 3,600
2010/11/05 2,087 2,113 2,071 2,113 6,500
2010/11/04 2,059 2,094 2,050 2,068 5,800
2010/11/02 2,067 2,067 2,052 2,059 2,900
2010/11/01 2,053 2,071 2,050 2,066 3,700
2010/10/29 2,051 2,065 2,050 2,059 3,300
2010/10/28 2,071 2,079 2,050 2,066 8,600
2010/10/27 2,091 2,091 2,065 2,080 2,300
2010/10/26 2,073 2,096 2,066 2,090 2,700
2010/10/25 2,103 2,103 2,070 2,072 3,700
2010/10/22 2,057 2,075 2,057 2,066 1,700
2010/10/21 2,102 2,102 2,056 2,059 4,300
2010/10/20 2,060 2,112 2,056 2,101 8,700
2010/10/19 2,060 2,120 2,046 2,079 6,200
2010/10/18 2,051 2,091 2,050 2,060 8,300
2010/10/15 2,057 2,070 2,050 2,051 13,500
2010/10/14 2,056 2,081 2,056 2,063 7,300
2010/10/13 2,070 2,070 2,053 2,054 6,500
2010/10/12 2,124 2,135 2,069 2,069 6,900
2010/10/08 2,118 2,138 2,097 2,116 10,800
2010/10/07 2,064 2,105 2,063 2,105 9,600
2010/10/06 2,099 2,103 2,070 2,099 11,600
2010/10/05 2,093 2,127 2,072 2,100 13,500
2010/10/04 2,122 2,127 2,090 2,093 6,200
2010/10/01 2,120 2,127 2,092 2,120 13,800
2010/09/30 2,114 2,124 2,102 2,120 5,800
2010/09/29 2,120 2,120 2,085 2,114 9,800
2010/09/28 2,106 2,128 2,084 2,120 8,500
2010/09/27 2,139 2,143 2,101 2,139 21,000
2010/09/24 2,098 2,098 2,080 2,089 7,300
2010/09/22 2,084 2,099 2,084 2,090 5,700
2010/09/21 2,094 2,097 2,080 2,080 5,200
2010/09/17 2,094 2,097 2,071 2,094 4,600
2010/09/16 2,092 2,110 2,073 2,092 4,300
2010/09/15 2,108 2,108 2,085 2,092 5,900
2010/09/14 2,085 2,103 2,085 2,090 1,900
2010/09/13 2,094 2,108 2,085 2,085 3,000
2010/09/10 2,074 2,096 2,068 2,094 9,700
2010/09/09 2,056 2,064 2,056 2,062 2,500
2010/09/08 2,052 2,068 2,050 2,052 3,600
2010/09/07 2,062 2,082 2,062 2,066 2,200
2010/09/06 2,052 2,079 2,051 2,079 4,900
2010/09/03 2,047 2,070 2,043 2,050 6,000
2010/09/02 2,071 2,071 2,040 2,045 6,400
2010/09/01 2,064 2,064 2,037 2,043 7,300
2010/08/31 2,119 2,119 2,064 2,064 6,400
2010/08/30 2,086 2,127 2,086 2,119 5,900
2010/08/27 2,040 2,086 2,038 2,086 2,600
2010/08/26 2,041 2,053 2,033 2,043 4,500
2010/08/25 2,056 2,056 2,035 2,041 6,800
2010/08/24 2,050 2,053 2,045 2,053 5,100
2010/08/23 2,080 2,080 2,060 2,060 4,000
2010/08/20 2,090 2,100 2,080 2,080 3,600
2010/08/19 2,088 2,112 2,080 2,105 2,800
2010/08/18 2,090 2,105 2,085 2,105 3,800
2010/08/17 2,072 2,107 2,072 2,087 3,300
2010/08/16 2,093 2,099 2,079 2,086 4,300
2010/08/13 2,067 2,095 2,067 2,089 2,200
2010/08/12 2,060 2,078 2,060 2,067 6,100
2010/08/11 2,100 2,105 2,080 2,097 10,300
2010/08/10 2,127 2,129 2,101 2,115 5,700
2010/08/09 2,123 2,135 2,113 2,130 5,700
2010/08/06 2,125 2,148 2,110 2,139 4,900
2010/08/05 2,120 2,140 2,107 2,126 5,400
2010/08/04 2,126 2,134 2,106 2,120 6,700
2010/08/03 2,125 2,149 2,125 2,140 4,900
2010/08/02 2,123 2,154 2,103 2,103 4,800
2010/07/30 2,129 2,129 2,105 2,122 7,200
2010/07/29 2,160 2,160 2,126 2,139 5,600
2010/07/28 2,128 2,160 2,096 2,160 11,500
2010/07/27 2,121 2,137 2,116 2,125 4,600
2010/07/26 2,129 2,136 2,096 2,136 5,400
2010/07/23 2,132 2,132 2,089 2,117 5,500
2010/07/22 2,068 2,099 2,068 2,082 3,400
2010/07/21 2,094 2,100 2,077 2,093 6,600
2010/07/20 2,052 2,090 2,052 2,080 5,800
2010/07/16 2,084 2,089 2,064 2,068 5,100
2010/07/15 2,138 2,138 2,089 2,097 5,800
2010/07/14 2,111 2,128 2,102 2,112 2,200
2010/07/13 2,134 2,135 2,100 2,101 6,000
2010/07/12 2,171 2,171 2,130 2,135 3,500
2010/07/09 2,175 2,175 2,146 2,150 5,100
2010/07/08 2,161 2,177 2,142 2,166 6,400
2010/07/07 2,170 2,170 2,101 2,160 11,800
2010/07/06 2,113 2,148 2,107 2,145 6,000
2010/07/05 2,083 2,149 2,083 2,128 5,800
2010/07/02 2,067 2,126 2,063 2,093 7,600
2010/07/01 2,100 2,100 2,071 2,071 5,000
2010/06/30 2,081 2,124 2,070 2,098 5,200
2010/06/29 2,126 2,138 2,092 2,093 4,100
2010/06/28 2,111 2,139 2,103 2,105 3,100
2010/06/25 2,142 2,142 2,100 2,129 5,500
2010/06/24 2,107 2,135 2,100 2,110 3,500
2010/06/23 2,131 2,131 2,101 2,114 4,300
2010/06/22 2,116 2,144 2,116 2,131 2,400
2010/06/21 2,116 2,145 2,116 2,128 3,800
2010/06/18 2,100 2,115 2,095 2,100 4,200
2010/06/17 2,102 2,123 2,098 2,100 2,800
2010/06/16 2,095 2,120 2,093 2,111 2,400
2010/06/15 2,112 2,112 2,091 2,091 4,000
2010/06/14 2,075 2,140 2,065 2,093 5,500
2010/06/11 2,065 2,097 2,065 2,071 10,400
2010/06/10 2,052 2,063 2,050 2,053 5,700
2010/06/09 2,053 2,085 2,051 2,052 4,700
2010/06/08 2,050 2,080 2,050 2,057 6,600
2010/06/07 2,088 2,090 2,061 2,061 5,200
2010/06/04 2,090 2,118 2,090 2,094 3,600
2010/06/03 2,086 2,143 2,086 2,100 7,600
2010/06/02 2,092 2,100 2,085 2,086 3,200
2010/06/01 2,097 2,102 2,086 2,091 1,100
2010/05/31 2,037 2,104 2,036 2,097 4,600
2010/05/28 2,067 2,067 2,035 2,050 6,000
2010/05/27 2,012 2,029 2,012 2,018 9,300
2010/05/26 2,032 2,056 2,031 2,040 6,000
2010/05/25 2,055 2,070 2,036 2,039 9,300
2010/05/24 2,049 2,062 2,042 2,043 6,500
2010/05/21 2,008 2,081 2,008 2,040 18,200
2010/05/20 2,128 2,130 2,104 2,108 7,900
2010/05/19 2,110 2,126 2,108 2,112 8,500
2010/05/18 2,131 2,155 2,120 2,121 8,100
2010/05/17 2,157 2,170 2,136 2,138 10,500
2010/05/14 2,174 2,174 2,159 2,160 9,500
2010/05/13 2,162 2,181 2,161 2,165 4,600
2010/05/12 2,173 2,185 2,157 2,159 9,700
2010/05/11 2,175 2,225 2,170 2,172 14,500
2010/05/10 2,170 2,220 2,170 2,192 6,200
2010/05/07 2,171 2,195 2,161 2,180 7,900
2010/05/06 2,251 2,264 2,220 2,221 9,000
2010/04/30 2,250 2,263 2,250 2,250 6,000
2010/04/28 2,282 2,282 2,251 2,251 9,200
2010/04/27 2,282 2,292 2,282 2,285 5,200
2010/04/26 2,292 2,302 2,290 2,298 7,200
2010/04/23 2,287 2,295 2,287 2,289 4,400
2010/04/22 2,291 2,291 2,274 2,287 6,900
2010/04/21 2,278 2,297 2,278 2,297 4,400
2010/04/20 2,295 2,295 2,281 2,283 5,800
2010/04/19 2,293 2,293 2,281 2,281 3,000
2010/04/16 2,307 2,308 2,297 2,298 2,800
2010/04/15 2,310 2,310 2,295 2,302 3,900
2010/04/14 2,300 2,301 2,290 2,295 4,700
2010/04/13 2,300 2,302 2,290 2,291 4,700
2010/04/12 2,300 2,302 2,293 2,300 6,500
2010/04/09 2,263 2,286 2,263 2,283 4,300
2010/04/08 2,270 2,294 2,270 2,274 7,800
2010/04/07 2,261 2,290 2,261 2,274 8,500
2010/04/06 2,287 2,296 2,284 2,284 10,700
2010/04/05 2,292 2,299 2,282 2,286 8,700
2010/04/02 2,309 2,309 2,280 2,294 5,700
2010/04/01 2,284 2,308 2,284 2,306 9,600
2010/03/31 2,330 2,330 2,283 2,283 11,500
2010/03/30 2,318 2,330 2,300 2,330 14,500
2010/03/29 2,288 2,300 2,273 2,290 20,400
2010/03/26 2,345 2,384 2,340 2,372 52,500
2010/03/25 2,331 2,347 2,330 2,345 16,800
2010/03/24 2,318 2,332 2,307 2,330 13,100
2010/03/23 2,300 2,318 2,299 2,318 19,600
2010/03/19 2,238 2,253 2,235 2,244 8,000
2010/03/18 2,235 2,245 2,233 2,238 7,600
2010/03/17 2,229 2,238 2,229 2,235 5,600
2010/03/16 2,236 2,248 2,230 2,230 7,900
2010/03/15 2,249 2,249 2,236 2,236 6,400
2010/03/12 2,236 2,245 2,231 2,240 9,400
2010/03/11 2,240 2,253 2,226 2,249 3,900
2010/03/10 2,243 2,255 2,220 2,220 6,000
2010/03/09 2,250 2,255 2,241 2,242 6,100
2010/03/08 2,270 2,270 2,250 2,250 7,600
2010/03/05 2,210 2,230 2,202 2,226 20,100
2010/03/04 2,173 2,173 2,161 2,161 4,700
2010/03/03 2,157 2,172 2,157 2,172 3,200
2010/03/02 2,163 2,170 2,157 2,169 7,600
2010/03/01 2,163 2,163 2,156 2,163 6,200
2010/02/26 2,158 2,163 2,156 2,159 4,600
2010/02/25 2,168 2,173 2,152 2,173 7,400
2010/02/24 2,164 2,166 2,146 2,154 6,800
2010/02/23 2,169 2,170 2,153 2,165 4,400
2010/02/22 2,137 2,178 2,137 2,165 8,400
2010/02/19 2,142 2,154 2,120 2,136 10,100
2010/02/18 2,127 2,150 2,127 2,142 4,900
2010/02/17 2,130 2,144 2,123 2,132 6,200
2010/02/16 2,119 2,129 2,119 2,126 2,800
2010/02/15 2,168 2,168 2,118 2,120 11,400
2010/02/12 2,120 2,125 2,118 2,119 6,800
2010/02/10 2,123 2,132 2,120 2,120 6,100
2010/02/09 2,120 2,134 2,120 2,127 7,200
2010/02/08 2,120 2,134 2,120 2,127 5,100
2010/02/05 2,140 2,140 2,125 2,125 7,600
2010/02/04 2,135 2,145 2,132 2,140 2,800
2010/02/03 2,135 2,146 2,131 2,135 6,300
2010/02/02 2,159 2,159 2,125 2,126 12,500
2010/02/01 2,130 2,175 2,125 2,160 9,900
2010/01/29 2,138 2,138 2,125 2,125 6,100
2010/01/28 2,143 2,160 2,137 2,155 5,600
2010/01/27 2,160 2,160 2,150 2,151 10,000
2010/01/26 2,163 2,166 2,160 2,160 4,700
2010/01/25 2,170 2,170 2,163 2,163 6,300
2010/01/22 2,175 2,180 2,163 2,175 7,700
2010/01/21 2,166 2,192 2,166 2,188 9,200
2010/01/20 2,170 2,177 2,168 2,172 5,900
2010/01/19 2,185 2,185 2,169 2,171 4,700
2010/01/18 2,171 2,180 2,168 2,169 5,700
2010/01/15 2,172 2,184 2,170 2,170 9,400
2010/01/14 2,176 2,185 2,170 2,180 4,500
2010/01/13 2,178 2,200 2,171 2,177 5,500
2010/01/12 2,171 2,178 2,171 2,174 4,400
2010/01/08 2,180 2,180 2,170 2,174 4,600
2010/01/07 2,170 2,180 2,170 2,171 2,400
2010/01/06 2,175 2,178 2,163 2,169 3,600
2010/01/05 2,188 2,188 2,158 2,162 4,200
2010/01/04 2,155 2,169 2,155 2,169 3,100

このページの先頭へ