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 |