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 |
---|---|---|---|---|---|
2011/12/30 | 2,392 | 2,418 | 2,384 | 2,418 | 3,700 |
2011/12/29 | 2,390 | 2,398 | 2,390 | 2,392 | 800 |
2011/12/28 | 2,385 | 2,394 | 2,383 | 2,383 | 1,700 |
2011/12/27 | 2,367 | 2,392 | 2,367 | 2,385 | 1,800 |
2011/12/26 | 2,400 | 2,400 | 2,390 | 2,390 | 1,700 |
2011/12/22 | 2,404 | 2,404 | 2,381 | 2,381 | 3,700 |
2011/12/21 | 2,398 | 2,398 | 2,386 | 2,398 | 900 |
2011/12/20 | 2,385 | 2,392 | 2,361 | 2,384 | 4,400 |
2011/12/19 | 2,403 | 2,403 | 2,354 | 2,389 | 4,600 |
2011/12/16 | 2,429 | 2,429 | 2,403 | 2,403 | 1,400 |
2011/12/15 | 2,435 | 2,435 | 2,385 | 2,411 | 4,100 |
2011/12/14 | 2,438 | 2,440 | 2,425 | 2,436 | 4,600 |
2011/12/13 | 2,430 | 2,441 | 2,341 | 2,437 | 8,700 |
2011/12/12 | 2,429 | 2,443 | 2,420 | 2,436 | 5,100 |
2011/12/09 | 2,426 | 2,430 | 2,360 | 2,429 | 21,100 |
2011/12/08 | 2,353 | 2,376 | 2,352 | 2,376 | 2,700 |
2011/12/07 | 2,346 | 2,370 | 2,344 | 2,370 | 2,100 |
2011/12/06 | 2,374 | 2,375 | 2,345 | 2,345 | 3,800 |
2011/12/05 | 2,363 | 2,375 | 2,363 | 2,375 | 2,000 |
2011/12/02 | 2,366 | 2,369 | 2,351 | 2,367 | 1,800 |
2011/12/01 | 2,360 | 2,365 | 2,345 | 2,357 | 2,400 |
2011/11/30 | 2,345 | 2,370 | 2,310 | 2,370 | 3,100 |
2011/11/29 | 2,368 | 2,369 | 2,349 | 2,369 | 1,500 |
2011/11/28 | 2,347 | 2,369 | 2,346 | 2,355 | 2,500 |
2011/11/25 | 2,353 | 2,353 | 2,340 | 2,347 | 4,000 |
2011/11/24 | 2,341 | 2,341 | 2,309 | 2,309 | 3,000 |
2011/11/22 | 2,345 | 2,356 | 2,345 | 2,352 | 1,900 |
2011/11/21 | 2,365 | 2,365 | 2,350 | 2,359 | 800 |
2011/11/18 | 2,350 | 2,360 | 2,350 | 2,351 | 3,800 |
2011/11/17 | 2,350 | 2,366 | 2,350 | 2,365 | 1,700 |
2011/11/16 | 2,350 | 2,360 | 2,349 | 2,360 | 1,800 |
2011/11/15 | 2,354 | 2,360 | 2,350 | 2,351 | 2,800 |
2011/11/14 | 2,361 | 2,367 | 2,353 | 2,355 | 2,200 |
2011/11/11 | 2,350 | 2,358 | 2,349 | 2,357 | 3,500 |
2011/11/10 | 2,350 | 2,354 | 2,349 | 2,354 | 7,200 |
2011/11/09 | 2,356 | 2,359 | 2,349 | 2,358 | 6,600 |
2011/11/08 | 2,380 | 2,380 | 2,350 | 2,351 | 2,200 |
2011/11/07 | 2,369 | 2,376 | 2,362 | 2,371 | 1,300 |
2011/11/04 | 2,352 | 2,381 | 2,350 | 2,369 | 2,200 |
2011/11/02 | 2,356 | 2,365 | 2,347 | 2,352 | 5,100 |
2011/11/01 | 2,351 | 2,387 | 2,351 | 2,371 | 1,800 |
2011/10/31 | 2,395 | 2,400 | 2,352 | 2,352 | 5,200 |
2011/10/28 | 2,399 | 2,399 | 2,362 | 2,394 | 2,800 |
2011/10/27 | 2,353 | 2,397 | 2,351 | 2,397 | 3,200 |
2011/10/26 | 2,360 | 2,370 | 2,351 | 2,355 | 2,900 |
2011/10/25 | 2,381 | 2,382 | 2,362 | 2,363 | 4,800 |
2011/10/24 | 2,403 | 2,403 | 2,380 | 2,399 | 3,000 |
2011/10/21 | 2,375 | 2,380 | 2,362 | 2,380 | 3,600 |
2011/10/20 | 2,366 | 2,381 | 2,365 | 2,373 | 1,400 |
2011/10/19 | 2,382 | 2,400 | 2,379 | 2,380 | 2,500 |
2011/10/18 | 2,395 | 2,399 | 2,381 | 2,381 | 1,700 |
2011/10/17 | 2,390 | 2,405 | 2,379 | 2,405 | 3,500 |
2011/10/14 | 2,372 | 2,381 | 2,370 | 2,375 | 3,600 |
2011/10/13 | 2,395 | 2,400 | 2,379 | 2,381 | 2,300 |
2011/10/12 | 2,361 | 2,405 | 2,361 | 2,381 | 2,300 |
2011/10/11 | 2,390 | 2,416 | 2,375 | 2,375 | 3,700 |
2011/10/07 | 2,398 | 2,400 | 2,384 | 2,396 | 1,200 |
2011/10/06 | 2,364 | 2,395 | 2,361 | 2,388 | 1,600 |
2011/10/05 | 2,391 | 2,391 | 2,350 | 2,361 | 6,000 |
2011/10/04 | 2,411 | 2,411 | 2,388 | 2,391 | 4,600 |
2011/10/03 | 2,430 | 2,430 | 2,405 | 2,411 | 5,500 |
2011/09/30 | 2,440 | 2,440 | 2,403 | 2,434 | 2,300 |
2011/09/29 | 2,400 | 2,440 | 2,400 | 2,440 | 5,200 |
2011/09/28 | 2,368 | 2,415 | 2,368 | 2,415 | 6,300 |
2011/09/27 | 2,381 | 2,401 | 2,378 | 2,401 | 6,400 |
2011/09/26 | 2,381 | 2,385 | 2,367 | 2,378 | 2,000 |
2011/09/22 | 2,382 | 2,394 | 2,357 | 2,394 | 7,000 |
2011/09/21 | 2,400 | 2,430 | 2,381 | 2,381 | 5,100 |
2011/09/20 | 2,429 | 2,429 | 2,400 | 2,400 | 2,600 |
2011/09/16 | 2,392 | 2,428 | 2,385 | 2,428 | 3,400 |
2011/09/15 | 2,416 | 2,416 | 2,374 | 2,390 | 4,400 |
2011/09/14 | 2,418 | 2,418 | 2,391 | 2,392 | 3,800 |
2011/09/13 | 2,419 | 2,421 | 2,409 | 2,410 | 5,200 |
2011/09/12 | 2,388 | 2,404 | 2,365 | 2,404 | 3,900 |
2011/09/09 | 2,399 | 2,421 | 2,399 | 2,413 | 8,600 |
2011/09/08 | 2,410 | 2,410 | 2,381 | 2,410 | 3,300 |
2011/09/07 | 2,400 | 2,409 | 2,390 | 2,405 | 2,200 |
2011/09/06 | 2,396 | 2,406 | 2,396 | 2,405 | 2,600 |
2011/09/05 | 2,390 | 2,405 | 2,390 | 2,396 | 1,800 |
2011/09/02 | 2,403 | 2,407 | 2,380 | 2,400 | 3,100 |
2011/09/01 | 2,400 | 2,409 | 2,386 | 2,403 | 2,900 |
2011/08/31 | 2,400 | 2,400 | 2,394 | 2,400 | 2,700 |
2011/08/30 | 2,400 | 2,408 | 2,388 | 2,408 | 5,400 |
2011/08/29 | 2,381 | 2,398 | 2,381 | 2,398 | 1,500 |
2011/08/26 | 2,394 | 2,394 | 2,385 | 2,389 | 1,500 |
2011/08/25 | 2,400 | 2,400 | 2,372 | 2,381 | 5,100 |
2011/08/24 | 2,398 | 2,398 | 2,376 | 2,397 | 3,200 |
2011/08/23 | 2,400 | 2,400 | 2,387 | 2,394 | 5,100 |
2011/08/22 | 2,410 | 2,410 | 2,382 | 2,384 | 2,700 |
2011/08/19 | 2,381 | 2,410 | 2,381 | 2,400 | 5,500 |
2011/08/18 | 2,410 | 2,410 | 2,378 | 2,393 | 2,600 |
2011/08/17 | 2,412 | 2,412 | 2,392 | 2,401 | 1,400 |
2011/08/16 | 2,387 | 2,403 | 2,387 | 2,403 | 2,600 |
2011/08/15 | 2,395 | 2,395 | 2,361 | 2,385 | 3,100 |
2011/08/12 | 2,400 | 2,400 | 2,382 | 2,392 | 4,200 |
2011/08/11 | 2,351 | 2,395 | 2,351 | 2,394 | 5,100 |
2011/08/10 | 2,398 | 2,399 | 2,350 | 2,391 | 5,300 |
2011/08/09 | 2,280 | 2,348 | 2,270 | 2,348 | 10,000 |
2011/08/08 | 2,289 | 2,338 | 2,289 | 2,310 | 2,900 |
2011/08/05 | 2,337 | 2,360 | 2,323 | 2,338 | 5,300 |
2011/08/04 | 2,381 | 2,390 | 2,381 | 2,387 | 5,400 |
2011/08/03 | 2,370 | 2,375 | 2,345 | 2,345 | 3,600 |
2011/08/02 | 2,414 | 2,415 | 2,381 | 2,385 | 4,200 |
2011/08/01 | 2,381 | 2,420 | 2,381 | 2,415 | 3,600 |
2011/07/29 | 2,397 | 2,399 | 2,382 | 2,399 | 2,700 |
2011/07/28 | 2,381 | 2,397 | 2,354 | 2,397 | 7,800 |
2011/07/27 | 2,414 | 2,414 | 2,376 | 2,399 | 4,300 |
2011/07/26 | 2,383 | 2,414 | 2,383 | 2,414 | 2,400 |
2011/07/25 | 2,386 | 2,399 | 2,375 | 2,381 | 3,900 |
2011/07/22 | 2,410 | 2,418 | 2,402 | 2,409 | 3,100 |
2011/07/21 | 2,410 | 2,414 | 2,391 | 2,404 | 1,700 |
2011/07/20 | 2,420 | 2,420 | 2,400 | 2,402 | 2,900 |
2011/07/19 | 2,382 | 2,415 | 2,382 | 2,413 | 4,700 |
2011/07/15 | 2,387 | 2,399 | 2,378 | 2,382 | 5,900 |
2011/07/14 | 2,382 | 2,383 | 2,364 | 2,370 | 2,500 |
2011/07/13 | 2,360 | 2,375 | 2,330 | 2,366 | 2,700 |
2011/07/12 | 2,374 | 2,374 | 2,316 | 2,366 | 2,500 |
2011/07/11 | 2,374 | 2,382 | 2,360 | 2,378 | 1,800 |
2011/07/08 | 2,391 | 2,391 | 2,282 | 2,374 | 9,600 |
2011/07/07 | 2,392 | 2,398 | 2,379 | 2,391 | 4,200 |
2011/07/06 | 2,399 | 2,399 | 2,371 | 2,399 | 11,500 |
2011/07/05 | 2,346 | 2,370 | 2,346 | 2,358 | 4,300 |
2011/07/04 | 2,340 | 2,347 | 2,327 | 2,346 | 4,100 |
2011/07/01 | 2,300 | 2,335 | 2,300 | 2,330 | 4,000 |
2011/06/30 | 2,280 | 2,294 | 2,277 | 2,294 | 2,500 |
2011/06/29 | 2,287 | 2,287 | 2,250 | 2,277 | 2,200 |
2011/06/28 | 2,256 | 2,269 | 2,247 | 2,267 | 3,200 |
2011/06/27 | 2,270 | 2,273 | 2,251 | 2,252 | 3,500 |
2011/06/24 | 2,277 | 2,277 | 2,260 | 2,270 | 3,100 |
2011/06/23 | 2,247 | 2,266 | 2,245 | 2,255 | 4,200 |
2011/06/22 | 2,210 | 2,250 | 2,210 | 2,241 | 6,000 |
2011/06/21 | 2,182 | 2,210 | 2,182 | 2,204 | 2,200 |
2011/06/20 | 2,172 | 2,215 | 2,168 | 2,181 | 3,500 |
2011/06/17 | 2,190 | 2,190 | 2,159 | 2,159 | 3,600 |
2011/06/16 | 2,220 | 2,222 | 2,200 | 2,200 | 2,300 |
2011/06/15 | 2,195 | 2,213 | 2,194 | 2,207 | 3,700 |
2011/06/14 | 2,166 | 2,200 | 2,166 | 2,195 | 3,600 |
2011/06/13 | 2,175 | 2,175 | 2,162 | 2,166 | 2,500 |
2011/06/10 | 2,195 | 2,198 | 2,172 | 2,185 | 8,600 |
2011/06/09 | 2,147 | 2,185 | 2,147 | 2,165 | 1,400 |
2011/06/08 | 2,155 | 2,168 | 2,147 | 2,147 | 2,100 |
2011/06/07 | 2,168 | 2,168 | 2,146 | 2,147 | 1,500 |
2011/06/06 | 2,150 | 2,163 | 2,140 | 2,141 | 3,600 |
2011/06/03 | 2,171 | 2,172 | 2,158 | 2,158 | 5,700 |
2011/06/02 | 2,185 | 2,200 | 2,177 | 2,179 | 6,400 |
2011/06/01 | 2,247 | 2,247 | 2,200 | 2,211 | 3,900 |
2011/05/31 | 2,187 | 2,228 | 2,183 | 2,212 | 2,800 |
2011/05/30 | 2,168 | 2,185 | 2,162 | 2,170 | 3,500 |
2011/05/27 | 2,161 | 2,183 | 2,161 | 2,167 | 3,700 |
2011/05/26 | 2,160 | 2,188 | 2,160 | 2,188 | 1,800 |
2011/05/25 | 2,170 | 2,189 | 2,161 | 2,161 | 5,900 |
2011/05/24 | 2,163 | 2,211 | 2,161 | 2,170 | 3,500 |
2011/05/23 | 2,222 | 2,223 | 2,178 | 2,181 | 3,700 |
2011/05/20 | 2,246 | 2,252 | 2,220 | 2,220 | 3,100 |
2011/05/19 | 2,297 | 2,297 | 2,235 | 2,246 | 3,200 |
2011/05/18 | 2,245 | 2,297 | 2,245 | 2,291 | 3,100 |
2011/05/17 | 2,250 | 2,276 | 2,230 | 2,268 | 5,400 |
2011/05/16 | 2,258 | 2,297 | 2,250 | 2,255 | 5,100 |
2011/05/13 | 2,301 | 2,308 | 2,256 | 2,257 | 6,100 |
2011/05/12 | 2,301 | 2,303 | 2,300 | 2,300 | 3,000 |
2011/05/11 | 2,313 | 2,319 | 2,296 | 2,296 | 5,900 |
2011/05/10 | 2,335 | 2,335 | 2,309 | 2,313 | 7,700 |
2011/05/09 | 2,328 | 2,389 | 2,311 | 2,370 | 4,500 |
2011/05/06 | 2,300 | 2,328 | 2,300 | 2,328 | 4,300 |
2011/05/02 | 2,338 | 2,340 | 2,305 | 2,338 | 4,100 |
2011/04/28 | 2,293 | 2,329 | 2,283 | 2,324 | 2,900 |
2011/04/27 | 2,310 | 2,313 | 2,286 | 2,293 | 4,900 |
2011/04/26 | 2,324 | 2,324 | 2,309 | 2,310 | 2,900 |
2011/04/25 | 2,345 | 2,355 | 2,300 | 2,353 | 4,400 |
2011/04/22 | 2,341 | 2,349 | 2,315 | 2,344 | 3,100 |
2011/04/21 | 2,343 | 2,365 | 2,343 | 2,356 | 3,300 |
2011/04/20 | 2,371 | 2,371 | 2,298 | 2,343 | 2,200 |
2011/04/19 | 2,367 | 2,367 | 2,338 | 2,348 | 2,600 |
2011/04/18 | 2,345 | 2,384 | 2,334 | 2,383 | 12,400 |
2011/04/15 | 2,287 | 2,390 | 2,248 | 2,322 | 17,200 |
2011/04/14 | 2,240 | 2,280 | 2,228 | 2,278 | 5,100 |
2011/04/13 | 2,242 | 2,252 | 2,233 | 2,240 | 1,900 |
2011/04/12 | 2,233 | 2,268 | 2,211 | 2,234 | 2,800 |
2011/04/11 | 2,245 | 2,320 | 2,230 | 2,278 | 5,900 |
2011/04/08 | 2,192 | 2,250 | 2,175 | 2,223 | 8,800 |
2011/04/07 | 2,192 | 2,208 | 2,161 | 2,193 | 4,300 |
2011/04/06 | 2,250 | 2,250 | 2,200 | 2,215 | 7,400 |
2011/04/05 | 2,297 | 2,297 | 2,230 | 2,250 | 6,900 |
2011/04/04 | 2,305 | 2,325 | 2,298 | 2,300 | 6,100 |
2011/04/01 | 2,342 | 2,357 | 2,297 | 2,331 | 7,800 |
2011/03/31 | 2,378 | 2,378 | 2,328 | 2,342 | 5,000 |
2011/03/30 | 2,302 | 2,378 | 2,295 | 2,378 | 9,700 |
2011/03/29 | 2,370 | 2,372 | 2,277 | 2,337 | 18,900 |
2011/03/28 | 2,424 | 2,433 | 2,415 | 2,421 | 72,900 |
2011/03/25 | 2,415 | 2,440 | 2,413 | 2,437 | 9,500 |
2011/03/24 | 2,438 | 2,438 | 2,412 | 2,412 | 5,400 |
2011/03/23 | 2,468 | 2,468 | 2,415 | 2,415 | 6,300 |
2011/03/22 | 2,453 | 2,464 | 2,420 | 2,438 | 8,500 |
2011/03/18 | 2,281 | 2,400 | 2,281 | 2,400 | 17,300 |
2011/03/17 | 2,129 | 2,248 | 2,100 | 2,231 | 11,900 |
2011/03/16 | 2,003 | 2,160 | 2,002 | 2,160 | 18,000 |
2011/03/15 | 2,230 | 2,230 | 1,998 | 2,002 | 18,200 |
2011/03/14 | 2,053 | 2,290 | 2,050 | 2,230 | 11,400 |
2011/03/11 | 2,485 | 2,486 | 2,460 | 2,461 | 17,900 |
2011/03/10 | 2,493 | 2,493 | 2,466 | 2,466 | 4,900 |
2011/03/09 | 2,492 | 2,496 | 2,477 | 2,484 | 5,600 |
2011/03/08 | 2,480 | 2,494 | 2,473 | 2,473 | 4,800 |
2011/03/07 | 2,497 | 2,497 | 2,466 | 2,466 | 6,200 |
2011/03/04 | 2,464 | 2,481 | 2,456 | 2,481 | 5,500 |
2011/03/03 | 2,455 | 2,470 | 2,449 | 2,451 | 2,500 |
2011/03/02 | 2,460 | 2,460 | 2,425 | 2,425 | 7,900 |
2011/03/01 | 2,455 | 2,490 | 2,453 | 2,481 | 3,900 |
2011/02/28 | 2,421 | 2,460 | 2,421 | 2,453 | 5,300 |
2011/02/25 | 2,411 | 2,425 | 2,411 | 2,416 | 5,300 |
2011/02/24 | 2,435 | 2,435 | 2,415 | 2,416 | 6,700 |
2011/02/23 | 2,450 | 2,469 | 2,439 | 2,442 | 4,700 |
2011/02/22 | 2,485 | 2,485 | 2,450 | 2,455 | 6,500 |
2011/02/21 | 2,495 | 2,499 | 2,485 | 2,490 | 4,400 |
2011/02/18 | 2,500 | 2,509 | 2,490 | 2,492 | 3,800 |
2011/02/17 | 2,480 | 2,505 | 2,480 | 2,504 | 9,000 |
2011/02/16 | 2,487 | 2,497 | 2,469 | 2,480 | 2,800 |
2011/02/15 | 2,453 | 2,500 | 2,442 | 2,486 | 11,200 |
2011/02/14 | 2,445 | 2,450 | 2,430 | 2,450 | 5,100 |
2011/02/10 | 2,439 | 2,439 | 2,405 | 2,418 | 6,300 |
2011/02/09 | 2,442 | 2,447 | 2,417 | 2,426 | 5,500 |
2011/02/08 | 2,435 | 2,448 | 2,433 | 2,442 | 4,700 |
2011/02/07 | 2,432 | 2,440 | 2,413 | 2,435 | 6,100 |
2011/02/04 | 2,417 | 2,435 | 2,412 | 2,432 | 6,600 |
2011/02/03 | 2,412 | 2,429 | 2,401 | 2,411 | 6,600 |
2011/02/02 | 2,394 | 2,428 | 2,394 | 2,411 | 10,100 |
2011/02/01 | 2,364 | 2,394 | 2,364 | 2,380 | 4,200 |
2011/01/31 | 2,383 | 2,384 | 2,359 | 2,363 | 3,700 |
2011/01/28 | 2,383 | 2,395 | 2,370 | 2,395 | 6,100 |
2011/01/27 | 2,393 | 2,393 | 2,377 | 2,391 | 3,700 |
2011/01/26 | 2,389 | 2,400 | 2,376 | 2,381 | 5,000 |
2011/01/25 | 2,393 | 2,399 | 2,380 | 2,389 | 8,500 |
2011/01/24 | 2,365 | 2,383 | 2,357 | 2,383 | 5,700 |
2011/01/21 | 2,381 | 2,390 | 2,355 | 2,361 | 7,000 |
2011/01/20 | 2,360 | 2,380 | 2,350 | 2,380 | 3,400 |
2011/01/19 | 2,363 | 2,378 | 2,350 | 2,378 | 5,600 |
2011/01/18 | 2,339 | 2,368 | 2,329 | 2,368 | 4,800 |
2011/01/17 | 2,338 | 2,350 | 2,330 | 2,335 | 4,100 |
2011/01/14 | 2,335 | 2,338 | 2,330 | 2,336 | 4,700 |
2011/01/13 | 2,315 | 2,339 | 2,313 | 2,335 | 5,200 |
2011/01/12 | 2,300 | 2,319 | 2,297 | 2,315 | 5,400 |
2011/01/11 | 2,295 | 2,298 | 2,290 | 2,298 | 4,900 |
2011/01/07 | 2,288 | 2,293 | 2,282 | 2,293 | 4,600 |
2011/01/06 | 2,288 | 2,288 | 2,263 | 2,284 | 1,400 |
2011/01/05 | 2,239 | 2,295 | 2,239 | 2,288 | 5,800 |
2011/01/04 | 2,255 | 2,260 | 2,236 | 2,238 | 4,600 |