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 |
---|---|---|---|---|---|
2012/12/28 | 2,376 | 2,387 | 2,371 | 2,373 | 3,700 |
2012/12/27 | 2,360 | 2,375 | 2,356 | 2,375 | 6,800 |
2012/12/26 | 2,358 | 2,365 | 2,356 | 2,364 | 4,200 |
2012/12/25 | 2,360 | 2,364 | 2,347 | 2,358 | 4,300 |
2012/12/21 | 2,371 | 2,373 | 2,346 | 2,360 | 4,200 |
2012/12/20 | 2,347 | 2,363 | 2,347 | 2,351 | 5,300 |
2012/12/19 | 2,358 | 2,365 | 2,336 | 2,347 | 5,300 |
2012/12/18 | 2,354 | 2,360 | 2,346 | 2,346 | 4,700 |
2012/12/17 | 2,358 | 2,358 | 2,347 | 2,349 | 3,900 |
2012/12/14 | 2,355 | 2,358 | 2,345 | 2,348 | 8,300 |
2012/12/13 | 2,356 | 2,358 | 2,340 | 2,345 | 4,200 |
2012/12/12 | 2,346 | 2,355 | 2,341 | 2,342 | 4,300 |
2012/12/11 | 2,340 | 2,346 | 2,340 | 2,342 | 1,600 |
2012/12/10 | 2,355 | 2,355 | 2,336 | 2,348 | 6,900 |
2012/12/07 | 2,349 | 2,353 | 2,348 | 2,352 | 2,400 |
2012/12/06 | 2,355 | 2,355 | 2,345 | 2,349 | 3,900 |
2012/12/05 | 2,335 | 2,359 | 2,335 | 2,355 | 2,900 |
2012/12/04 | 2,337 | 2,347 | 2,328 | 2,346 | 2,400 |
2012/12/03 | 2,327 | 2,337 | 2,327 | 2,337 | 2,100 |
2012/11/30 | 2,347 | 2,347 | 2,327 | 2,327 | 2,700 |
2012/11/29 | 2,354 | 2,359 | 2,347 | 2,347 | 2,300 |
2012/11/28 | 2,354 | 2,354 | 2,330 | 2,354 | 2,000 |
2012/11/27 | 2,341 | 2,354 | 2,340 | 2,354 | 6,100 |
2012/11/26 | 2,338 | 2,347 | 2,336 | 2,340 | 3,100 |
2012/11/22 | 2,347 | 2,349 | 2,333 | 2,348 | 4,500 |
2012/11/21 | 2,338 | 2,339 | 2,323 | 2,324 | 3,400 |
2012/11/20 | 2,317 | 2,333 | 2,300 | 2,300 | 3,700 |
2012/11/19 | 2,322 | 2,322 | 2,294 | 2,311 | 2,700 |
2012/11/16 | 2,277 | 2,280 | 2,273 | 2,274 | 4,000 |
2012/11/15 | 2,287 | 2,289 | 2,275 | 2,276 | 5,700 |
2012/11/14 | 2,292 | 2,292 | 2,279 | 2,291 | 4,100 |
2012/11/13 | 2,294 | 2,296 | 2,279 | 2,288 | 4,000 |
2012/11/12 | 2,292 | 2,295 | 2,281 | 2,281 | 2,600 |
2012/11/09 | 2,300 | 2,301 | 2,286 | 2,292 | 4,000 |
2012/11/08 | 2,328 | 2,329 | 2,304 | 2,304 | 2,000 |
2012/11/07 | 2,325 | 2,330 | 2,318 | 2,330 | 1,000 |
2012/11/06 | 2,337 | 2,341 | 2,330 | 2,334 | 1,500 |
2012/11/05 | 2,357 | 2,357 | 2,336 | 2,340 | 1,700 |
2012/11/02 | 2,357 | 2,358 | 2,341 | 2,357 | 3,400 |
2012/11/01 | 2,345 | 2,356 | 2,339 | 2,356 | 3,200 |
2012/10/31 | 2,337 | 2,350 | 2,335 | 2,344 | 3,700 |
2012/10/30 | 2,340 | 2,340 | 2,295 | 2,321 | 8,800 |
2012/10/29 | 2,351 | 2,358 | 2,340 | 2,349 | 2,900 |
2012/10/26 | 2,340 | 2,350 | 2,340 | 2,350 | 1,900 |
2012/10/25 | 2,324 | 2,340 | 2,320 | 2,340 | 4,100 |
2012/10/24 | 2,315 | 2,335 | 2,314 | 2,316 | 2,200 |
2012/10/23 | 2,340 | 2,340 | 2,330 | 2,333 | 1,100 |
2012/10/22 | 2,321 | 2,350 | 2,321 | 2,340 | 1,700 |
2012/10/19 | 2,311 | 2,333 | 2,311 | 2,333 | 2,500 |
2012/10/18 | 2,320 | 2,340 | 2,298 | 2,332 | 2,700 |
2012/10/17 | 2,298 | 2,310 | 2,290 | 2,309 | 2,300 |
2012/10/16 | 2,295 | 2,304 | 2,288 | 2,288 | 2,100 |
2012/10/15 | 2,294 | 2,320 | 2,293 | 2,294 | 2,800 |
2012/10/12 | 2,320 | 2,325 | 2,296 | 2,320 | 3,200 |
2012/10/11 | 2,294 | 2,325 | 2,293 | 2,300 | 2,700 |
2012/10/10 | 2,309 | 2,323 | 2,290 | 2,293 | 4,700 |
2012/10/09 | 2,300 | 2,349 | 2,300 | 2,325 | 4,100 |
2012/10/05 | 2,311 | 2,328 | 2,295 | 2,328 | 3,000 |
2012/10/04 | 2,304 | 2,312 | 2,285 | 2,312 | 2,400 |
2012/10/03 | 2,300 | 2,319 | 2,282 | 2,308 | 4,000 |
2012/10/02 | 2,297 | 2,335 | 2,295 | 2,300 | 1,600 |
2012/10/01 | 2,302 | 2,329 | 2,284 | 2,320 | 3,900 |
2012/09/28 | 2,360 | 2,360 | 2,327 | 2,327 | 2,900 |
2012/09/27 | 2,360 | 2,380 | 2,347 | 2,359 | 2,900 |
2012/09/26 | 2,360 | 2,373 | 2,325 | 2,364 | 4,400 |
2012/09/25 | 2,380 | 2,380 | 2,321 | 2,379 | 5,400 |
2012/09/24 | 2,384 | 2,384 | 2,349 | 2,362 | 2,600 |
2012/09/21 | 2,335 | 2,385 | 2,324 | 2,385 | 3,300 |
2012/09/20 | 2,340 | 2,342 | 2,322 | 2,334 | 2,900 |
2012/09/19 | 2,309 | 2,342 | 2,309 | 2,342 | 2,000 |
2012/09/18 | 2,348 | 2,348 | 2,310 | 2,337 | 4,000 |
2012/09/14 | 2,333 | 2,335 | 2,307 | 2,333 | 9,700 |
2012/09/13 | 2,286 | 2,287 | 2,267 | 2,287 | 2,600 |
2012/09/12 | 2,286 | 2,286 | 2,278 | 2,285 | 1,800 |
2012/09/11 | 2,285 | 2,285 | 2,262 | 2,263 | 3,000 |
2012/09/10 | 2,250 | 2,289 | 2,250 | 2,285 | 2,100 |
2012/09/07 | 2,266 | 2,280 | 2,262 | 2,263 | 5,400 |
2012/09/06 | 2,243 | 2,275 | 2,225 | 2,265 | 3,800 |
2012/09/05 | 2,254 | 2,260 | 2,243 | 2,244 | 5,400 |
2012/09/04 | 2,282 | 2,282 | 2,254 | 2,254 | 2,600 |
2012/09/03 | 2,279 | 2,280 | 2,262 | 2,262 | 3,100 |
2012/08/31 | 2,305 | 2,305 | 2,278 | 2,278 | 2,400 |
2012/08/30 | 2,299 | 2,325 | 2,299 | 2,305 | 1,200 |
2012/08/29 | 2,294 | 2,298 | 2,294 | 2,298 | 500 |
2012/08/28 | 2,343 | 2,343 | 2,292 | 2,293 | 4,700 |
2012/08/27 | 2,334 | 2,344 | 2,334 | 2,344 | 1,300 |
2012/08/24 | 2,382 | 2,382 | 2,333 | 2,333 | 4,300 |
2012/08/23 | 2,385 | 2,386 | 2,381 | 2,381 | 1,500 |
2012/08/22 | 2,382 | 2,385 | 2,380 | 2,384 | 2,000 |
2012/08/21 | 2,379 | 2,380 | 2,373 | 2,380 | 2,000 |
2012/08/20 | 2,376 | 2,380 | 2,375 | 2,376 | 1,200 |
2012/08/17 | 2,375 | 2,377 | 2,320 | 2,376 | 4,700 |
2012/08/16 | 2,377 | 2,377 | 2,364 | 2,375 | 3,000 |
2012/08/15 | 2,365 | 2,365 | 2,350 | 2,361 | 3,900 |
2012/08/14 | 2,322 | 2,350 | 2,322 | 2,350 | 2,100 |
2012/08/13 | 2,318 | 2,319 | 2,301 | 2,319 | 1,900 |
2012/08/10 | 2,310 | 2,320 | 2,310 | 2,320 | 2,700 |
2012/08/09 | 2,308 | 2,310 | 2,308 | 2,310 | 1,500 |
2012/08/08 | 2,298 | 2,308 | 2,290 | 2,308 | 2,000 |
2012/08/07 | 2,275 | 2,297 | 2,259 | 2,293 | 2,000 |
2012/08/06 | 2,264 | 2,274 | 2,255 | 2,274 | 1,900 |
2012/08/03 | 2,271 | 2,273 | 2,251 | 2,264 | 4,300 |
2012/08/02 | 2,291 | 2,291 | 2,273 | 2,273 | 3,000 |
2012/08/01 | 2,284 | 2,295 | 2,275 | 2,283 | 800 |
2012/07/31 | 2,310 | 2,310 | 2,280 | 2,284 | 7,000 |
2012/07/30 | 2,312 | 2,312 | 2,296 | 2,310 | 2,800 |
2012/07/27 | 2,310 | 2,319 | 2,300 | 2,302 | 2,800 |
2012/07/26 | 2,321 | 2,321 | 2,310 | 2,310 | 2,200 |
2012/07/25 | 2,359 | 2,359 | 2,320 | 2,321 | 3,900 |
2012/07/24 | 2,330 | 2,332 | 2,320 | 2,329 | 1,900 |
2012/07/23 | 2,353 | 2,353 | 2,333 | 2,333 | 3,100 |
2012/07/20 | 2,376 | 2,376 | 2,345 | 2,351 | 4,400 |
2012/07/19 | 2,362 | 2,410 | 2,362 | 2,400 | 2,200 |
2012/07/18 | 2,396 | 2,415 | 2,363 | 2,381 | 1,900 |
2012/07/17 | 2,411 | 2,411 | 2,372 | 2,372 | 4,100 |
2012/07/13 | 2,355 | 2,382 | 2,355 | 2,371 | 1,700 |
2012/07/12 | 2,348 | 2,366 | 2,340 | 2,340 | 2,500 |
2012/07/11 | 2,376 | 2,376 | 2,347 | 2,347 | 3,900 |
2012/07/10 | 2,385 | 2,400 | 2,382 | 2,382 | 1,100 |
2012/07/09 | 2,396 | 2,429 | 2,366 | 2,385 | 1,800 |
2012/07/06 | 2,376 | 2,409 | 2,376 | 2,381 | 3,000 |
2012/07/05 | 2,419 | 2,419 | 2,400 | 2,412 | 6,600 |
2012/07/04 | 2,388 | 2,395 | 2,367 | 2,369 | 2,800 |
2012/07/03 | 2,403 | 2,410 | 2,338 | 2,366 | 4,400 |
2012/07/02 | 2,385 | 2,387 | 2,381 | 2,381 | 2,200 |
2012/06/29 | 2,430 | 2,430 | 2,383 | 2,383 | 3,500 |
2012/06/28 | 2,385 | 2,412 | 2,385 | 2,412 | 1,600 |
2012/06/27 | 2,430 | 2,430 | 2,387 | 2,388 | 3,500 |
2012/06/26 | 2,395 | 2,430 | 2,390 | 2,430 | 3,500 |
2012/06/25 | 2,400 | 2,400 | 2,385 | 2,399 | 1,900 |
2012/06/22 | 2,370 | 2,384 | 2,362 | 2,384 | 1,300 |
2012/06/21 | 2,345 | 2,370 | 2,345 | 2,370 | 2,600 |
2012/06/20 | 2,337 | 2,338 | 2,328 | 2,338 | 1,200 |
2012/06/19 | 2,321 | 2,343 | 2,312 | 2,313 | 2,500 |
2012/06/18 | 2,346 | 2,348 | 2,319 | 2,348 | 5,300 |
2012/06/15 | 2,367 | 2,367 | 2,320 | 2,346 | 2,500 |
2012/06/14 | 2,359 | 2,359 | 2,340 | 2,350 | 1,900 |
2012/06/13 | 2,359 | 2,359 | 2,357 | 2,359 | 600 |
2012/06/12 | 2,300 | 2,348 | 2,300 | 2,348 | 2,200 |
2012/06/11 | 2,339 | 2,342 | 2,301 | 2,302 | 3,100 |
2012/06/08 | 2,320 | 2,340 | 2,300 | 2,340 | 6,900 |
2012/06/07 | 2,265 | 2,305 | 2,265 | 2,305 | 1,500 |
2012/06/06 | 2,263 | 2,269 | 2,238 | 2,250 | 1,700 |
2012/06/05 | 2,260 | 2,280 | 2,230 | 2,250 | 3,700 |
2012/06/04 | 2,261 | 2,261 | 2,250 | 2,260 | 3,200 |
2012/06/01 | 2,290 | 2,291 | 2,281 | 2,282 | 1,700 |
2012/05/31 | 2,300 | 2,320 | 2,291 | 2,292 | 3,200 |
2012/05/30 | 2,290 | 2,322 | 2,290 | 2,322 | 1,300 |
2012/05/29 | 2,309 | 2,309 | 2,280 | 2,304 | 6,100 |
2012/05/28 | 2,339 | 2,339 | 2,303 | 2,309 | 1,400 |
2012/05/25 | 2,343 | 2,345 | 2,302 | 2,339 | 4,100 |
2012/05/24 | 2,345 | 2,345 | 2,311 | 2,329 | 2,100 |
2012/05/23 | 2,380 | 2,380 | 2,321 | 2,321 | 3,900 |
2012/05/22 | 2,343 | 2,380 | 2,343 | 2,380 | 1,200 |
2012/05/21 | 2,306 | 2,449 | 2,301 | 2,341 | 5,700 |
2012/05/18 | 2,332 | 2,350 | 2,304 | 2,350 | 5,700 |
2012/05/17 | 2,374 | 2,374 | 2,349 | 2,360 | 2,000 |
2012/05/16 | 2,385 | 2,386 | 2,350 | 2,350 | 3,100 |
2012/05/15 | 2,429 | 2,429 | 2,392 | 2,395 | 4,900 |
2012/05/14 | 2,422 | 2,434 | 2,411 | 2,420 | 3,000 |
2012/05/11 | 2,440 | 2,448 | 2,428 | 2,429 | 3,300 |
2012/05/10 | 2,424 | 2,437 | 2,424 | 2,437 | 1,700 |
2012/05/09 | 2,442 | 2,447 | 2,435 | 2,447 | 2,300 |
2012/05/08 | 2,440 | 2,480 | 2,440 | 2,480 | 4,500 |
2012/05/07 | 2,432 | 2,467 | 2,416 | 2,467 | 2,800 |
2012/05/02 | 2,506 | 2,506 | 2,481 | 2,497 | 1,900 |
2012/05/01 | 2,508 | 2,508 | 2,477 | 2,481 | 1,100 |
2012/04/27 | 2,480 | 2,530 | 2,480 | 2,511 | 5,400 |
2012/04/26 | 2,490 | 2,523 | 2,470 | 2,507 | 3,700 |
2012/04/25 | 2,454 | 2,495 | 2,433 | 2,494 | 7,600 |
2012/04/24 | 2,453 | 2,453 | 2,420 | 2,430 | 2,600 |
2012/04/23 | 2,448 | 2,458 | 2,430 | 2,457 | 2,100 |
2012/04/20 | 2,437 | 2,460 | 2,433 | 2,448 | 1,700 |
2012/04/19 | 2,450 | 2,459 | 2,436 | 2,436 | 2,900 |
2012/04/18 | 2,431 | 2,463 | 2,431 | 2,462 | 2,800 |
2012/04/17 | 2,415 | 2,439 | 2,407 | 2,426 | 3,400 |
2012/04/16 | 2,410 | 2,425 | 2,406 | 2,417 | 5,700 |
2012/04/13 | 2,414 | 2,445 | 2,414 | 2,426 | 6,000 |
2012/04/12 | 2,403 | 2,418 | 2,403 | 2,415 | 2,400 |
2012/04/11 | 2,410 | 2,415 | 2,399 | 2,401 | 9,500 |
2012/04/10 | 2,412 | 2,420 | 2,411 | 2,417 | 3,900 |
2012/04/09 | 2,438 | 2,449 | 2,411 | 2,411 | 6,600 |
2012/04/06 | 2,456 | 2,458 | 2,447 | 2,458 | 2,800 |
2012/04/05 | 2,450 | 2,455 | 2,439 | 2,455 | 3,600 |
2012/04/04 | 2,491 | 2,499 | 2,470 | 2,471 | 6,700 |
2012/04/03 | 2,523 | 2,528 | 2,486 | 2,493 | 7,100 |
2012/04/02 | 2,570 | 2,583 | 2,505 | 2,505 | 5,200 |
2012/03/30 | 2,560 | 2,569 | 2,550 | 2,564 | 3,800 |
2012/03/29 | 2,553 | 2,565 | 2,540 | 2,560 | 9,300 |
2012/03/28 | 2,525 | 2,570 | 2,521 | 2,554 | 23,000 |
2012/03/27 | 2,644 | 2,655 | 2,640 | 2,655 | 36,400 |
2012/03/26 | 2,639 | 2,648 | 2,630 | 2,630 | 20,700 |
2012/03/23 | 2,650 | 2,650 | 2,641 | 2,641 | 5,700 |
2012/03/22 | 2,634 | 2,649 | 2,634 | 2,649 | 5,700 |
2012/03/21 | 2,632 | 2,648 | 2,631 | 2,631 | 8,300 |
2012/03/19 | 2,632 | 2,639 | 2,629 | 2,636 | 4,100 |
2012/03/16 | 2,610 | 2,634 | 2,610 | 2,631 | 6,600 |
2012/03/15 | 2,628 | 2,630 | 2,610 | 2,612 | 14,500 |
2012/03/14 | 2,625 | 2,626 | 2,611 | 2,611 | 7,300 |
2012/03/13 | 2,631 | 2,631 | 2,601 | 2,601 | 10,400 |
2012/03/12 | 2,636 | 2,636 | 2,618 | 2,621 | 6,800 |
2012/03/09 | 2,634 | 2,641 | 2,624 | 2,635 | 12,600 |
2012/03/08 | 2,644 | 2,649 | 2,632 | 2,644 | 5,900 |
2012/03/07 | 2,620 | 2,650 | 2,618 | 2,649 | 7,900 |
2012/03/06 | 2,643 | 2,643 | 2,621 | 2,622 | 4,700 |
2012/03/05 | 2,635 | 2,648 | 2,626 | 2,643 | 9,800 |
2012/03/02 | 2,624 | 2,635 | 2,607 | 2,625 | 5,100 |
2012/03/01 | 2,634 | 2,634 | 2,602 | 2,623 | 7,300 |
2012/02/29 | 2,614 | 2,639 | 2,613 | 2,617 | 13,800 |
2012/02/28 | 2,595 | 2,620 | 2,593 | 2,613 | 19,400 |
2012/02/27 | 2,594 | 2,594 | 2,570 | 2,587 | 5,700 |
2012/02/24 | 2,596 | 2,596 | 2,569 | 2,593 | 5,800 |
2012/02/23 | 2,576 | 2,590 | 2,545 | 2,570 | 4,800 |
2012/02/22 | 2,522 | 2,575 | 2,511 | 2,575 | 8,600 |
2012/02/21 | 2,525 | 2,530 | 2,520 | 2,520 | 2,600 |
2012/02/20 | 2,521 | 2,525 | 2,512 | 2,525 | 3,000 |
2012/02/17 | 2,518 | 2,521 | 2,511 | 2,511 | 3,400 |
2012/02/16 | 2,530 | 2,530 | 2,510 | 2,512 | 4,300 |
2012/02/15 | 2,523 | 2,539 | 2,517 | 2,527 | 10,700 |
2012/02/14 | 2,508 | 2,514 | 2,500 | 2,514 | 6,200 |
2012/02/13 | 2,504 | 2,508 | 2,488 | 2,506 | 5,600 |
2012/02/10 | 2,488 | 2,500 | 2,488 | 2,490 | 2,500 |
2012/02/09 | 2,488 | 2,500 | 2,476 | 2,500 | 3,500 |
2012/02/08 | 2,481 | 2,493 | 2,476 | 2,488 | 2,800 |
2012/02/07 | 2,479 | 2,484 | 2,472 | 2,480 | 1,800 |
2012/02/06 | 2,485 | 2,500 | 2,479 | 2,480 | 4,500 |
2012/02/03 | 2,499 | 2,499 | 2,475 | 2,477 | 4,400 |
2012/02/02 | 2,500 | 2,500 | 2,478 | 2,498 | 3,400 |
2012/02/01 | 2,495 | 2,495 | 2,488 | 2,489 | 3,300 |
2012/01/31 | 2,480 | 2,496 | 2,473 | 2,496 | 5,100 |
2012/01/30 | 2,482 | 2,482 | 2,461 | 2,480 | 3,100 |
2012/01/27 | 2,480 | 2,499 | 2,461 | 2,487 | 4,100 |
2012/01/26 | 2,466 | 2,482 | 2,457 | 2,473 | 6,100 |
2012/01/25 | 2,459 | 2,465 | 2,445 | 2,464 | 6,700 |
2012/01/24 | 2,443 | 2,446 | 2,430 | 2,446 | 5,100 |
2012/01/23 | 2,438 | 2,442 | 2,434 | 2,434 | 2,200 |
2012/01/20 | 2,440 | 2,440 | 2,415 | 2,437 | 3,000 |
2012/01/19 | 2,438 | 2,438 | 2,414 | 2,415 | 2,800 |
2012/01/18 | 2,429 | 2,438 | 2,423 | 2,438 | 1,600 |
2012/01/17 | 2,410 | 2,417 | 2,410 | 2,415 | 2,000 |
2012/01/16 | 2,446 | 2,446 | 2,420 | 2,430 | 5,600 |
2012/01/13 | 2,427 | 2,430 | 2,402 | 2,420 | 3,200 |
2012/01/12 | 2,429 | 2,429 | 2,403 | 2,403 | 2,800 |
2012/01/11 | 2,438 | 2,449 | 2,418 | 2,429 | 2,900 |
2012/01/10 | 2,401 | 2,437 | 2,401 | 2,425 | 3,000 |
2012/01/06 | 2,440 | 2,440 | 2,430 | 2,433 | 1,300 |
2012/01/05 | 2,456 | 2,460 | 2,439 | 2,452 | 2,000 |
2012/01/04 | 2,418 | 2,466 | 2,418 | 2,450 | 10,300 |