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 |
---|---|---|---|---|---|
2013/12/30 | 2,560 | 2,580 | 2,550 | 2,561 | 10,000 |
2013/12/27 | 2,530 | 2,540 | 2,525 | 2,540 | 9,900 |
2013/12/26 | 2,501 | 2,525 | 2,501 | 2,514 | 8,200 |
2013/12/25 | 2,491 | 2,495 | 2,484 | 2,489 | 10,600 |
2013/12/24 | 2,497 | 2,503 | 2,486 | 2,494 | 10,300 |
2013/12/20 | 2,504 | 2,512 | 2,496 | 2,498 | 6,600 |
2013/12/19 | 2,510 | 2,519 | 2,503 | 2,510 | 6,500 |
2013/12/18 | 2,509 | 2,515 | 2,504 | 2,515 | 6,000 |
2013/12/17 | 2,491 | 2,510 | 2,490 | 2,509 | 3,900 |
2013/12/16 | 2,499 | 2,525 | 2,492 | 2,493 | 7,000 |
2013/12/13 | 2,491 | 2,499 | 2,485 | 2,497 | 16,500 |
2013/12/12 | 2,490 | 2,493 | 2,483 | 2,490 | 4,100 |
2013/12/11 | 2,492 | 2,500 | 2,486 | 2,486 | 7,000 |
2013/12/10 | 2,515 | 2,515 | 2,492 | 2,492 | 12,100 |
2013/12/09 | 2,520 | 2,520 | 2,505 | 2,514 | 4,800 |
2013/12/06 | 2,502 | 2,515 | 2,495 | 2,511 | 6,000 |
2013/12/05 | 2,505 | 2,513 | 2,500 | 2,501 | 4,600 |
2013/12/04 | 2,507 | 2,517 | 2,506 | 2,506 | 4,300 |
2013/12/03 | 2,512 | 2,536 | 2,512 | 2,518 | 4,100 |
2013/12/02 | 2,502 | 2,517 | 2,502 | 2,512 | 5,200 |
2013/11/29 | 2,532 | 2,541 | 2,515 | 2,520 | 3,500 |
2013/11/28 | 2,536 | 2,536 | 2,520 | 2,525 | 2,200 |
2013/11/27 | 2,532 | 2,546 | 2,521 | 2,536 | 3,200 |
2013/11/26 | 2,527 | 2,537 | 2,513 | 2,535 | 3,100 |
2013/11/25 | 2,523 | 2,530 | 2,501 | 2,527 | 6,600 |
2013/11/22 | 2,505 | 2,524 | 2,505 | 2,519 | 5,600 |
2013/11/21 | 2,516 | 2,546 | 2,506 | 2,509 | 7,400 |
2013/11/20 | 2,516 | 2,532 | 2,510 | 2,516 | 2,800 |
2013/11/19 | 2,541 | 2,541 | 2,527 | 2,527 | 2,600 |
2013/11/18 | 2,548 | 2,548 | 2,531 | 2,541 | 3,600 |
2013/11/15 | 2,550 | 2,560 | 2,526 | 2,548 | 14,900 |
2013/11/14 | 2,544 | 2,549 | 2,534 | 2,548 | 8,000 |
2013/11/13 | 2,533 | 2,546 | 2,523 | 2,540 | 9,400 |
2013/11/12 | 2,513 | 2,539 | 2,511 | 2,533 | 11,700 |
2013/11/11 | 2,506 | 2,514 | 2,502 | 2,508 | 4,000 |
2013/11/08 | 2,500 | 2,510 | 2,500 | 2,506 | 1,800 |
2013/11/07 | 2,509 | 2,515 | 2,502 | 2,508 | 6,100 |
2013/11/06 | 2,500 | 2,515 | 2,486 | 2,513 | 7,500 |
2013/11/05 | 2,500 | 2,525 | 2,487 | 2,496 | 9,300 |
2013/11/01 | 2,498 | 2,500 | 2,478 | 2,495 | 9,700 |
2013/10/31 | 2,486 | 2,500 | 2,475 | 2,498 | 15,100 |
2013/10/30 | 2,450 | 2,500 | 2,431 | 2,500 | 27,600 |
2013/10/29 | 2,449 | 2,450 | 2,440 | 2,446 | 8,200 |
2013/10/28 | 2,452 | 2,457 | 2,441 | 2,443 | 4,500 |
2013/10/25 | 2,468 | 2,468 | 2,448 | 2,452 | 6,700 |
2013/10/24 | 2,458 | 2,470 | 2,446 | 2,467 | 8,300 |
2013/10/23 | 2,471 | 2,478 | 2,460 | 2,462 | 4,400 |
2013/10/22 | 2,480 | 2,480 | 2,461 | 2,471 | 4,400 |
2013/10/21 | 2,476 | 2,486 | 2,471 | 2,480 | 6,300 |
2013/10/18 | 2,480 | 2,480 | 2,460 | 2,474 | 3,700 |
2013/10/17 | 2,485 | 2,486 | 2,451 | 2,475 | 7,000 |
2013/10/16 | 2,420 | 2,485 | 2,420 | 2,485 | 18,100 |
2013/10/15 | 2,430 | 2,480 | 2,402 | 2,428 | 29,400 |
2013/10/11 | 2,393 | 2,421 | 2,393 | 2,415 | 7,200 |
2013/10/10 | 2,379 | 2,395 | 2,378 | 2,384 | 5,200 |
2013/10/09 | 2,389 | 2,400 | 2,378 | 2,379 | 10,800 |
2013/10/08 | 2,402 | 2,410 | 2,386 | 2,388 | 10,400 |
2013/10/07 | 2,420 | 2,430 | 2,405 | 2,408 | 4,300 |
2013/10/04 | 2,420 | 2,435 | 2,414 | 2,414 | 4,200 |
2013/10/03 | 2,425 | 2,444 | 2,425 | 2,432 | 3,000 |
2013/10/02 | 2,450 | 2,459 | 2,423 | 2,424 | 4,700 |
2013/10/01 | 2,446 | 2,455 | 2,442 | 2,450 | 1,600 |
2013/09/30 | 2,451 | 2,460 | 2,440 | 2,446 | 3,100 |
2013/09/27 | 2,455 | 2,464 | 2,441 | 2,451 | 3,600 |
2013/09/26 | 2,439 | 2,447 | 2,400 | 2,435 | 4,200 |
2013/09/25 | 2,470 | 2,470 | 2,461 | 2,470 | 5,100 |
2013/09/24 | 2,457 | 2,470 | 2,453 | 2,460 | 6,600 |
2013/09/20 | 2,450 | 2,453 | 2,440 | 2,453 | 6,900 |
2013/09/19 | 2,445 | 2,450 | 2,438 | 2,450 | 6,100 |
2013/09/18 | 2,434 | 2,449 | 2,434 | 2,445 | 4,200 |
2013/09/17 | 2,450 | 2,450 | 2,440 | 2,440 | 3,200 |
2013/09/13 | 2,436 | 2,450 | 2,435 | 2,450 | 10,400 |
2013/09/12 | 2,448 | 2,450 | 2,439 | 2,450 | 1,700 |
2013/09/11 | 2,438 | 2,448 | 2,438 | 2,447 | 1,600 |
2013/09/10 | 2,449 | 2,450 | 2,439 | 2,448 | 3,400 |
2013/09/09 | 2,450 | 2,450 | 2,435 | 2,449 | 5,900 |
2013/09/06 | 2,433 | 2,446 | 2,433 | 2,442 | 1,000 |
2013/09/05 | 2,446 | 2,446 | 2,434 | 2,445 | 1,200 |
2013/09/04 | 2,405 | 2,450 | 2,405 | 2,446 | 2,200 |
2013/09/03 | 2,415 | 2,450 | 2,412 | 2,450 | 4,500 |
2013/09/02 | 2,390 | 2,408 | 2,390 | 2,403 | 1,800 |
2013/08/30 | 2,408 | 2,413 | 2,386 | 2,387 | 5,900 |
2013/08/29 | 2,403 | 2,419 | 2,403 | 2,408 | 2,200 |
2013/08/28 | 2,444 | 2,444 | 2,410 | 2,410 | 2,700 |
2013/08/27 | 2,448 | 2,448 | 2,433 | 2,448 | 2,400 |
2013/08/26 | 2,430 | 2,450 | 2,430 | 2,448 | 900 |
2013/08/23 | 2,439 | 2,439 | 2,412 | 2,425 | 1,500 |
2013/08/22 | 2,396 | 2,440 | 2,396 | 2,433 | 3,600 |
2013/08/21 | 2,401 | 2,410 | 2,395 | 2,395 | 2,800 |
2013/08/20 | 2,450 | 2,467 | 2,400 | 2,415 | 8,500 |
2013/08/19 | 2,469 | 2,470 | 2,450 | 2,450 | 2,200 |
2013/08/16 | 2,446 | 2,460 | 2,442 | 2,444 | 2,500 |
2013/08/15 | 2,470 | 2,470 | 2,450 | 2,457 | 2,900 |
2013/08/14 | 2,439 | 2,468 | 2,439 | 2,467 | 3,700 |
2013/08/13 | 2,430 | 2,439 | 2,425 | 2,439 | 2,200 |
2013/08/12 | 2,430 | 2,435 | 2,430 | 2,430 | 700 |
2013/08/09 | 2,432 | 2,448 | 2,430 | 2,430 | 3,200 |
2013/08/08 | 2,440 | 2,458 | 2,430 | 2,432 | 3,200 |
2013/08/07 | 2,460 | 2,468 | 2,441 | 2,446 | 3,300 |
2013/08/06 | 2,450 | 2,460 | 2,442 | 2,460 | 1,500 |
2013/08/05 | 2,444 | 2,469 | 2,444 | 2,469 | 1,500 |
2013/08/02 | 2,446 | 2,479 | 2,433 | 2,479 | 4,200 |
2013/08/01 | 2,430 | 2,450 | 2,430 | 2,450 | 2,400 |
2013/07/31 | 2,441 | 2,448 | 2,430 | 2,434 | 3,800 |
2013/07/30 | 2,431 | 2,450 | 2,430 | 2,449 | 2,700 |
2013/07/29 | 2,435 | 2,478 | 2,431 | 2,431 | 6,900 |
2013/07/26 | 2,467 | 2,467 | 2,450 | 2,450 | 2,900 |
2013/07/25 | 2,482 | 2,484 | 2,467 | 2,467 | 2,700 |
2013/07/24 | 2,492 | 2,493 | 2,478 | 2,481 | 2,800 |
2013/07/23 | 2,470 | 2,490 | 2,465 | 2,478 | 4,900 |
2013/07/22 | 2,460 | 2,470 | 2,452 | 2,470 | 2,900 |
2013/07/19 | 2,466 | 2,470 | 2,453 | 2,460 | 4,200 |
2013/07/18 | 2,450 | 2,477 | 2,450 | 2,466 | 2,600 |
2013/07/17 | 2,442 | 2,467 | 2,441 | 2,467 | 5,700 |
2013/07/16 | 2,454 | 2,460 | 2,441 | 2,441 | 7,000 |
2013/07/12 | 2,450 | 2,452 | 2,440 | 2,451 | 5,400 |
2013/07/11 | 2,452 | 2,452 | 2,424 | 2,449 | 2,900 |
2013/07/10 | 2,455 | 2,455 | 2,447 | 2,448 | 4,500 |
2013/07/09 | 2,453 | 2,455 | 2,451 | 2,451 | 2,400 |
2013/07/08 | 2,450 | 2,453 | 2,442 | 2,442 | 3,500 |
2013/07/05 | 2,446 | 2,446 | 2,436 | 2,444 | 6,300 |
2013/07/04 | 2,442 | 2,446 | 2,435 | 2,442 | 4,800 |
2013/07/03 | 2,443 | 2,443 | 2,410 | 2,440 | 3,800 |
2013/07/02 | 2,400 | 2,448 | 2,386 | 2,445 | 6,900 |
2013/07/01 | 2,399 | 2,400 | 2,394 | 2,400 | 2,500 |
2013/06/28 | 2,385 | 2,400 | 2,371 | 2,399 | 8,200 |
2013/06/27 | 2,360 | 2,385 | 2,356 | 2,385 | 3,700 |
2013/06/26 | 2,374 | 2,385 | 2,352 | 2,367 | 1,800 |
2013/06/25 | 2,388 | 2,388 | 2,350 | 2,351 | 4,200 |
2013/06/24 | 2,380 | 2,385 | 2,371 | 2,384 | 3,600 |
2013/06/21 | 2,350 | 2,380 | 2,344 | 2,380 | 8,100 |
2013/06/20 | 2,375 | 2,375 | 2,365 | 2,368 | 3,000 |
2013/06/19 | 2,378 | 2,378 | 2,350 | 2,367 | 1,800 |
2013/06/18 | 2,378 | 2,378 | 2,356 | 2,360 | 3,400 |
2013/06/17 | 2,368 | 2,372 | 2,336 | 2,370 | 5,200 |
2013/06/14 | 2,380 | 2,384 | 2,322 | 2,330 | 17,400 |
2013/06/13 | 2,326 | 2,340 | 2,312 | 2,312 | 5,300 |
2013/06/12 | 2,320 | 2,332 | 2,320 | 2,324 | 4,400 |
2013/06/11 | 2,316 | 2,387 | 2,316 | 2,347 | 5,800 |
2013/06/10 | 2,301 | 2,388 | 2,301 | 2,321 | 10,100 |
2013/06/07 | 2,287 | 2,300 | 2,280 | 2,290 | 12,600 |
2013/06/06 | 2,300 | 2,327 | 2,285 | 2,301 | 9,300 |
2013/06/05 | 2,344 | 2,365 | 2,316 | 2,316 | 7,200 |
2013/06/04 | 2,311 | 2,331 | 2,292 | 2,330 | 8,600 |
2013/06/03 | 2,321 | 2,321 | 2,292 | 2,292 | 14,200 |
2013/05/31 | 2,348 | 2,348 | 2,320 | 2,321 | 3,000 |
2013/05/30 | 2,340 | 2,340 | 2,303 | 2,303 | 10,100 |
2013/05/29 | 2,351 | 2,365 | 2,341 | 2,341 | 10,200 |
2013/05/28 | 2,325 | 2,350 | 2,300 | 2,300 | 9,800 |
2013/05/27 | 2,360 | 2,370 | 2,330 | 2,330 | 9,200 |
2013/05/24 | 2,375 | 2,408 | 2,360 | 2,368 | 13,100 |
2013/05/23 | 2,450 | 2,450 | 2,371 | 2,371 | 11,200 |
2013/05/22 | 2,440 | 2,455 | 2,435 | 2,450 | 5,900 |
2013/05/21 | 2,450 | 2,450 | 2,435 | 2,443 | 4,500 |
2013/05/20 | 2,467 | 2,469 | 2,445 | 2,445 | 6,600 |
2013/05/17 | 2,405 | 2,467 | 2,405 | 2,446 | 9,300 |
2013/05/16 | 2,401 | 2,440 | 2,400 | 2,420 | 17,000 |
2013/05/15 | 2,464 | 2,470 | 2,438 | 2,438 | 10,300 |
2013/05/14 | 2,460 | 2,470 | 2,451 | 2,455 | 6,200 |
2013/05/13 | 2,470 | 2,474 | 2,458 | 2,458 | 7,600 |
2013/05/10 | 2,464 | 2,475 | 2,459 | 2,467 | 11,200 |
2013/05/09 | 2,466 | 2,470 | 2,456 | 2,460 | 6,600 |
2013/05/08 | 2,465 | 2,478 | 2,465 | 2,477 | 15,800 |
2013/05/07 | 2,467 | 2,485 | 2,438 | 2,485 | 19,900 |
2013/05/02 | 2,433 | 2,446 | 2,422 | 2,432 | 4,700 |
2013/05/01 | 2,453 | 2,453 | 2,420 | 2,423 | 9,300 |
2013/04/30 | 2,474 | 2,475 | 2,446 | 2,454 | 5,400 |
2013/04/26 | 2,479 | 2,485 | 2,465 | 2,474 | 6,900 |
2013/04/25 | 2,468 | 2,475 | 2,458 | 2,475 | 8,800 |
2013/04/24 | 2,459 | 2,465 | 2,437 | 2,465 | 8,100 |
2013/04/23 | 2,450 | 2,465 | 2,430 | 2,432 | 6,300 |
2013/04/22 | 2,439 | 2,447 | 2,423 | 2,439 | 4,800 |
2013/04/19 | 2,442 | 2,455 | 2,413 | 2,413 | 5,000 |
2013/04/18 | 2,437 | 2,454 | 2,437 | 2,454 | 8,900 |
2013/04/17 | 2,403 | 2,450 | 2,403 | 2,437 | 15,900 |
2013/04/16 | 2,408 | 2,415 | 2,397 | 2,397 | 8,300 |
2013/04/15 | 2,428 | 2,428 | 2,414 | 2,418 | 5,400 |
2013/04/12 | 2,435 | 2,448 | 2,421 | 2,427 | 6,100 |
2013/04/11 | 2,417 | 2,435 | 2,409 | 2,435 | 6,600 |
2013/04/10 | 2,401 | 2,413 | 2,401 | 2,409 | 5,700 |
2013/04/09 | 2,420 | 2,421 | 2,404 | 2,419 | 8,700 |
2013/04/08 | 2,397 | 2,415 | 2,376 | 2,415 | 16,500 |
2013/04/05 | 2,386 | 2,400 | 2,380 | 2,397 | 11,600 |
2013/04/04 | 2,350 | 2,377 | 2,329 | 2,377 | 6,700 |
2013/04/03 | 2,305 | 2,350 | 2,305 | 2,347 | 8,600 |
2013/04/02 | 2,315 | 2,319 | 2,288 | 2,297 | 15,400 |
2013/04/01 | 2,385 | 2,385 | 2,316 | 2,316 | 14,600 |
2013/03/29 | 2,410 | 2,410 | 2,388 | 2,388 | 10,400 |
2013/03/28 | 2,440 | 2,440 | 2,417 | 2,420 | 10,100 |
2013/03/27 | 2,397 | 2,448 | 2,395 | 2,444 | 25,800 |
2013/03/26 | 2,493 | 2,495 | 2,481 | 2,484 | 53,500 |
2013/03/25 | 2,500 | 2,510 | 2,495 | 2,495 | 23,200 |
2013/03/22 | 2,508 | 2,508 | 2,497 | 2,497 | 14,700 |
2013/03/21 | 2,499 | 2,530 | 2,499 | 2,500 | 13,800 |
2013/03/19 | 2,508 | 2,508 | 2,494 | 2,499 | 10,200 |
2013/03/18 | 2,509 | 2,510 | 2,492 | 2,492 | 15,900 |
2013/03/15 | 2,508 | 2,516 | 2,492 | 2,505 | 17,200 |
2013/03/14 | 2,508 | 2,508 | 2,490 | 2,490 | 9,000 |
2013/03/13 | 2,504 | 2,504 | 2,486 | 2,490 | 9,400 |
2013/03/12 | 2,496 | 2,510 | 2,490 | 2,490 | 13,100 |
2013/03/11 | 2,475 | 2,493 | 2,468 | 2,484 | 15,700 |
2013/03/08 | 2,447 | 2,485 | 2,447 | 2,458 | 27,800 |
2013/03/07 | 2,472 | 2,485 | 2,472 | 2,473 | 6,500 |
2013/03/06 | 2,471 | 2,477 | 2,467 | 2,471 | 6,800 |
2013/03/05 | 2,460 | 2,467 | 2,455 | 2,462 | 5,700 |
2013/03/04 | 2,465 | 2,465 | 2,448 | 2,448 | 6,700 |
2013/03/01 | 2,432 | 2,450 | 2,431 | 2,444 | 7,000 |
2013/02/28 | 2,436 | 2,444 | 2,436 | 2,440 | 4,400 |
2013/02/27 | 2,449 | 2,449 | 2,435 | 2,435 | 7,100 |
2013/02/26 | 2,430 | 2,449 | 2,430 | 2,441 | 4,300 |
2013/02/25 | 2,442 | 2,442 | 2,428 | 2,431 | 6,800 |
2013/02/22 | 2,432 | 2,433 | 2,421 | 2,424 | 6,400 |
2013/02/21 | 2,440 | 2,449 | 2,438 | 2,439 | 4,700 |
2013/02/20 | 2,430 | 2,449 | 2,430 | 2,445 | 4,400 |
2013/02/19 | 2,445 | 2,449 | 2,428 | 2,430 | 7,400 |
2013/02/18 | 2,415 | 2,445 | 2,400 | 2,445 | 7,800 |
2013/02/15 | 2,420 | 2,423 | 2,390 | 2,423 | 12,500 |
2013/02/14 | 2,429 | 2,431 | 2,425 | 2,429 | 5,100 |
2013/02/13 | 2,446 | 2,450 | 2,425 | 2,429 | 8,700 |
2013/02/12 | 2,436 | 2,479 | 2,436 | 2,453 | 8,900 |
2013/02/08 | 2,471 | 2,471 | 2,441 | 2,442 | 8,400 |
2013/02/07 | 2,481 | 2,483 | 2,469 | 2,471 | 9,000 |
2013/02/06 | 2,490 | 2,495 | 2,470 | 2,483 | 10,100 |
2013/02/05 | 2,498 | 2,515 | 2,492 | 2,492 | 6,400 |
2013/02/04 | 2,501 | 2,514 | 2,481 | 2,513 | 8,400 |
2013/02/01 | 2,491 | 2,500 | 2,478 | 2,486 | 8,700 |
2013/01/31 | 2,475 | 2,479 | 2,465 | 2,479 | 4,100 |
2013/01/30 | 2,461 | 2,477 | 2,460 | 2,477 | 4,700 |
2013/01/29 | 2,467 | 2,467 | 2,456 | 2,458 | 4,200 |
2013/01/28 | 2,470 | 2,472 | 2,453 | 2,453 | 4,900 |
2013/01/25 | 2,440 | 2,471 | 2,437 | 2,471 | 7,200 |
2013/01/24 | 2,433 | 2,443 | 2,422 | 2,424 | 4,600 |
2013/01/23 | 2,431 | 2,458 | 2,431 | 2,436 | 4,900 |
2013/01/22 | 2,432 | 2,442 | 2,431 | 2,434 | 2,600 |
2013/01/21 | 2,435 | 2,443 | 2,431 | 2,442 | 4,600 |
2013/01/18 | 2,453 | 2,458 | 2,429 | 2,435 | 5,100 |
2013/01/17 | 2,440 | 2,450 | 2,434 | 2,434 | 3,200 |
2013/01/16 | 2,483 | 2,483 | 2,441 | 2,447 | 5,300 |
2013/01/15 | 2,450 | 2,481 | 2,450 | 2,460 | 6,800 |
2013/01/11 | 2,447 | 2,450 | 2,439 | 2,443 | 6,100 |
2013/01/10 | 2,410 | 2,443 | 2,410 | 2,443 | 6,600 |
2013/01/09 | 2,405 | 2,415 | 2,403 | 2,404 | 4,000 |
2013/01/08 | 2,407 | 2,420 | 2,403 | 2,418 | 5,500 |
2013/01/07 | 2,420 | 2,421 | 2,395 | 2,401 | 6,500 |
2013/01/04 | 2,403 | 2,430 | 2,388 | 2,402 | 6,500 |