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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,140 | 3,180 | 3,140 | 3,160 | 3,600 |
| 2017/12/28 | 3,185 | 3,195 | 3,130 | 3,140 | 10,000 |
| 2017/12/27 | 3,200 | 3,200 | 3,175 | 3,190 | 6,500 |
| 2017/12/26 | 3,180 | 3,195 | 3,170 | 3,195 | 6,500 |
| 2017/12/25 | 3,170 | 3,175 | 3,155 | 3,175 | 6,400 |
| 2017/12/22 | 3,150 | 3,165 | 3,130 | 3,165 | 6,200 |
| 2017/12/21 | 3,150 | 3,165 | 3,150 | 3,155 | 4,600 |
| 2017/12/20 | 3,170 | 3,175 | 3,160 | 3,165 | 3,500 |
| 2017/12/19 | 3,185 | 3,185 | 3,160 | 3,170 | 6,900 |
| 2017/12/18 | 3,140 | 3,195 | 3,140 | 3,170 | 14,700 |
| 2017/12/15 | 3,190 | 3,195 | 3,110 | 3,110 | 17,800 |
| 2017/12/14 | 3,155 | 3,195 | 3,155 | 3,185 | 9,700 |
| 2017/12/13 | 3,170 | 3,185 | 3,165 | 3,175 | 11,900 |
| 2017/12/12 | 3,125 | 3,165 | 3,125 | 3,155 | 5,200 |
| 2017/12/11 | 3,150 | 3,155 | 3,120 | 3,150 | 6,400 |
| 2017/12/08 | 3,150 | 3,155 | 3,125 | 3,155 | 13,000 |
| 2017/12/07 | 3,085 | 3,135 | 3,080 | 3,130 | 9,200 |
| 2017/12/06 | 3,090 | 3,120 | 3,090 | 3,095 | 4,800 |
| 2017/12/05 | 3,110 | 3,115 | 3,090 | 3,090 | 4,500 |
| 2017/12/04 | 3,125 | 3,150 | 3,090 | 3,115 | 15,200 |
| 2017/12/01 | 3,060 | 3,085 | 3,055 | 3,085 | 4,100 |
| 2017/11/30 | 3,070 | 3,100 | 3,055 | 3,065 | 6,900 |
| 2017/11/29 | 3,025 | 3,075 | 3,025 | 3,060 | 5,900 |
| 2017/11/28 | 3,030 | 3,040 | 3,020 | 3,020 | 3,000 |
| 2017/11/27 | 3,045 | 3,050 | 3,025 | 3,030 | 4,000 |
| 2017/11/24 | 3,040 | 3,040 | 3,025 | 3,030 | 4,700 |
| 2017/11/22 | 3,040 | 3,045 | 3,015 | 3,025 | 6,200 |
| 2017/11/21 | 3,015 | 3,040 | 3,005 | 3,040 | 5,800 |
| 2017/11/20 | 3,010 | 3,015 | 2,995 | 3,015 | 5,400 |
| 2017/11/17 | 3,010 | 3,020 | 3,000 | 3,000 | 11,100 |
| 2017/11/16 | 3,005 | 3,030 | 3,005 | 3,010 | 8,500 |
| 2017/11/15 | 3,065 | 3,075 | 3,020 | 3,030 | 8,200 |
| 2017/11/14 | 3,100 | 3,100 | 3,065 | 3,085 | 5,600 |
| 2017/11/13 | 3,115 | 3,115 | 3,080 | 3,095 | 6,100 |
| 2017/11/10 | 3,080 | 3,095 | 3,080 | 3,095 | 5,300 |
| 2017/11/09 | 3,105 | 3,130 | 3,085 | 3,125 | 9,300 |
| 2017/11/08 | 3,110 | 3,115 | 3,095 | 3,105 | 7,700 |
| 2017/11/07 | 3,050 | 3,110 | 3,045 | 3,105 | 14,200 |
| 2017/11/06 | 3,105 | 3,120 | 3,000 | 3,045 | 21,000 |
| 2017/11/02 | 3,130 | 3,130 | 3,085 | 3,105 | 6,500 |
| 2017/11/01 | 3,100 | 3,130 | 3,100 | 3,130 | 13,700 |
| 2017/10/31 | 3,100 | 3,105 | 3,080 | 3,095 | 7,800 |
| 2017/10/30 | 3,095 | 3,115 | 3,080 | 3,110 | 21,700 |
| 2017/10/27 | 3,110 | 3,110 | 3,095 | 3,105 | 5,500 |
| 2017/10/26 | 3,095 | 3,110 | 3,085 | 3,105 | 4,800 |
| 2017/10/25 | 3,100 | 3,110 | 3,080 | 3,095 | 13,600 |
| 2017/10/24 | 3,090 | 3,095 | 3,080 | 3,095 | 7,200 |
| 2017/10/23 | 3,095 | 3,095 | 3,080 | 3,090 | 6,500 |
| 2017/10/20 | 3,060 | 3,090 | 3,055 | 3,090 | 10,200 |
| 2017/10/19 | 3,080 | 3,080 | 3,060 | 3,065 | 10,200 |
| 2017/10/18 | 3,075 | 3,085 | 3,065 | 3,080 | 8,800 |
| 2017/10/17 | 3,060 | 3,075 | 3,050 | 3,075 | 6,000 |
| 2017/10/16 | 3,085 | 3,100 | 3,065 | 3,065 | 16,600 |
| 2017/10/13 | 3,075 | 3,095 | 3,070 | 3,090 | 12,900 |
| 2017/10/12 | 3,090 | 3,090 | 3,065 | 3,080 | 5,500 |
| 2017/10/11 | 3,085 | 3,085 | 3,065 | 3,085 | 7,200 |
| 2017/10/10 | 3,090 | 3,095 | 3,070 | 3,085 | 9,700 |
| 2017/10/06 | 3,030 | 3,080 | 3,030 | 3,060 | 8,600 |
| 2017/10/05 | 3,060 | 3,070 | 3,050 | 3,055 | 5,600 |
| 2017/10/04 | 3,085 | 3,095 | 3,060 | 3,080 | 9,600 |
| 2017/10/03 | 3,100 | 3,100 | 3,060 | 3,070 | 10,500 |
| 2017/10/02 | 3,050 | 3,090 | 3,035 | 3,075 | 17,600 |
| 2017/09/29 | 3,040 | 3,040 | 3,000 | 3,025 | 12,900 |
| 2017/09/28 | 2,990 | 3,030 | 2,990 | 3,030 | 14,600 |
| 2017/09/27 | 2,975 | 2,994 | 2,975 | 2,994 | 5,000 |
| 2017/09/26 | 2,983 | 3,005 | 2,983 | 3,005 | 17,900 |
| 2017/09/25 | 3,000 | 3,000 | 2,982 | 2,997 | 12,200 |
| 2017/09/22 | 2,998 | 2,998 | 2,978 | 2,987 | 4,000 |
| 2017/09/21 | 2,979 | 2,997 | 2,970 | 2,993 | 13,100 |
| 2017/09/20 | 2,970 | 2,979 | 2,959 | 2,979 | 6,500 |
| 2017/09/19 | 2,954 | 2,977 | 2,954 | 2,965 | 7,500 |
| 2017/09/15 | 2,955 | 2,977 | 2,951 | 2,951 | 19,800 |
| 2017/09/14 | 2,975 | 2,975 | 2,958 | 2,967 | 4,300 |
| 2017/09/13 | 2,959 | 2,967 | 2,956 | 2,957 | 4,500 |
| 2017/09/12 | 2,957 | 2,970 | 2,950 | 2,954 | 5,500 |
| 2017/09/11 | 2,953 | 2,973 | 2,951 | 2,957 | 11,200 |
| 2017/09/08 | 2,965 | 2,967 | 2,951 | 2,956 | 8,600 |
| 2017/09/07 | 2,950 | 2,965 | 2,947 | 2,965 | 6,200 |
| 2017/09/06 | 2,927 | 2,950 | 2,927 | 2,943 | 7,800 |
| 2017/09/05 | 2,930 | 2,940 | 2,915 | 2,924 | 4,900 |
| 2017/09/04 | 2,952 | 2,953 | 2,926 | 2,929 | 6,200 |
| 2017/09/01 | 2,949 | 2,960 | 2,947 | 2,957 | 2,900 |
| 2017/08/31 | 2,970 | 2,975 | 2,948 | 2,950 | 4,700 |
| 2017/08/30 | 2,950 | 2,963 | 2,945 | 2,962 | 6,300 |
| 2017/08/29 | 2,949 | 2,953 | 2,920 | 2,942 | 10,700 |
| 2017/08/28 | 2,934 | 2,949 | 2,934 | 2,949 | 4,700 |
| 2017/08/25 | 2,945 | 2,950 | 2,930 | 2,938 | 8,200 |
| 2017/08/24 | 2,945 | 2,948 | 2,935 | 2,943 | 6,800 |
| 2017/08/23 | 2,939 | 2,947 | 2,939 | 2,943 | 5,300 |
| 2017/08/22 | 2,946 | 2,946 | 2,921 | 2,936 | 4,400 |
| 2017/08/21 | 2,929 | 2,946 | 2,927 | 2,938 | 4,000 |
| 2017/08/18 | 2,935 | 2,940 | 2,918 | 2,928 | 8,100 |
| 2017/08/17 | 2,927 | 2,939 | 2,911 | 2,935 | 6,000 |
| 2017/08/16 | 2,914 | 2,925 | 2,910 | 2,914 | 7,600 |
| 2017/08/15 | 2,903 | 2,924 | 2,903 | 2,914 | 7,100 |
| 2017/08/14 | 2,934 | 2,934 | 2,890 | 2,899 | 15,300 |
| 2017/08/10 | 2,935 | 2,936 | 2,926 | 2,934 | 5,600 |
| 2017/08/09 | 2,950 | 2,954 | 2,910 | 2,911 | 10,300 |
| 2017/08/08 | 2,953 | 2,957 | 2,940 | 2,947 | 8,800 |
| 2017/08/07 | 2,950 | 2,957 | 2,901 | 2,953 | 29,900 |
| 2017/08/04 | 2,950 | 2,950 | 2,925 | 2,946 | 3,400 |
| 2017/08/03 | 2,954 | 2,954 | 2,930 | 2,950 | 6,200 |
| 2017/08/02 | 2,967 | 2,969 | 2,910 | 2,949 | 4,000 |
| 2017/08/01 | 2,923 | 2,980 | 2,923 | 2,944 | 12,900 |
| 2017/07/31 | 2,901 | 2,960 | 2,901 | 2,910 | 14,800 |
| 2017/07/28 | 2,929 | 2,929 | 2,894 | 2,903 | 10,600 |
| 2017/07/27 | 2,923 | 2,932 | 2,916 | 2,916 | 11,100 |
| 2017/07/26 | 2,932 | 2,932 | 2,913 | 2,923 | 5,700 |
| 2017/07/25 | 2,935 | 2,935 | 2,922 | 2,923 | 5,400 |
| 2017/07/24 | 2,924 | 2,930 | 2,902 | 2,930 | 15,300 |
| 2017/07/21 | 2,889 | 2,898 | 2,886 | 2,890 | 4,000 |
| 2017/07/20 | 2,886 | 2,900 | 2,883 | 2,889 | 5,800 |
| 2017/07/19 | 2,894 | 2,902 | 2,882 | 2,886 | 5,000 |
| 2017/07/18 | 2,902 | 2,906 | 2,890 | 2,894 | 6,100 |
| 2017/07/14 | 2,882 | 2,899 | 2,882 | 2,892 | 2,900 |
| 2017/07/13 | 2,892 | 2,896 | 2,883 | 2,883 | 1,900 |
| 2017/07/12 | 2,880 | 2,893 | 2,877 | 2,888 | 8,300 |
| 2017/07/11 | 2,881 | 2,894 | 2,878 | 2,880 | 4,500 |
| 2017/07/10 | 2,902 | 2,903 | 2,877 | 2,890 | 4,300 |
| 2017/07/07 | 2,902 | 2,913 | 2,870 | 2,874 | 13,800 |
| 2017/07/06 | 2,925 | 2,929 | 2,908 | 2,909 | 6,600 |
| 2017/07/05 | 2,928 | 2,928 | 2,911 | 2,921 | 12,100 |
| 2017/07/04 | 2,930 | 2,930 | 2,900 | 2,900 | 12,000 |
| 2017/07/03 | 2,930 | 2,944 | 2,915 | 2,930 | 13,700 |
| 2017/06/30 | 2,914 | 2,932 | 2,911 | 2,925 | 15,700 |
| 2017/06/29 | 2,934 | 2,934 | 2,915 | 2,928 | 5,400 |
| 2017/06/28 | 2,930 | 2,933 | 2,916 | 2,921 | 4,000 |
| 2017/06/27 | 2,925 | 2,934 | 2,913 | 2,930 | 11,000 |
| 2017/06/26 | 2,935 | 2,935 | 2,919 | 2,919 | 6,800 |
| 2017/06/23 | 2,933 | 2,933 | 2,913 | 2,931 | 6,400 |
| 2017/06/22 | 2,920 | 2,935 | 2,910 | 2,910 | 10,300 |
| 2017/06/21 | 2,922 | 2,937 | 2,915 | 2,919 | 7,000 |
| 2017/06/20 | 2,921 | 2,930 | 2,918 | 2,922 | 12,200 |
| 2017/06/19 | 2,912 | 2,937 | 2,909 | 2,927 | 7,100 |
| 2017/06/16 | 2,920 | 2,931 | 2,910 | 2,912 | 11,200 |
| 2017/06/15 | 2,938 | 2,938 | 2,909 | 2,931 | 9,000 |
| 2017/06/14 | 2,943 | 2,943 | 2,924 | 2,926 | 7,600 |
| 2017/06/13 | 2,940 | 2,949 | 2,931 | 2,932 | 6,300 |
| 2017/06/12 | 2,930 | 2,935 | 2,916 | 2,932 | 7,300 |
| 2017/06/09 | 2,944 | 2,950 | 2,923 | 2,933 | 16,900 |
| 2017/06/08 | 2,931 | 2,945 | 2,926 | 2,938 | 11,600 |
| 2017/06/07 | 2,933 | 2,944 | 2,924 | 2,931 | 7,200 |
| 2017/06/06 | 2,936 | 2,945 | 2,916 | 2,933 | 14,300 |
| 2017/06/05 | 2,911 | 2,947 | 2,900 | 2,936 | 22,100 |
| 2017/06/02 | 2,910 | 2,941 | 2,874 | 2,908 | 30,900 |
| 2017/06/01 | 2,865 | 2,919 | 2,818 | 2,912 | 28,400 |
| 2017/05/31 | 2,851 | 2,875 | 2,850 | 2,863 | 7,500 |
| 2017/05/30 | 2,885 | 2,885 | 2,846 | 2,873 | 8,400 |
| 2017/05/29 | 2,840 | 2,879 | 2,840 | 2,867 | 9,200 |
| 2017/05/26 | 2,864 | 2,880 | 2,850 | 2,850 | 10,500 |
| 2017/05/25 | 2,866 | 2,881 | 2,862 | 2,866 | 6,600 |
| 2017/05/24 | 2,894 | 2,901 | 2,864 | 2,874 | 17,600 |
| 2017/05/23 | 2,889 | 2,899 | 2,886 | 2,893 | 5,700 |
| 2017/05/22 | 2,880 | 2,896 | 2,880 | 2,888 | 6,800 |
| 2017/05/19 | 2,902 | 2,902 | 2,868 | 2,877 | 10,300 |
| 2017/05/18 | 2,895 | 2,899 | 2,882 | 2,884 | 10,000 |
| 2017/05/17 | 2,930 | 2,930 | 2,902 | 2,919 | 17,200 |
| 2017/05/16 | 2,937 | 2,937 | 2,914 | 2,927 | 17,500 |
| 2017/05/15 | 2,910 | 2,938 | 2,908 | 2,924 | 15,200 |
| 2017/05/12 | 2,905 | 2,916 | 2,896 | 2,910 | 14,100 |
| 2017/05/11 | 2,923 | 2,931 | 2,906 | 2,913 | 11,600 |
| 2017/05/10 | 2,932 | 2,937 | 2,922 | 2,933 | 16,500 |
| 2017/05/09 | 2,919 | 2,935 | 2,908 | 2,923 | 29,000 |
| 2017/05/08 | 2,905 | 2,919 | 2,902 | 2,912 | 27,100 |
| 2017/05/02 | 2,900 | 2,909 | 2,898 | 2,901 | 13,700 |
| 2017/05/01 | 2,900 | 2,910 | 2,887 | 2,906 | 24,100 |
| 2017/04/28 | 2,892 | 2,905 | 2,880 | 2,899 | 23,100 |
| 2017/04/27 | 2,899 | 2,905 | 2,878 | 2,892 | 25,000 |
| 2017/04/26 | 2,870 | 2,910 | 2,860 | 2,905 | 76,800 |
| 2017/04/25 | 2,799 | 2,818 | 2,799 | 2,813 | 12,700 |
| 2017/04/24 | 2,796 | 2,807 | 2,781 | 2,784 | 15,500 |
| 2017/04/21 | 2,769 | 2,785 | 2,753 | 2,772 | 10,100 |
| 2017/04/20 | 2,764 | 2,769 | 2,748 | 2,766 | 11,300 |
| 2017/04/19 | 2,748 | 2,766 | 2,748 | 2,750 | 13,200 |
| 2017/04/18 | 2,760 | 2,765 | 2,741 | 2,752 | 18,100 |
| 2017/04/17 | 2,711 | 2,746 | 2,711 | 2,742 | 9,300 |
| 2017/04/14 | 2,730 | 2,736 | 2,700 | 2,711 | 21,500 |
| 2017/04/13 | 2,736 | 2,741 | 2,718 | 2,730 | 13,900 |
| 2017/04/12 | 2,760 | 2,760 | 2,740 | 2,744 | 10,600 |
| 2017/04/11 | 2,761 | 2,769 | 2,755 | 2,760 | 7,200 |
| 2017/04/10 | 2,760 | 2,777 | 2,760 | 2,761 | 8,700 |
| 2017/04/07 | 2,760 | 2,771 | 2,755 | 2,757 | 10,300 |
| 2017/04/06 | 2,783 | 2,789 | 2,742 | 2,742 | 23,000 |
| 2017/04/05 | 2,808 | 2,808 | 2,777 | 2,780 | 11,400 |
| 2017/04/04 | 2,828 | 2,828 | 2,777 | 2,780 | 25,400 |
| 2017/04/03 | 2,829 | 2,846 | 2,823 | 2,837 | 10,300 |
| 2017/03/31 | 2,852 | 2,854 | 2,806 | 2,806 | 15,100 |
| 2017/03/30 | 2,843 | 2,852 | 2,825 | 2,826 | 20,900 |
| 2017/03/29 | 2,842 | 2,877 | 2,842 | 2,854 | 26,100 |
| 2017/03/28 | 2,861 | 2,877 | 2,856 | 2,877 | 45,000 |
| 2017/03/27 | 2,864 | 2,868 | 2,844 | 2,858 | 36,300 |
| 2017/03/24 | 2,872 | 2,878 | 2,855 | 2,864 | 39,300 |
| 2017/03/23 | 2,883 | 2,884 | 2,856 | 2,874 | 31,200 |
| 2017/03/22 | 2,898 | 2,903 | 2,877 | 2,877 | 49,500 |
| 2017/03/21 | 2,917 | 2,917 | 2,899 | 2,900 | 32,600 |
| 2017/03/17 | 2,914 | 2,914 | 2,895 | 2,909 | 39,700 |
| 2017/03/16 | 2,905 | 2,915 | 2,900 | 2,907 | 17,100 |
| 2017/03/15 | 2,900 | 2,920 | 2,888 | 2,905 | 46,500 |
| 2017/03/14 | 2,910 | 2,910 | 2,892 | 2,897 | 48,900 |
| 2017/03/13 | 2,911 | 2,918 | 2,900 | 2,910 | 50,500 |
| 2017/03/10 | 2,920 | 2,927 | 2,903 | 2,905 | 58,800 |
| 2017/03/09 | 2,920 | 2,921 | 2,901 | 2,904 | 39,200 |
| 2017/03/08 | 2,961 | 2,975 | 2,904 | 2,925 | 249,000 |
| 2017/03/07 | 2,934 | 2,956 | 2,927 | 2,930 | 43,400 |
| 2017/03/06 | 2,950 | 2,964 | 2,930 | 2,933 | 33,000 |
| 2017/03/03 | 2,968 | 2,968 | 2,936 | 2,960 | 42,300 |
| 2017/03/02 | 2,971 | 3,000 | 2,962 | 2,987 | 29,600 |
| 2017/03/01 | 3,080 | 3,080 | 2,947 | 2,968 | 104,900 |
| 2017/02/28 | 2,896 | 2,970 | 2,896 | 2,960 | 113,500 |
| 2017/02/27 | 2,948 | 2,954 | 2,917 | 2,917 | 50,400 |
| 2017/02/24 | 2,943 | 2,961 | 2,938 | 2,953 | 30,100 |
| 2017/02/23 | 2,948 | 2,972 | 2,947 | 2,961 | 39,100 |
| 2017/02/22 | 2,943 | 2,979 | 2,943 | 2,958 | 54,500 |
| 2017/02/21 | 2,885 | 3,000 | 2,885 | 2,943 | 175,800 |
| 2017/02/20 | 3,130 | 3,150 | 3,130 | 3,145 | 1,700 |
| 2017/02/17 | 3,125 | 3,160 | 3,125 | 3,140 | 2,500 |
| 2017/02/16 | 3,115 | 3,180 | 3,100 | 3,125 | 5,700 |
| 2017/02/15 | 3,140 | 3,170 | 3,120 | 3,125 | 5,200 |
| 2017/02/14 | 3,165 | 3,170 | 3,135 | 3,145 | 3,900 |
| 2017/02/13 | 3,140 | 3,145 | 3,120 | 3,145 | 4,200 |
| 2017/02/10 | 3,095 | 3,125 | 3,090 | 3,110 | 4,100 |
| 2017/02/09 | 3,075 | 3,100 | 3,070 | 3,075 | 2,800 |
| 2017/02/08 | 3,060 | 3,085 | 3,060 | 3,075 | 2,100 |
| 2017/02/07 | 3,065 | 3,070 | 3,050 | 3,070 | 2,700 |
| 2017/02/06 | 3,085 | 3,095 | 3,060 | 3,070 | 4,400 |
| 2017/02/03 | 3,075 | 3,090 | 3,060 | 3,060 | 3,000 |
| 2017/02/02 | 3,115 | 3,120 | 3,075 | 3,075 | 2,900 |
| 2017/02/01 | 3,105 | 3,110 | 3,080 | 3,095 | 4,300 |
| 2017/01/31 | 3,120 | 3,145 | 3,110 | 3,110 | 3,300 |
| 2017/01/30 | 3,120 | 3,130 | 3,105 | 3,120 | 2,900 |
| 2017/01/27 | 3,120 | 3,130 | 3,100 | 3,125 | 4,900 |
| 2017/01/26 | 3,115 | 3,120 | 3,095 | 3,100 | 3,000 |
| 2017/01/25 | 3,095 | 3,105 | 3,080 | 3,090 | 3,100 |
| 2017/01/24 | 3,105 | 3,110 | 3,070 | 3,080 | 3,700 |
| 2017/01/23 | 3,070 | 3,115 | 3,070 | 3,090 | 3,900 |
| 2017/01/20 | 3,070 | 3,080 | 3,055 | 3,070 | 3,800 |
| 2017/01/19 | 3,045 | 3,070 | 3,045 | 3,070 | 2,900 |
| 2017/01/18 | 3,060 | 3,080 | 3,040 | 3,050 | 4,600 |
| 2017/01/17 | 3,150 | 3,150 | 3,050 | 3,095 | 6,200 |
| 2017/01/16 | 3,175 | 3,175 | 3,130 | 3,135 | 5,400 |
| 2017/01/13 | 3,180 | 3,180 | 3,135 | 3,150 | 6,100 |
| 2017/01/12 | 3,210 | 3,210 | 3,150 | 3,175 | 5,600 |
| 2017/01/11 | 3,215 | 3,215 | 3,070 | 3,200 | 9,900 |
| 2017/01/10 | 3,200 | 3,215 | 3,190 | 3,215 | 9,000 |
| 2017/01/06 | 3,180 | 3,200 | 3,150 | 3,200 | 7,700 |
| 2017/01/05 | 3,195 | 3,195 | 3,170 | 3,180 | 5,000 |
| 2017/01/04 | 3,160 | 3,195 | 3,140 | 3,195 | 6,600 |