4994 大成ラミック(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,330	2,350	2,325	2,340	7,800	2,340
2003-12-29	2,310	2,340	2,310	2,320	10,500	2,320
2003-12-26	2,300	2,300	2,280	2,300	16,500	2,300
2003-12-25	2,320	2,330	2,305	2,305	10,600	2,305
2003-12-24	2,350	2,350	2,320	2,320	12,300	2,320
2003-12-22	2,315	2,330	2,310	2,320	15,100	2,320
2003-12-19	2,305	2,330	2,305	2,315	13,500	2,315
2003-12-18	2,330	2,330	2,305	2,315	7,000	2,315
2003-12-17	2,330	2,330	2,300	2,305	20,900	2,305
2003-12-16	2,330	2,330	2,300	2,305	12,200	2,305
2003-12-15	2,335	2,350	2,320	2,330	13,000	2,330
2003-12-12	2,320	2,330	2,295	2,295	22,500	2,295
2003-12-11	2,270	2,295	2,270	2,280	19,800	2,280
2003-12-10	2,320	2,320	2,270	2,280	7,800	2,280
2003-12-09	2,280	2,310	2,280	2,295	9,600	2,295
2003-12-08	2,310	2,320	2,270	2,270	14,900	2,270
2003-12-05	2,350	2,350	2,300	2,310	13,900	2,310
2003-12-04	2,300	2,340	2,300	2,310	7,900	2,310
2003-12-03	2,300	2,330	2,290	2,300	25,600	2,300
2003-12-02	2,310	2,325	2,290	2,290	31,600	2,290
2003-12-01	2,340	2,340	2,310	2,320	24,000	2,320
2003-11-28	2,300	2,355	2,290	2,355	38,100	2,355
2003-11-27	2,340	2,345	2,300	2,300	33,500	2,300
2003-11-26	2,365	2,375	2,340	2,340	18,500	2,340
2003-11-25	2,405	2,410	2,360	2,365	24,500	2,365
2003-11-21	2,400	2,430	2,395	2,420	4,300	2,420
2003-11-20	2,470	2,470	2,390	2,410	10,000	2,410
2003-11-19	2,385	2,430	2,385	2,390	10,400	2,390
2003-11-18	2,400	2,430	2,380	2,400	21,600	2,400
2003-11-17	2,500	2,500	2,420	2,430	10,900	2,430
2003-11-14	2,550	2,550	2,470	2,495	6,900	2,495
2003-11-13	2,495	2,555	2,480	2,555	18,600	2,555
2003-11-12	2,505	2,505	2,470	2,470	4,600	2,470
2003-11-11	2,500	2,505	2,470	2,500	8,200	2,500
2003-11-10	2,505	2,535	2,495	2,505	6,200	2,505
2003-11-07	2,510	2,560	2,450	2,450	13,100	2,450
2003-11-06	2,560	2,560	2,510	2,510	7,400	2,510
2003-11-05	2,550	2,555	2,500	2,555	7,200	2,555
2003-11-04	2,520	2,570	2,500	2,565	43,100	2,565
2003-10-31	2,440	2,525	2,435	2,480	24,600	2,480
2003-10-30	2,450	2,455	2,435	2,435	7,500	2,435
2003-10-29	2,450	2,455	2,440	2,440	11,600	2,440
2003-10-28	2,430	2,460	2,430	2,445	8,100	2,445
2003-10-27	2,425	2,460	2,425	2,435	8,900	2,435
2003-10-24	2,485	2,485	2,405	2,425	11,700	2,425
2003-10-23	2,470	2,470	2,405	2,405	31,100	2,405
2003-10-22	2,490	2,490	2,475	2,475	18,500	2,475
2003-10-21	2,500	2,500	2,480	2,485	17,700	2,485
2003-10-20	2,500	2,500	2,470	2,480	56,000	2,480
2003-10-17	2,525	2,530	2,490	2,500	61,600	2,500
2003-10-16	2,540	2,540	2,510	2,525	23,000	2,525
2003-10-15	2,530	2,555	2,510	2,540	22,100	2,540
2003-10-14	2,550	2,550	2,510	2,530	20,000	2,530
2003-10-10	2,520	2,560	2,500	2,510	39,400	2,510
2003-10-09	2,550	2,550	2,530	2,530	21,100	2,530
2003-10-08	2,575	2,595	2,545	2,550	36,600	2,550
2003-10-07	2,585	2,645	2,570	2,580	21,500	2,580
2003-10-06	2,600	2,600	2,580	2,590	16,000	2,590
2003-10-03	2,565	2,575	2,555	2,570	16,800	2,570
2003-10-02	2,600	2,620	2,555	2,570	30,900	2,570
2003-10-01	2,630	2,630	2,570	2,590	39,500	2,590
2003-09-30	2,550	2,640	2,535	2,600	44,500	2,600
2003-09-29	2,715	2,720	2,670	2,670	6,400	2,670
2003-09-26	2,655	2,720	2,655	2,720	9,300	2,720
2003-09-25	2,645	2,755	2,635	2,705	12,000	2,705
2003-09-24	2,800	2,810	2,770	2,785	32,000	2,785
2003-09-22	2,800	2,800	2,760	2,790	25,900	2,790
2003-09-19	2,820	2,820	2,740	2,770	23,500	2,770
2003-09-18	2,750	2,750	2,705	2,740	14,900	2,740
2003-09-17	2,795	2,800	2,670	2,740	42,400	2,740
2003-09-16	2,800	2,830	2,790	2,800	17,900	2,800
2003-09-12	2,795	2,800	2,775	2,800	22,000	2,800
2003-09-11	2,795	2,800	2,760	2,785	27,200	2,785
2003-09-10	2,750	2,785	2,750	2,785	31,000	2,785
2003-09-09	2,730	2,745	2,710	2,735	21,700	2,735
2003-09-08	2,670	2,710	2,670	2,680	17,000	2,680
2003-09-05	2,670	2,670	2,650	2,655	20,700	2,655
2003-09-04	2,700	2,700	2,660	2,660	16,700	2,660
2003-09-03	2,690	2,690	2,670	2,690	11,000	2,690
2003-09-02	2,710	2,710	2,685	2,685	13,700	2,685
2003-09-01	2,705	2,705	2,675	2,685	20,200	2,685
2003-08-29	2,635	2,705	2,625	2,705	29,800	2,705
2003-08-28	2,640	2,640	2,605	2,605	12,800	2,605
2003-08-27	2,645	2,655	2,605	2,605	20,500	2,605
2003-08-26	2,610	2,640	2,600	2,605	8,600	2,605
2003-08-25	2,685	2,685	2,600	2,605	8,500	2,605
2003-08-22	2,570	2,595	2,560	2,570	17,600	2,570
2003-08-21	2,560	2,595	2,540	2,555	42,400	2,555
2003-08-20	2,595	2,610	2,565	2,575	34,100	2,575
2003-08-19	2,660	2,660	2,580	2,610	63,100	2,610
2003-08-18	2,700	2,700	2,650	2,660	11,200	2,660
2003-08-15	2,640	2,640	2,620	2,620	30,700	2,620
2003-08-14	2,650	2,650	2,600	2,635	33,800	2,635
2003-08-13	2,650	2,680	2,645	2,655	42,400	2,655
2003-08-12	2,690	2,690	2,610	2,650	94,700	2,650
2003-08-11	2,700	2,745	2,680	2,720	45,700	2,720
2003-08-08	2,705	2,720	2,680	2,705	48,100	2,705
2003-08-07	2,710	2,720	2,680	2,700	45,700	2,700
2003-08-06	2,680	2,750	2,650	2,750	45,200	2,750
2003-08-05	2,655	2,675	2,650	2,655	25,900	2,655
2003-08-04	2,690	2,690	2,650	2,660	38,600	2,660
2003-08-01	2,610	2,670	2,610	2,650	53,400	2,650
2003-07-31	2,580	2,600	2,550	2,585	33,500	2,585
2003-07-30	2,550	2,565	2,545	2,545	60,400	2,545
2003-07-29	2,575	2,575	2,530	2,545	41,500	2,545
2003-07-28	2,600	2,600	2,570	2,570	18,700	2,570
2003-07-25	2,530	2,600	2,510	2,600	20,700	2,600
2003-07-24	2,610	2,610	2,530	2,540	22,800	2,540
2003-07-23	2,590	2,605	2,535	2,600	42,200	2,600
2003-07-22	2,640	2,655	2,585	2,590	27,400	2,590
2003-07-18	2,700	2,700	2,630	2,670	30,300	2,670
2003-07-17	2,680	2,710	2,660	2,700	11,100	2,700
2003-07-16	2,700	2,730	2,690	2,710	34,900	2,710
2003-07-15	2,800	2,800	2,695	2,700	23,700	2,700
2003-07-14	2,750	2,800	2,715	2,720	28,000	2,720
2003-07-11	2,775	2,805	2,740	2,740	19,200	2,740
2003-07-10	2,790	2,830	2,775	2,775	27,300	2,775
2003-07-09	2,795	2,815	2,740	2,760	30,600	2,760
2003-07-08	2,850	2,915	2,790	2,790	42,500	2,790
2003-07-07	2,890	2,890	2,810	2,840	29,300	2,840
2003-07-04	2,790	2,810	2,780	2,810	22,700	2,810
2003-07-03	2,830	2,845	2,785	2,785	32,000	2,785
2003-07-02	2,800	2,830	2,760	2,830	34,800	2,830
2003-07-01	2,750	2,840	2,700	2,830	72,500	2,830
2003-06-30	2,860	2,860	2,800	2,805	39,200	2,805
2003-06-27	2,860	2,880	2,850	2,860	29,500	2,860
2003-06-26	2,905	2,945	2,875	2,900	49,800	2,900
2003-06-25	2,805	2,930	2,805	2,895	103,100	2,895
2003-06-24	2,715	2,810	2,705	2,805	96,000	2,805
2003-06-23	2,700	2,735	2,680	2,715	75,500	2,715
2003-06-20	2,695	2,695	2,650	2,670	49,700	2,670
2003-06-19	2,570	2,705	2,565	2,695	71,300	2,695
2003-06-18	2,555	2,575	2,550	2,560	73,000	2,560
2003-06-17	2,550	2,565	2,545	2,555	40,800	2,555
2003-06-16	2,525	2,545	2,525	2,540	14,100	2,540
2003-06-13	2,520	2,545	2,515	2,525	34,600	2,525
2003-06-12	2,565	2,570	2,525	2,525	30,400	2,525
2003-06-11	2,550	2,565	2,505	2,555	61,500	2,555
2003-06-10	2,500	2,525	2,480	2,520	65,700	2,520
2003-06-09	2,470	2,535	2,470	2,520	85,100	2,520
2003-06-06	2,525	2,535	2,450	2,450	89,000	2,450
2003-06-05	2,565	2,585	2,530	2,530	37,800	2,530
2003-06-04	2,590	2,605	2,560	2,560	43,800	2,560
2003-06-03	2,620	2,620	2,550	2,565	35,000	2,565
2003-06-02	2,580	2,605	2,580	2,600	53,700	2,600
2003-05-30	2,550	2,590	2,550	2,570	89,600	2,570
2003-05-29	2,605	2,605	2,510	2,520	76,900	2,520
2003-05-28	2,640	2,640	2,590	2,605	28,500	2,605
2003-05-27	2,645	2,665	2,600	2,600	34,100	2,600
2003-05-26	2,650	2,650	2,620	2,620	27,100	2,620
2003-05-23	2,600	2,630	2,590	2,605	60,600	2,605
2003-05-22	2,660	2,710	2,620	2,630	89,800	2,630
2003-05-21	2,650	2,700	2,600	2,630	124,800	2,630
2003-05-20	2,550	2,690	2,500	2,550	227,400	2,550
2003-05-19	2,590	2,590	2,590	2,590	32,100	2,590
2003-05-16	3,190	3,240	3,090	3,090	59,400	3,090
2003-05-15	3,680	3,680	3,500	3,590	13,100	3,590
2003-05-14	3,700	3,710	3,680	3,680	10,200	3,680
2003-05-13	3,660	3,680	3,640	3,680	15,000	3,680
2003-05-12	3,600	3,650	3,600	3,650	1,300	3,650
2003-05-09	3,560	3,650	3,560	3,650	5,000	3,650
2003-05-08	3,550	3,700	3,550	3,610	12,500	3,610
2003-05-07	3,500	3,550	3,480	3,540	30,200	3,540
2003-05-06	3,490	3,550	3,460	3,500	26,100	3,500
2003-05-02	3,450	3,500	3,420	3,490	4,400	3,490
2003-05-01	3,500	3,500	3,450	3,500	33,900	3,500
2003-04-30	3,500	3,540	3,500	3,520	18,800	3,520
2003-04-28	3,500	3,500	3,450	3,490	8,200	3,490
2003-04-25	3,500	3,520	3,480	3,500	12,400	3,500
2003-04-24	3,500	3,530	3,480	3,480	20,800	3,480
2003-04-23	3,600	3,600	3,500	3,550	19,600	3,550
2003-04-22	3,550	3,550	3,500	3,500	11,000	3,500
2003-04-21	3,460	3,600	3,460	3,600	7,500	3,600
2003-04-18	3,420	3,480	3,420	3,480	11,500	3,480
2003-04-17	3,450	3,480	3,400	3,420	12,300	3,420
2003-04-16	3,500	3,500	3,400	3,430	9,800	3,430
2003-04-15	3,500	3,600	3,500	3,550	17,200	3,550
2003-04-14	3,500	3,540	3,470	3,500	12,800	3,500
2003-04-11	3,500	3,550	3,500	3,510	5,200	3,510
2003-04-10	3,640	3,640	3,530	3,550	6,600	3,550
2003-04-09	3,680	3,680	3,590	3,670	20,500	3,670
2003-04-08	3,500	3,690	3,500	3,690	10,900	3,690
2003-04-07	3,500	3,500	3,480	3,480	3,300	3,480
2003-04-04	3,490	3,500	3,490	3,500	10,700	3,500
2003-04-03	3,630	3,650	3,500	3,510	6,200	3,510
2003-04-02	3,660	3,660	3,530	3,530	8,400	3,530
2003-04-01	3,670	3,730	3,620	3,650	7,700	3,650
2003-03-31	3,780	3,820	3,660	3,820	10,200	3,820
2003-03-28	3,790	3,790	3,720	3,730	4,800	3,730
2003-03-27	3,780	3,820	3,750	3,790	4,200	3,790
2003-03-26	3,750	3,800	3,740	3,800	12,600	3,800
2003-03-25	3,800	3,820	3,730	3,810	13,100	3,810
2003-03-24	3,780	3,800	3,700	3,800	11,500	3,800
2003-03-20	3,800	3,800	3,750	3,780	13,300	3,780
2003-03-19	3,740	3,800	3,730	3,800	4,700	3,800
2003-03-18	3,680	3,730	3,680	3,730	7,700	3,730
2003-03-17	3,660	3,690	3,650	3,670	7,300	3,670
2003-03-14	3,460	3,760	3,460	3,650	31,200	3,650
2003-03-13	3,500	3,510	3,460	3,460	25,200	3,460
2003-03-12	3,600	3,610	3,510	3,540	39,700	3,540
2003-03-11	3,700	3,700	3,630	3,650	7,100	3,650
2003-03-10	3,840	3,840	3,640	3,670	10,600	3,670
2003-03-07	3,910	3,930	3,850	3,870	14,300	3,870
2003-03-06	3,970	3,980	3,900	3,910	12,700	3,910
2003-03-05	3,970	3,990	3,900	3,960	21,700	3,960
2003-03-04	4,040	4,040	3,940	3,970	22,300	3,970
2003-03-03	4,110	4,150	4,020	4,080	101,000	4,080
2003-02-28	4,250	4,250	4,060	4,120	243,600	4,120
2003-02-27	4,120	4,230	4,080	4,230	93,900	4,230
2003-02-26	4,100	4,130	4,050	4,120	61,600	4,120
2003-02-25	4,070	4,150	4,020	4,150	41,300	4,150
2003-02-24	4,020	4,080	3,960	4,030	45,500	4,030
2003-02-21	4,050	4,100	3,990	4,040	120,200	4,040
2003-02-20	4,000	4,050	3,960	4,000	148,200	4,000
2003-02-19	3,860	3,980	3,840	3,950	86,400	3,950
2003-02-18	3,820	3,820	3,780	3,810	44,400	3,810
2003-02-17	3,900	3,900	3,810	3,820	44,500	3,820
2003-02-14	3,850	3,910	3,800	3,900	57,600	3,900
2003-02-13	3,850	3,870	3,820	3,850	39,600	3,850
2003-02-12	3,870	3,870	3,810	3,860	45,400	3,860
2003-02-10	3,900	3,900	3,720	3,840	88,500	3,840
2003-02-07	4,000	4,000	3,810	3,910	118,200	3,910
2003-02-06	4,070	4,120	4,020	4,040	68,200	4,040
2003-02-05	3,900	4,180	3,880	4,120	84,400	4,120
2003-02-04	3,900	3,900	3,870	3,900	39,900	3,900
2003-02-03	3,900	3,950	3,880	3,900	32,300	3,900
2003-01-31	3,900	3,950	3,840	3,950	31,500	3,950
2003-01-30	3,880	4,100	3,830	4,000	45,500	4,000
2003-01-29	3,880	3,960	3,820	3,890	53,800	3,890
2003-01-28	3,840	3,890	3,830	3,890	19,400	3,890
2003-01-27	3,810	3,890	3,810	3,880	21,100	3,880
2003-01-24	3,800	3,850	3,780	3,840	20,100	3,840
2003-01-23	3,820	3,850	3,780	3,850	15,600	3,850
2003-01-22	3,800	3,890	3,780	3,860	36,200	3,860
2003-01-21	3,790	3,840	3,750	3,840	11,500	3,840
2003-01-20	3,840	3,840	3,750	3,780	11,400	3,780
2003-01-17	3,850	3,850	3,770	3,850	24,100	3,850
2003-01-16	3,820	3,880	3,800	3,880	29,900	3,880
2003-01-15	3,900	3,920	3,850	3,900	30,000	3,900
2003-01-14	3,900	3,940	3,850	3,900	27,500	3,900
2003-01-10	3,880	3,990	3,830	3,970	88,600	3,970
2003-01-09	3,680	3,880	3,650	3,870	91,500	3,870
2003-01-08	3,650	3,680	3,590	3,680	38,500	3,680
2003-01-07	3,630	3,650	3,580	3,600	35,100	3,600
2003-01-06	3,580	3,650	3,560	3,650	15,800	3,650

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31