4994 大成ラミック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 3,600 | 3,600 | 3,520 | 3,560 | 6,000 | 3,560 |
| 2002-12-27 | 3,650 | 3,700 | 3,600 | 3,650 | 52,800 | 3,650 |
| 2002-12-26 | 3,650 | 3,700 | 3,570 | 3,670 | 53,300 | 3,670 |
| 2002-12-25 | 3,540 | 3,650 | 3,520 | 3,650 | 77,800 | 3,650 |
| 2002-12-24 | 3,510 | 3,560 | 3,500 | 3,540 | 55,700 | 3,540 |
| 2002-12-20 | 3,500 | 3,540 | 3,450 | 3,520 | 85,300 | 3,520 |
| 2002-12-19 | 3,400 | 3,550 | 3,360 | 3,500 | 207,100 | 3,500 |
| 2002-12-18 | 3,660 | 3,700 | 3,600 | 3,700 | 5,300 | 3,700 |
| 2002-12-17 | 3,670 | 3,700 | 3,640 | 3,660 | 30,000 | 3,660 |
| 2002-12-16 | 3,680 | 3,730 | 3,660 | 3,660 | 21,900 | 3,660 |
| 2002-12-13 | 3,830 | 3,830 | 3,690 | 3,690 | 7,200 | 3,690 |
| 2002-12-12 | 3,850 | 3,850 | 3,790 | 3,810 | 4,800 | 3,810 |
| 2002-12-11 | 3,750 | 3,770 | 3,700 | 3,750 | 18,300 | 3,750 |
| 2002-12-10 | 3,840 | 3,850 | 3,450 | 3,450 | 10,400 | 3,450 |
| 2002-12-09 | 3,950 | 3,950 | 3,770 | 3,770 | 4,000 | 3,770 |
| 2002-12-06 | 3,920 | 3,950 | 3,870 | 3,950 | 3,700 | 3,950 |
| 2002-12-05 | 3,800 | 3,810 | 3,800 | 3,800 | 4,800 | 3,800 |
| 2002-12-04 | 3,950 | 3,950 | 3,810 | 3,830 | 3,600 | 3,830 |
| 2002-12-03 | 3,970 | 3,970 | 3,840 | 3,900 | 15,500 | 3,900 |
| 2002-12-02 | 4,000 | 4,000 | 3,850 | 3,870 | 4,100 | 3,870 |
| 2002-11-29 | 4,000 | 4,010 | 4,000 | 4,000 | 1,600 | 4,000 |
| 2002-11-28 | 4,000 | 4,000 | 3,910 | 3,910 | 6,400 | 3,910 |
| 2002-11-27 | 3,950 | 4,030 | 3,900 | 4,000 | 14,500 | 4,000 |
| 2002-11-26 | 3,750 | 3,900 | 3,750 | 3,900 | 39,200 | 3,900 |
| 2002-11-25 | 4,050 | 4,250 | 4,050 | 4,250 | 8,200 | 4,250 |
| 2002-11-22 | 4,100 | 4,160 | 4,100 | 4,150 | 16,500 | 4,150 |
| 2002-11-21 | 3,990 | 4,180 | 3,990 | 4,130 | 11,300 | 4,130 |
| 2002-11-20 | 3,900 | 4,020 | 3,900 | 4,000 | 8,400 | 4,000 |
| 2002-11-19 | 3,760 | 3,850 | 3,740 | 3,800 | 57,000 | 3,800 |
| 2002-11-18 | 3,950 | 4,000 | 3,630 | 3,750 | 22,200 | 3,750 |
| 2002-11-15 | 4,190 | 4,190 | 4,050 | 4,100 | 21,000 | 4,100 |
| 2002-11-14 | 4,200 | 4,300 | 4,150 | 4,190 | 43,900 | 4,190 |
| 2002-11-13 | 4,310 | 4,310 | 3,950 | 4,100 | 28,300 | 4,100 |
| 2002-11-12 | 4,360 | 4,450 | 4,340 | 4,380 | 55,000 | 4,380 |
| 2002-11-11 | 4,570 | 4,570 | 4,350 | 4,370 | 8,900 | 4,370 |
| 2002-11-08 | 4,560 | 4,590 | 4,450 | 4,580 | 15,300 | 4,580 |
| 2002-11-07 | 4,540 | 4,600 | 4,490 | 4,510 | 26,800 | 4,510 |
| 2002-11-06 | 4,350 | 4,360 | 4,320 | 4,350 | 9,900 | 4,350 |
| 2002-11-05 | 4,410 | 4,470 | 4,370 | 4,370 | 9,600 | 4,370 |
| 2002-11-01 | 4,360 | 4,460 | 4,350 | 4,450 | 7,600 | 4,450 |
| 2002-10-31 | 4,460 | 4,460 | 4,390 | 4,450 | 2,200 | 4,450 |
| 2002-10-30 | 4,430 | 4,480 | 4,400 | 4,480 | 1,800 | 4,480 |
| 2002-10-29 | 4,400 | 4,450 | 4,400 | 4,430 | 5,800 | 4,430 |
| 2002-10-28 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2002-10-25 | 4,670 | 4,670 | 4,590 | 4,640 | 8,100 | 4,640 |
| 2002-10-24 | 4,540 | 4,690 | 4,500 | 4,690 | 12,500 | 4,690 |
| 2002-10-23 | 4,500 | 4,500 | 4,450 | 4,500 | 10,700 | 4,500 |
| 2002-10-22 | 4,440 | 4,500 | 4,440 | 4,500 | 17,300 | 4,500 |
| 2002-10-21 | 4,500 | 4,500 | 4,400 | 4,450 | 4,400 | 4,450 |
| 2002-10-18 | 4,580 | 4,580 | 4,510 | 4,550 | 2,400 | 4,550 |
| 2002-10-17 | 4,390 | 4,600 | 4,380 | 4,600 | 5,100 | 4,600 |
| 2002-10-16 | 4,480 | 4,490 | 4,400 | 4,400 | 11,700 | 4,400 |
| 2002-10-15 | 4,560 | 4,560 | 4,490 | 4,490 | 11,300 | 4,490 |
| 2002-10-11 | 4,540 | 4,550 | 4,470 | 4,480 | 55,900 | 4,480 |
| 2002-10-10 | 4,450 | 4,470 | 4,360 | 4,410 | 23,300 | 4,410 |
| 2002-10-09 | 4,540 | 4,640 | 4,520 | 4,640 | 5,200 | 4,640 |
| 2002-10-08 | 4,790 | 4,790 | 4,630 | 4,740 | 1,500 | 4,740 |
| 2002-10-07 | 4,460 | 4,900 | 4,400 | 4,900 | 19,700 | 4,900 |
| 2002-10-04 | 4,700 | 4,730 | 4,550 | 4,550 | 11,000 | 4,550 |
| 2002-10-03 | 4,700 | 4,710 | 4,650 | 4,710 | 1,900 | 4,710 |
| 2002-10-02 | 4,850 | 4,900 | 4,810 | 4,850 | 9,300 | 4,850 |
| 2002-10-01 | 4,790 | 4,790 | 4,600 | 4,710 | 15,000 | 4,710 |
| 2002-09-30 | 4,800 | 4,850 | 4,800 | 4,830 | 11,300 | 4,830 |
| 2002-09-27 | 4,760 | 4,870 | 4,760 | 4,840 | 20,000 | 4,840 |
| 2002-09-26 | 4,600 | 4,750 | 4,600 | 4,750 | 8,000 | 4,750 |
| 2002-09-25 | 4,430 | 4,650 | 4,430 | 4,550 | 26,100 | 4,550 |
| 2002-09-24 | 4,680 | 4,700 | 4,500 | 4,600 | 22,100 | 4,600 |
| 2002-09-20 | 4,930 | 4,930 | 4,720 | 4,730 | 17,700 | 4,730 |
| 2002-09-19 | 5,000 | 5,000 | 4,930 | 4,950 | 12,700 | 4,950 |
| 2002-09-18 | 4,910 | 5,050 | 4,890 | 5,000 | 17,100 | 5,000 |
| 2002-09-17 | 4,900 | 4,950 | 4,800 | 4,950 | 51,700 | 4,950 |
| 2002-09-13 | 4,850 | 4,900 | 4,800 | 4,880 | 19,800 | 4,880 |
| 2002-09-12 | 4,750 | 4,970 | 4,730 | 4,900 | 63,400 | 4,900 |
| 2002-09-11 | 4,530 | 4,740 | 4,510 | 4,730 | 32,500 | 4,730 |
| 2002-09-10 | 4,450 | 4,530 | 4,450 | 4,480 | 10,900 | 4,480 |
| 2002-09-09 | 4,500 | 4,520 | 4,450 | 4,450 | 82,200 | 4,450 |
| 2002-09-06 | 4,470 | 4,470 | 4,380 | 4,400 | 10,900 | 4,400 |
| 2002-09-05 | 4,500 | 4,500 | 4,450 | 4,500 | 8,600 | 4,500 |
| 2002-09-04 | 4,460 | 4,510 | 4,450 | 4,510 | 22,100 | 4,510 |
| 2002-09-03 | 4,510 | 4,550 | 4,450 | 4,470 | 19,700 | 4,470 |
| 2002-09-02 | 4,510 | 4,550 | 4,470 | 4,510 | 17,100 | 4,510 |
| 2002-08-30 | 4,450 | 4,540 | 4,450 | 4,470 | 29,800 | 4,470 |
| 2002-08-29 | 4,370 | 4,510 | 4,340 | 4,490 | 19,000 | 4,490 |
| 2002-08-28 | 4,300 | 4,350 | 4,270 | 4,350 | 15,100 | 4,350 |
| 2002-08-27 | 4,350 | 4,380 | 4,320 | 4,320 | 9,100 | 4,320 |
| 2002-08-26 | 4,300 | 4,400 | 4,300 | 4,350 | 2,900 | 4,350 |
| 2002-08-23 | 4,260 | 4,400 | 4,250 | 4,400 | 8,500 | 4,400 |
| 2002-08-22 | 4,360 | 4,410 | 4,260 | 4,310 | 8,300 | 4,310 |
| 2002-08-21 | 4,370 | 4,430 | 4,310 | 4,410 | 15,800 | 4,410 |
| 2002-08-20 | 4,420 | 4,440 | 4,330 | 4,410 | 35,500 | 4,410 |
| 2002-08-19 | 4,500 | 4,500 | 4,320 | 4,440 | 38,500 | 4,440 |
| 2002-08-16 | 4,200 | 4,490 | 4,200 | 4,490 | 70,900 | 4,490 |
| 2002-08-15 | 4,150 | 4,230 | 4,100 | 4,230 | 31,700 | 4,230 |
| 2002-08-14 | 3,970 | 4,170 | 3,920 | 4,170 | 25,800 | 4,170 |
| 2002-08-13 | 3,950 | 4,000 | 3,900 | 3,920 | 9,800 | 3,920 |
| 2002-08-12 | 4,050 | 4,050 | 4,000 | 4,000 | 4,300 | 4,000 |
| 2002-08-09 | 4,010 | 4,080 | 4,000 | 4,080 | 20,300 | 4,080 |
| 2002-08-08 | 4,090 | 4,100 | 3,990 | 4,000 | 18,200 | 4,000 |
| 2002-08-07 | 3,910 | 4,100 | 3,900 | 4,090 | 45,000 | 4,090 |
| 2002-08-06 | 3,850 | 3,950 | 3,850 | 3,950 | 21,100 | 3,950 |
| 2002-08-05 | 3,850 | 3,980 | 3,850 | 3,950 | 14,600 | 3,950 |
| 2002-08-02 | 3,980 | 3,980 | 3,870 | 3,890 | 4,500 | 3,890 |
| 2002-08-01 | 3,890 | 3,980 | 3,870 | 3,980 | 14,300 | 3,980 |
| 2002-07-31 | 3,860 | 3,900 | 3,860 | 3,890 | 10,200 | 3,890 |
| 2002-07-30 | 3,990 | 3,990 | 3,910 | 3,910 | 18,700 | 3,910 |
| 2002-07-29 | 3,980 | 3,980 | 3,910 | 3,980 | 14,800 | 3,980 |
| 2002-07-26 | 3,860 | 3,960 | 3,860 | 3,950 | 60,500 | 3,950 |
| 2002-07-25 | 3,780 | 3,870 | 3,780 | 3,870 | 56,100 | 3,870 |
| 2002-07-24 | 3,670 | 3,800 | 3,670 | 3,760 | 50,900 | 3,760 |
| 2002-07-23 | 3,650 | 3,700 | 3,610 | 3,700 | 5,400 | 3,700 |
| 2002-07-22 | 3,710 | 3,710 | 3,600 | 3,600 | 9,500 | 3,600 |
| 2002-07-19 | 3,710 | 3,740 | 3,700 | 3,700 | 6,400 | 3,700 |
| 2002-07-18 | 3,700 | 3,800 | 3,700 | 3,750 | 7,000 | 3,750 |
| 2002-07-17 | 3,700 | 3,750 | 3,650 | 3,710 | 5,900 | 3,710 |
| 2002-07-16 | 3,750 | 3,790 | 3,700 | 3,700 | 4,600 | 3,700 |
| 2002-07-15 | 3,790 | 3,850 | 3,790 | 3,790 | 6,400 | 3,790 |
| 2002-07-12 | 3,750 | 3,800 | 3,720 | 3,800 | 12,400 | 3,800 |
| 2002-07-11 | 3,810 | 3,810 | 3,750 | 3,800 | 1,600 | 3,800 |
| 2002-07-10 | 3,840 | 3,890 | 3,800 | 3,810 | 22,800 | 3,810 |
| 2002-07-09 | 3,770 | 3,850 | 3,700 | 3,840 | 35,500 | 3,840 |
| 2002-07-08 | 3,650 | 3,750 | 3,650 | 3,700 | 16,900 | 3,700 |
| 2002-07-05 | 3,650 | 3,650 | 3,620 | 3,630 | 9,700 | 3,630 |
| 2002-07-04 | 3,670 | 3,670 | 3,630 | 3,650 | 24,200 | 3,650 |
| 2002-07-03 | 3,650 | 3,650 | 3,600 | 3,650 | 12,700 | 3,650 |
| 2002-07-02 | 3,690 | 3,700 | 3,580 | 3,650 | 11,500 | 3,650 |
| 2002-07-01 | 3,600 | 3,700 | 3,600 | 3,670 | 18,800 | 3,670 |
| 2002-06-28 | 3,650 | 3,650 | 3,600 | 3,650 | 9,200 | 3,650 |
| 2002-06-27 | 3,600 | 3,650 | 3,600 | 3,630 | 16,800 | 3,630 |
| 2002-06-26 | 3,660 | 3,660 | 3,590 | 3,590 | 13,400 | 3,590 |
| 2002-06-25 | 3,570 | 3,750 | 3,570 | 3,700 | 17,900 | 3,700 |
| 2002-06-24 | 3,500 | 3,540 | 3,400 | 3,520 | 24,800 | 3,520 |
| 2002-06-21 | 3,600 | 3,600 | 3,550 | 3,550 | 9,900 | 3,550 |
| 2002-06-20 | 3,650 | 3,650 | 3,550 | 3,640 | 14,000 | 3,640 |
| 2002-06-19 | 3,710 | 3,750 | 3,620 | 3,650 | 26,100 | 3,650 |
| 2002-06-18 | 3,740 | 3,740 | 3,610 | 3,620 | 15,300 | 3,620 |
| 2002-06-17 | 3,780 | 3,780 | 3,650 | 3,700 | 8,500 | 3,700 |
| 2002-06-14 | 3,700 | 3,750 | 3,680 | 3,680 | 20,700 | 3,680 |
| 2002-06-13 | 3,800 | 3,850 | 3,760 | 3,770 | 33,500 | 3,770 |
| 2002-06-12 | 3,790 | 3,830 | 3,740 | 3,830 | 19,500 | 3,830 |
| 2002-06-11 | 3,800 | 3,800 | 3,750 | 3,790 | 12,400 | 3,790 |
| 2002-06-10 | 3,760 | 3,810 | 3,750 | 3,750 | 14,600 | 3,750 |
| 2002-06-07 | 3,790 | 3,800 | 3,750 | 3,770 | 10,600 | 3,770 |
| 2002-06-06 | 3,850 | 3,880 | 3,800 | 3,840 | 16,700 | 3,840 |
| 2002-06-05 | 3,900 | 3,920 | 3,800 | 3,850 | 31,600 | 3,850 |
| 2002-06-04 | 3,750 | 3,940 | 3,750 | 3,890 | 89,200 | 3,890 |
| 2002-06-03 | 3,650 | 3,800 | 3,650 | 3,800 | 24,200 | 3,800 |
| 2002-05-31 | 3,740 | 3,750 | 3,530 | 3,700 | 29,400 | 3,700 |
| 2002-05-30 | 3,760 | 3,790 | 3,720 | 3,750 | 8,600 | 3,750 |
| 2002-05-29 | 3,800 | 3,800 | 3,720 | 3,750 | 36,500 | 3,750 |
| 2002-05-28 | 3,780 | 3,800 | 3,680 | 3,800 | 30,100 | 3,800 |
| 2002-05-27 | 3,720 | 3,790 | 3,680 | 3,790 | 25,100 | 3,790 |
| 2002-05-24 | 3,700 | 3,770 | 3,700 | 3,750 | 35,100 | 3,750 |
| 2002-05-23 | 3,850 | 3,880 | 3,750 | 3,770 | 56,500 | 3,770 |
| 2002-05-22 | 3,820 | 3,890 | 3,750 | 3,890 | 270,200 | 3,890 |
| 2002-05-21 | 3,690 | 3,790 | 3,680 | 3,790 | 187,200 | 3,790 |
| 2002-05-20 | 3,720 | 3,720 | 3,610 | 3,680 | 85,800 | 3,680 |
| 2002-05-17 | 3,660 | 3,660 | 3,510 | 3,570 | 42,100 | 3,570 |
| 2002-05-16 | 3,500 | 3,700 | 3,500 | 3,670 | 83,600 | 3,670 |
| 2002-05-15 | 3,490 | 3,500 | 3,420 | 3,500 | 25,300 | 3,500 |
| 2002-05-14 | 3,410 | 3,460 | 3,350 | 3,420 | 29,200 | 3,420 |
| 2002-05-13 | 3,460 | 3,500 | 3,430 | 3,460 | 16,400 | 3,460 |
| 2002-05-10 | 3,400 | 3,440 | 3,340 | 3,410 | 25,300 | 3,410 |
| 2002-05-09 | 3,470 | 3,490 | 3,380 | 3,400 | 16,600 | 3,400 |
| 2002-05-08 | 3,510 | 3,510 | 3,420 | 3,420 | 19,100 | 3,420 |
| 2002-05-07 | 3,540 | 3,540 | 3,450 | 3,500 | 15,300 | 3,500 |
| 2002-05-02 | 3,510 | 3,600 | 3,490 | 3,550 | 33,500 | 3,550 |
| 2002-05-01 | 3,480 | 3,500 | 3,320 | 3,500 | 49,200 | 3,500 |
| 2002-04-30 | 3,600 | 3,600 | 3,430 | 3,470 | 26,200 | 3,470 |
| 2002-04-26 | 3,630 | 3,630 | 3,500 | 3,550 | 51,300 | 3,550 |
| 2002-04-25 | 3,550 | 3,600 | 3,480 | 3,480 | 53,100 | 3,480 |
| 2002-04-24 | 3,660 | 3,660 | 3,500 | 3,650 | 51,600 | 3,650 |
| 2002-04-23 | 3,550 | 3,700 | 3,520 | 3,650 | 63,900 | 3,650 |
| 2002-04-22 | 3,660 | 3,750 | 3,600 | 3,600 | 84,100 | 3,600 |
| 2002-04-19 | 3,780 | 3,870 | 3,670 | 3,750 | 220,500 | 3,750 |
| 2002-04-18 | 3,670 | 3,800 | 3,570 | 3,770 | 411,800 | 3,770 |
| 2002-04-17 | 3,510 | 3,670 | 3,440 | 3,620 | 613,500 | 3,620 |
| 2002-04-16 | 3,320 | 3,420 | 3,120 | 3,410 | 331,900 | 3,410 |
| 2002-04-15 | 3,300 | 3,440 | 3,250 | 3,350 | 504,500 | 3,350 |
| 2002-04-12 | 3,200 | 3,460 | 3,200 | 3,410 | 2,964,100 | 3,410 |
分割・併合履歴 ： なし
