4994 大成ラミック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,600	2,625	2,595	2,625	5,700	2,625
2004-12-29	2,615	2,620	2,595	2,600	8,400	2,600
2004-12-28	2,600	2,610	2,595	2,595	6,700	2,595
2004-12-27	2,605	2,610	2,595	2,600	10,400	2,600
2004-12-24	2,600	2,600	2,590	2,600	14,700	2,600
2004-12-22	2,595	2,595	2,575	2,585	7,700	2,585
2004-12-21	2,570	2,590	2,560	2,575	15,000	2,575
2004-12-20	2,540	2,575	2,530	2,550	15,200	2,550
2004-12-17	2,505	2,530	2,505	2,530	8,500	2,530
2004-12-16	2,525	2,525	2,500	2,515	5,400	2,515
2004-12-15	2,520	2,525	2,505	2,520	7,400	2,520
2004-12-14	2,520	2,520	2,500	2,510	6,800	2,510
2004-12-13	2,520	2,520	2,500	2,505	3,700	2,505
2004-12-10	2,530	2,530	2,495	2,500	16,100	2,500
2004-12-09	2,495	2,505	2,490	2,490	9,800	2,490
2004-12-08	2,485	2,495	2,475	2,495	3,900	2,495
2004-12-07	2,475	2,495	2,470	2,485	8,500	2,485
2004-12-06	2,475	2,480	2,470	2,470	3,000	2,470
2004-12-03	2,480	2,490	2,465	2,480	5,800	2,480
2004-12-02	2,490	2,495	2,470	2,490	9,500	2,490
2004-12-01	2,485	2,490	2,460	2,460	9,400	2,460
2004-11-30	2,490	2,500	2,470	2,495	11,800	2,495
2004-11-29	2,475	2,490	2,470	2,485	5,500	2,485
2004-11-26	2,460	2,480	2,460	2,475	6,200	2,475
2004-11-25	2,480	2,480	2,455	2,460	7,500	2,460
2004-11-24	2,460	2,490	2,450	2,460	6,800	2,460
2004-11-22	2,480	2,480	2,450	2,460	9,000	2,460
2004-11-19	2,495	2,500	2,485	2,485	4,000	2,485
2004-11-18	2,515	2,515	2,465	2,465	7,800	2,465
2004-11-17	2,510	2,520	2,500	2,505	7,100	2,505
2004-11-16	2,510	2,510	2,495	2,505	6,200	2,505
2004-11-15	2,480	2,520	2,480	2,515	19,300	2,515
2004-11-12	2,460	2,470	2,450	2,470	11,800	2,470
2004-11-11	2,475	2,475	2,460	2,465	9,400	2,465
2004-11-10	2,445	2,470	2,430	2,470	19,400	2,470
2004-11-09	2,440	2,445	2,420	2,430	10,700	2,430
2004-11-08	2,440	2,440	2,410	2,420	14,700	2,420
2004-11-05	2,380	2,390	2,375	2,375	15,800	2,375
2004-11-04	2,370	2,380	2,365	2,370	18,900	2,370
2004-11-02	2,375	2,375	2,365	2,370	18,100	2,370
2004-11-01	2,380	2,395	2,375	2,375	8,600	2,375
2004-10-29	2,385	2,385	2,375	2,380	11,300	2,380
2004-10-28	2,395	2,395	2,385	2,385	11,300	2,385
2004-10-27	2,385	2,400	2,385	2,395	3,500	2,395
2004-10-26	2,380	2,390	2,375	2,380	10,400	2,380
2004-10-25	2,390	2,390	2,365	2,375	12,700	2,375
2004-10-22	2,400	2,405	2,390	2,395	16,700	2,395
2004-10-21	2,415	2,425	2,395	2,400	22,100	2,400
2004-10-20	2,425	2,430	2,415	2,415	6,900	2,415
2004-10-19	2,420	2,430	2,415	2,415	4,100	2,415
2004-10-18	2,440	2,440	2,415	2,420	7,100	2,420
2004-10-15	2,400	2,440	2,385	2,410	17,500	2,410
2004-10-14	2,470	2,470	2,430	2,435	23,600	2,435
2004-10-13	2,485	2,485	2,470	2,470	5,800	2,470
2004-10-12	2,475	2,485	2,470	2,485	17,300	2,485
2004-10-08	2,485	2,485	2,470	2,475	13,400	2,475
2004-10-07	2,490	2,500	2,480	2,480	12,700	2,480
2004-10-06	2,465	2,500	2,465	2,490	10,900	2,490
2004-10-05	2,475	2,475	2,460	2,460	14,100	2,460
2004-10-04	2,485	2,490	2,475	2,475	12,200	2,475
2004-10-01	2,455	2,470	2,445	2,450	19,600	2,450
2004-09-30	2,450	2,455	2,440	2,440	18,500	2,440
2004-09-29	2,500	2,500	2,440	2,450	23,500	2,450
2004-09-28	2,545	2,545	2,520	2,530	5,200	2,530
2004-09-27	2,530	2,570	2,530	2,560	11,800	2,560
2004-09-24	2,650	2,650	2,625	2,640	26,500	2,640
2004-09-22	2,645	2,650	2,615	2,650	21,600	2,650
2004-09-21	2,640	2,655	2,630	2,635	23,500	2,635
2004-09-17	2,630	2,630	2,620	2,630	9,000	2,630
2004-09-16	2,615	2,625	2,615	2,620	6,100	2,620
2004-09-15	2,600	2,640	2,600	2,615	13,400	2,615
2004-09-14	2,595	2,605	2,590	2,595	33,600	2,595
2004-09-13	2,600	2,620	2,595	2,595	29,300	2,595
2004-09-10	2,590	2,600	2,585	2,600	18,800	2,600
2004-09-09	2,640	2,645	2,595	2,600	26,700	2,600
2004-09-08	2,655	2,655	2,640	2,645	15,300	2,645
2004-09-07	2,670	2,670	2,655	2,655	12,000	2,655
2004-09-06	2,660	2,665	2,660	2,665	14,500	2,665
2004-09-03	2,665	2,670	2,650	2,655	8,800	2,655
2004-09-02	2,670	2,670	2,655	2,665	6,100	2,665
2004-09-01	2,665	2,670	2,650	2,665	6,200	2,665
2004-08-31	2,660	2,670	2,650	2,650	7,600	2,650
2004-08-30	2,670	2,670	2,650	2,670	5,500	2,670
2004-08-27	2,645	2,645	2,635	2,645	5,500	2,645
2004-08-26	2,630	2,635	2,620	2,630	7,200	2,630
2004-08-25	2,600	2,630	2,590	2,620	15,600	2,620
2004-08-24	2,600	2,600	2,580	2,580	10,500	2,580
2004-08-23	2,610	2,630	2,600	2,600	6,800	2,600
2004-08-20	2,595	2,610	2,595	2,600	4,100	2,600
2004-08-19	2,600	2,605	2,595	2,600	5,400	2,600
2004-08-18	2,600	2,600	2,590	2,595	8,300	2,595
2004-08-17	2,585	2,605	2,585	2,600	3,900	2,600
2004-08-16	2,595	2,610	2,575	2,585	4,500	2,585
2004-08-13	2,575	2,575	2,560	2,560	7,100	2,560
2004-08-12	2,560	2,600	2,560	2,570	7,000	2,570
2004-08-11	2,540	2,555	2,520	2,555	6,800	2,555
2004-08-10	2,495	2,525	2,490	2,500	26,700	2,500
2004-08-09	2,550	2,555	2,485	2,490	18,100	2,490
2004-08-06	2,590	2,590	2,565	2,565	8,600	2,565
2004-08-05	2,595	2,600	2,590	2,590	3,400	2,590
2004-08-04	2,585	2,610	2,565	2,570	14,200	2,570
2004-08-03	2,675	2,675	2,580	2,585	18,900	2,585
2004-08-02	2,690	2,690	2,670	2,675	6,000	2,675
2004-07-30	2,655	2,680	2,655	2,675	21,700	2,675
2004-07-29	2,640	2,650	2,610	2,645	9,400	2,645
2004-07-28	2,620	2,645	2,620	2,635	3,900	2,635
2004-07-27	2,645	2,655	2,600	2,620	8,900	2,620
2004-07-26	2,660	2,660	2,640	2,640	7,100	2,640
2004-07-23	2,680	2,685	2,655	2,655	18,200	2,655
2004-07-22	2,690	2,690	2,670	2,675	7,800	2,675
2004-07-21	2,680	2,695	2,675	2,690	7,800	2,690
2004-07-20	2,680	2,690	2,660	2,675	15,900	2,675
2004-07-16	2,690	2,695	2,650	2,690	27,100	2,690
2004-07-15	2,670	2,680	2,640	2,650	26,600	2,650
2004-07-14	2,660	2,685	2,650	2,670	13,900	2,670
2004-07-13	2,660	2,690	2,640	2,660	25,400	2,660
2004-07-12	2,660	2,660	2,630	2,640	6,400	2,640
2004-07-09	2,600	2,650	2,600	2,650	8,300	2,650
2004-07-08	2,605	2,645	2,605	2,610	3,900	2,610
2004-07-07	2,620	2,665	2,605	2,630	18,400	2,630
2004-07-06	2,670	2,680	2,665	2,670	19,900	2,670
2004-07-05	2,680	2,685	2,625	2,665	15,800	2,665
2004-07-02	2,680	2,695	2,645	2,680	28,300	2,680
2004-07-01	2,690	2,690	2,665	2,685	17,700	2,685
2004-06-30	2,650	2,700	2,645	2,685	47,500	2,685
2004-06-29	2,645	2,650	2,605	2,635	29,000	2,635
2004-06-28	2,600	2,640	2,595	2,635	26,800	2,635
2004-06-25	2,590	2,620	2,570	2,605	29,300	2,605
2004-06-24	2,620	2,620	2,565	2,580	49,600	2,580
2004-06-23	2,470	2,740	2,470	2,630	77,900	2,630
2004-06-22	2,465	2,470	2,450	2,470	15,100	2,470
2004-06-21	2,450	2,475	2,440	2,445	32,500	2,445
2004-06-18	2,455	2,455	2,440	2,440	16,900	2,440
2004-06-17	2,485	2,485	2,460	2,475	23,800	2,475
2004-06-16	2,475	2,490	2,470	2,475	7,700	2,475
2004-06-15	2,470	2,485	2,460	2,485	19,500	2,485
2004-06-14	2,445	2,485	2,445	2,485	32,100	2,485
2004-06-11	2,435	2,450	2,435	2,435	32,800	2,435
2004-06-10	2,430	2,435	2,425	2,435	14,800	2,435
2004-06-09	2,420	2,430	2,420	2,420	15,300	2,420
2004-06-08	2,435	2,455	2,420	2,420	24,800	2,420
2004-06-07	2,400	2,470	2,400	2,435	37,600	2,435
2004-06-04	2,400	2,410	2,390	2,395	30,800	2,395
2004-06-03	2,410	2,415	2,370	2,390	48,800	2,390
2004-06-02	2,435	2,435	2,405	2,410	100,300	2,410
2004-06-01	2,420	2,420	2,405	2,410	22,200	2,410
2004-05-31	2,415	2,430	2,415	2,415	16,100	2,415
2004-05-28	2,395	2,410	2,390	2,395	18,300	2,395
2004-05-27	2,405	2,405	2,380	2,395	28,000	2,395
2004-05-26	2,405	2,420	2,390	2,400	25,700	2,400
2004-05-25	2,380	2,395	2,375	2,390	28,700	2,390
2004-05-24	2,380	2,400	2,365	2,380	19,800	2,380
2004-05-21	2,395	2,400	2,365	2,370	26,500	2,370
2004-05-20	2,390	2,390	2,345	2,355	30,200	2,355
2004-05-19	2,415	2,415	2,340	2,380	22,300	2,380
2004-05-18	2,340	2,400	2,320	2,340	30,800	2,340
2004-05-17	2,400	2,415	2,335	2,340	32,000	2,340
2004-05-14	2,440	2,440	2,390	2,395	27,900	2,395
2004-05-13	2,445	2,455	2,430	2,440	19,300	2,440
2004-05-12	2,445	2,445	2,420	2,445	15,800	2,445
2004-05-11	2,400	2,455	2,400	2,415	26,500	2,415
2004-05-10	2,530	2,540	2,450	2,450	29,000	2,450
2004-05-07	2,555	2,560	2,520	2,545	18,500	2,545
2004-05-06	2,550	2,570	2,545	2,555	21,600	2,555
2004-04-30	2,550	2,550	2,500	2,540	24,000	2,540
2004-04-28	2,540	2,565	2,540	2,555	21,200	2,555
2004-04-27	2,555	2,555	2,535	2,540	15,600	2,540
2004-04-26	2,580	2,590	2,555	2,555	19,300	2,555
2004-04-23	2,605	2,605	2,555	2,565	23,000	2,565
2004-04-22	2,610	2,625	2,585	2,605	30,800	2,605
2004-04-21	2,550	2,615	2,545	2,600	48,100	2,600
2004-04-20	2,530	2,550	2,515	2,550	31,500	2,550
2004-04-19	2,565	2,565	2,520	2,520	31,200	2,520
2004-04-16	2,535	2,560	2,525	2,545	20,200	2,545
2004-04-15	2,600	2,600	2,505	2,510	53,400	2,510
2004-04-14	2,570	2,610	2,565	2,585	46,400	2,585
2004-04-13	2,565	2,575	2,560	2,560	19,200	2,560
2004-04-12	2,555	2,575	2,555	2,555	35,800	2,555
2004-04-09	2,570	2,580	2,550	2,555	21,600	2,555
2004-04-08	2,580	2,585	2,570	2,580	31,100	2,580
2004-04-07	2,580	2,590	2,570	2,575	30,000	2,575
2004-04-06	2,570	2,570	2,560	2,560	34,000	2,560
2004-04-05	2,550	2,575	2,550	2,550	29,000	2,550
2004-04-02	2,575	2,580	2,525	2,535	26,600	2,535
2004-04-01	2,555	2,585	2,555	2,560	20,700	2,560
2004-03-31	2,540	2,560	2,540	2,555	18,200	2,555
2004-03-30	2,585	2,600	2,535	2,560	32,800	2,560
2004-03-29	2,630	2,630	2,590	2,605	28,700	2,605
2004-03-26	2,630	2,670	2,630	2,660	26,100	2,660
2004-03-25	2,745	2,745	2,705	2,705	32,700	2,705
2004-03-24	2,695	2,700	2,670	2,695	19,700	2,695
2004-03-23	2,710	2,715	2,690	2,695	14,600	2,695
2004-03-22	2,710	2,725	2,700	2,705	14,700	2,705
2004-03-19	2,660	2,710	2,655	2,705	11,800	2,705
2004-03-18	2,710	2,725	2,620	2,670	29,900	2,670
2004-03-17	2,700	2,725	2,695	2,710	18,600	2,710
2004-03-16	2,700	2,780	2,685	2,700	21,300	2,700
2004-03-15	2,730	2,750	2,700	2,745	21,700	2,745
2004-03-12	2,680	2,690	2,640	2,650	26,700	2,650
2004-03-11	2,700	2,715	2,690	2,690	12,900	2,690
2004-03-10	2,700	2,730	2,700	2,705	11,800	2,705
2004-03-09	2,750	2,750	2,690	2,705	28,500	2,705
2004-03-08	2,620	2,790	2,620	2,790	59,100	2,790
2004-03-05	2,620	2,635	2,565	2,620	26,300	2,620
2004-03-04	2,590	2,640	2,590	2,625	23,100	2,625
2004-03-03	2,590	2,660	2,580	2,625	46,800	2,625
2004-03-02	2,630	2,630	2,580	2,580	25,100	2,580
2004-03-01	2,540	2,635	2,540	2,615	48,400	2,615
2004-02-27	2,480	2,525	2,480	2,515	11,600	2,515
2004-02-26	2,490	2,500	2,480	2,500	11,300	2,500
2004-02-25	2,500	2,510	2,485	2,495	12,700	2,495
2004-02-24	2,495	2,505	2,480	2,480	16,700	2,480
2004-02-23	2,470	2,490	2,460	2,490	22,700	2,490
2004-02-20	2,460	2,460	2,435	2,450	42,100	2,450
2004-02-19	2,440	2,450	2,410	2,435	18,200	2,435
2004-02-18	2,410	2,440	2,400	2,440	21,800	2,440
2004-02-17	2,390	2,400	2,380	2,380	22,300	2,380
2004-02-16	2,400	2,400	2,370	2,375	58,000	2,375
2004-02-13	2,400	2,400	2,370	2,385	25,600	2,385
2004-02-12	2,350	2,360	2,350	2,360	10,300	2,360
2004-02-10	2,355	2,360	2,345	2,350	14,200	2,350
2004-02-09	2,380	2,380	2,350	2,360	13,600	2,360
2004-02-06	2,350	2,370	2,350	2,370	9,900	2,370
2004-02-05	2,375	2,375	2,335	2,360	8,500	2,360
2004-02-04	2,350	2,360	2,340	2,350	10,500	2,350
2004-02-03	2,375	2,375	2,340	2,350	14,000	2,350
2004-02-02	2,375	2,375	2,350	2,355	24,600	2,355
2004-01-30	2,340	2,360	2,335	2,335	4,500	2,335
2004-01-29	2,345	2,350	2,330	2,335	13,600	2,335
2004-01-28	2,355	2,360	2,345	2,345	12,400	2,345
2004-01-27	2,370	2,370	2,350	2,350	9,500	2,350
2004-01-26	2,360	2,365	2,350	2,355	10,900	2,355
2004-01-23	2,390	2,390	2,340	2,345	22,300	2,345
2004-01-22	2,390	2,390	2,350	2,350	23,900	2,350
2004-01-21	2,395	2,395	2,360	2,370	17,100	2,370
2004-01-20	2,380	2,400	2,375	2,385	4,600	2,385
2004-01-19	2,395	2,420	2,375	2,375	9,600	2,375
2004-01-16	2,400	2,400	2,370	2,380	8,700	2,380
2004-01-15	2,400	2,420	2,380	2,390	12,300	2,390
2004-01-14	2,380	2,380	2,370	2,380	11,000	2,380
2004-01-13	2,400	2,400	2,375	2,380	10,800	2,380
2004-01-09	2,395	2,395	2,360	2,375	18,300	2,375
2004-01-08	2,390	2,390	2,360	2,370	19,100	2,370
2004-01-07	2,345	2,390	2,345	2,355	23,100	2,355
2004-01-06	2,370	2,390	2,345	2,345	19,600	2,345
2004-01-05	2,355	2,380	2,345	2,355	6,300	2,355

分割・併合履歴：なし