4994 大成ラミック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,390	2,390	2,375	2,375	3,100	2,375
2007-12-27	2,400	2,410	2,375	2,410	4,500	2,410
2007-12-26	2,390	2,400	2,375	2,400	2,600	2,400
2007-12-25	2,395	2,395	2,365	2,375	9,200	2,375
2007-12-21	2,390	2,390	2,355	2,355	10,100	2,355
2007-12-20	2,380	2,400	2,360	2,365	4,700	2,365
2007-12-19	2,410	2,420	2,395	2,400	6,100	2,400
2007-12-18	2,405	2,430	2,405	2,420	2,200	2,420
2007-12-17	2,480	2,480	2,430	2,430	4,900	2,430
2007-12-14	2,500	2,510	2,485	2,485	12,500	2,485
2007-12-13	2,500	2,510	2,485	2,500	6,000	2,500
2007-12-12	2,485	2,525	2,470	2,500	5,700	2,500
2007-12-11	2,505	2,515	2,500	2,505	3,800	2,505
2007-12-10	2,515	2,520	2,490	2,500	6,800	2,500
2007-12-07	2,475	2,475	2,455	2,465	5,000	2,465
2007-12-06	2,475	2,475	2,440	2,465	5,500	2,465
2007-12-05	2,435	2,470	2,415	2,470	4,300	2,470
2007-12-04	2,480	2,485	2,440	2,440	6,200	2,440
2007-12-03	2,460	2,480	2,450	2,475	9,800	2,475
2007-11-30	2,365	2,430	2,365	2,430	8,100	2,430
2007-11-29	2,350	2,385	2,350	2,380	6,800	2,380
2007-11-28	2,335	2,355	2,330	2,355	9,500	2,355
2007-11-27	2,335	2,335	2,315	2,335	5,100	2,335
2007-11-26	2,320	2,335	2,320	2,335	5,300	2,335
2007-11-22	2,320	2,335	2,300	2,320	7,800	2,320
2007-11-21	2,325	2,325	2,300	2,300	4,600	2,300
2007-11-20	2,300	2,325	2,265	2,320	11,400	2,320
2007-11-19	2,330	2,350	2,305	2,320	4,000	2,320
2007-11-16	2,360	2,360	2,320	2,330	4,100	2,330
2007-11-15	2,335	2,360	2,300	2,355	4,400	2,355
2007-11-14	2,365	2,365	2,330	2,340	5,200	2,340
2007-11-13	2,290	2,320	2,280	2,285	8,200	2,285
2007-11-12	2,305	2,325	2,280	2,285	11,200	2,285
2007-11-09	2,340	2,365	2,330	2,330	6,200	2,330
2007-11-08	2,360	2,365	2,335	2,345	8,900	2,345
2007-11-07	2,375	2,375	2,355	2,360	7,300	2,360
2007-11-06	2,345	2,365	2,345	2,360	5,200	2,360
2007-11-05	2,360	2,365	2,335	2,345	6,300	2,345
2007-11-02	2,370	2,370	2,350	2,360	6,700	2,360
2007-11-01	2,360	2,395	2,360	2,380	6,400	2,380
2007-10-31	2,360	2,390	2,335	2,385	8,700	2,385
2007-10-30	2,365	2,385	2,330	2,355	12,200	2,355
2007-10-29	2,315	2,360	2,315	2,355	14,200	2,355
2007-10-26	2,305	2,310	2,285	2,290	13,900	2,290
2007-10-25	2,310	2,315	2,300	2,300	9,300	2,300
2007-10-24	2,310	2,330	2,300	2,305	8,800	2,305
2007-10-23	2,310	2,320	2,305	2,310	8,900	2,310
2007-10-22	2,325	2,325	2,300	2,310	14,900	2,310
2007-10-19	2,380	2,380	2,330	2,335	12,000	2,335
2007-10-18	2,340	2,340	2,330	2,340	11,400	2,340
2007-10-17	2,350	2,355	2,325	2,325	16,600	2,325
2007-10-16	2,405	2,415	2,370	2,370	17,200	2,370
2007-10-15	2,425	2,430	2,410	2,410	10,500	2,410
2007-10-12	2,450	2,450	2,420	2,425	17,800	2,425
2007-10-11	2,445	2,455	2,435	2,450	14,700	2,450
2007-10-10	2,450	2,460	2,445	2,445	7,400	2,445
2007-10-09	2,440	2,460	2,440	2,440	7,800	2,440
2007-10-05	2,435	2,440	2,430	2,430	10,800	2,430
2007-10-04	2,440	2,460	2,430	2,435	8,800	2,435
2007-10-03	2,420	2,450	2,415	2,435	20,200	2,435
2007-10-02	2,415	2,425	2,415	2,420	11,800	2,420
2007-10-01	2,400	2,420	2,400	2,410	10,600	2,410
2007-09-28	2,405	2,425	2,395	2,400	9,000	2,400
2007-09-27	2,390	2,415	2,390	2,405	16,400	2,405
2007-09-26	2,400	2,405	2,380	2,380	17,100	2,380
2007-09-25	2,450	2,450	2,400	2,410	23,600	2,410
2007-09-21	2,485	2,500	2,485	2,490	35,100	2,490
2007-09-20	2,505	2,520	2,505	2,510	13,200	2,510
2007-09-19	2,475	2,510	2,475	2,510	14,400	2,510
2007-09-18	2,505	2,530	2,465	2,465	19,600	2,465
2007-09-14	2,500	2,515	2,490	2,500	20,900	2,500
2007-09-13	2,560	2,560	2,535	2,535	8,100	2,535
2007-09-12	2,560	2,570	2,550	2,555	11,000	2,555
2007-09-11	2,560	2,575	2,555	2,560	10,200	2,560
2007-09-10	2,570	2,570	2,550	2,570	8,800	2,570
2007-09-07	2,570	2,595	2,570	2,580	16,400	2,580
2007-09-06	2,600	2,610	2,575	2,595	19,800	2,595
2007-09-05	2,655	2,655	2,605	2,605	13,300	2,605
2007-09-04	2,650	2,650	2,640	2,650	7,900	2,650
2007-09-03	2,640	2,650	2,640	2,650	9,100	2,650
2007-08-31	2,610	2,635	2,610	2,635	9,000	2,635
2007-08-30	2,605	2,620	2,605	2,615	8,000	2,615
2007-08-29	2,630	2,630	2,590	2,605	15,100	2,605
2007-08-28	2,635	2,645	2,635	2,640	5,900	2,640
2007-08-27	2,665	2,670	2,635	2,635	7,600	2,635
2007-08-24	2,635	2,635	2,620	2,625	7,800	2,625
2007-08-23	2,635	2,640	2,615	2,630	12,300	2,630
2007-08-22	2,620	2,630	2,620	2,625	4,200	2,625
2007-08-21	2,630	2,640	2,600	2,625	10,100	2,625
2007-08-20	2,575	2,595	2,565	2,565	12,100	2,565
2007-08-17	2,640	2,640	2,555	2,555	17,400	2,555
2007-08-16	2,665	2,690	2,635	2,640	16,400	2,640
2007-08-15	2,710	2,740	2,675	2,680	13,200	2,680
2007-08-14	2,715	2,715	2,700	2,705	5,000	2,705
2007-08-13	2,740	2,745	2,705	2,715	13,700	2,715
2007-08-10	2,730	2,765	2,720	2,740	7,800	2,740
2007-08-09	2,725	2,750	2,725	2,740	14,700	2,740
2007-08-08	2,705	2,730	2,700	2,715	7,100	2,715
2007-08-07	2,700	2,705	2,685	2,685	8,400	2,685
2007-08-06	2,670	2,675	2,660	2,670	12,700	2,670
2007-08-03	2,730	2,730	2,660	2,675	27,700	2,675
2007-08-02	2,760	2,760	2,725	2,730	18,600	2,730
2007-08-01	2,815	2,815	2,765	2,775	20,400	2,775
2007-07-31	2,815	2,830	2,805	2,815	7,400	2,815
2007-07-30	2,780	2,830	2,780	2,830	11,300	2,830
2007-07-27	2,810	2,810	2,800	2,805	11,200	2,805
2007-07-26	2,825	2,830	2,820	2,825	9,400	2,825
2007-07-25	2,870	2,870	2,850	2,850	15,500	2,850
2007-07-24	2,865	2,870	2,860	2,860	8,100	2,860
2007-07-23	2,885	2,885	2,870	2,870	10,400	2,870
2007-07-20	2,900	2,905	2,880	2,880	5,400	2,880
2007-07-19	2,880	2,905	2,880	2,885	6,400	2,885
2007-07-18	2,890	2,895	2,880	2,880	8,700	2,880
2007-07-17	2,910	2,910	2,890	2,890	10,800	2,890
2007-07-13	2,910	2,915	2,900	2,910	12,100	2,910
2007-07-12	2,950	2,950	2,905	2,915	14,300	2,915
2007-07-11	2,965	2,975	2,950	2,955	4,100	2,955
2007-07-10	2,970	2,975	2,965	2,965	2,500	2,965
2007-07-09	2,970	2,970	2,965	2,965	1,200	2,965
2007-07-06	2,975	2,975	2,950	2,950	3,900	2,950
2007-07-05	2,990	2,990	2,955	2,975	5,100	2,975
2007-07-04	2,940	2,955	2,940	2,945	4,800	2,945
2007-07-03	2,940	2,945	2,930	2,940	5,700	2,940
2007-07-02	2,955	2,960	2,945	2,945	3,700	2,945
2007-06-29	2,940	2,950	2,920	2,950	5,000	2,950
2007-06-28	2,925	2,940	2,920	2,940	3,700	2,940
2007-06-27	2,915	2,930	2,915	2,920	2,600	2,920
2007-06-26	2,955	2,970	2,920	2,920	8,100	2,920
2007-06-25	2,985	2,990	2,955	2,955	4,300	2,955
2007-06-22	2,960	2,980	2,955	2,970	5,300	2,970
2007-06-21	2,950	2,970	2,950	2,965	4,600	2,965
2007-06-20	2,955	2,970	2,950	2,955	3,200	2,955
2007-06-19	2,950	2,970	2,950	2,955	4,100	2,955
2007-06-18	2,950	2,980	2,950	2,960	5,900	2,960
2007-06-15	2,935	2,950	2,930	2,950	4,500	2,950
2007-06-14	2,925	2,940	2,920	2,940	3,600	2,940
2007-06-13	2,930	2,935	2,925	2,925	3,000	2,925
2007-06-12	2,940	2,940	2,920	2,920	3,300	2,920
2007-06-11	2,915	2,945	2,915	2,940	6,900	2,940
2007-06-08	2,920	2,920	2,900	2,910	10,500	2,910
2007-06-07	2,905	2,920	2,905	2,910	3,100	2,910
2007-06-06	2,930	2,930	2,910	2,915	4,600	2,915
2007-06-05	2,920	2,920	2,900	2,905	10,800	2,905
2007-06-04	2,915	2,920	2,910	2,915	4,700	2,915
2007-06-01	2,915	2,915	2,900	2,910	4,600	2,910
2007-05-31	2,905	2,910	2,900	2,900	2,700	2,900
2007-05-30	2,900	2,915	2,900	2,900	3,500	2,900
2007-05-29	2,900	2,910	2,895	2,895	3,000	2,895
2007-05-28	2,885	2,895	2,885	2,895	3,200	2,895
2007-05-25	2,885	2,885	2,865	2,875	7,300	2,875
2007-05-24	2,870	2,880	2,865	2,865	4,300	2,865
2007-05-23	2,860	2,880	2,860	2,870	7,200	2,870
2007-05-22	2,850	2,860	2,840	2,860	8,700	2,860
2007-05-21	2,865	2,880	2,850	2,850	9,200	2,850
2007-05-18	2,885	2,885	2,860	2,860	9,100	2,860
2007-05-17	2,880	2,910	2,880	2,880	7,300	2,880
2007-05-16	2,925	2,925	2,875	2,880	14,300	2,880
2007-05-15	2,950	2,955	2,920	2,920	7,400	2,920
2007-05-14	2,965	2,975	2,950	2,950	8,600	2,950
2007-05-11	2,990	2,990	2,965	2,965	7,800	2,965
2007-05-10	3,000	3,000	2,990	2,990	2,400	2,990
2007-05-09	3,010	3,010	2,995	3,010	2,700	3,010
2007-05-08	3,000	3,010	3,000	3,010	3,100	3,010
2007-05-07	3,010	3,010	2,995	2,995	6,400	2,995
2007-05-02	3,010	3,020	3,000	3,010	2,900	3,010
2007-05-01	2,985	3,020	2,985	3,000	3,900	3,000
2007-04-27	2,980	2,995	2,970	2,980	5,300	2,980
2007-04-26	2,930	2,950	2,930	2,950	4,500	2,950
2007-04-25	2,940	2,945	2,925	2,925	3,800	2,925
2007-04-24	2,940	2,940	2,920	2,925	7,500	2,925
2007-04-23	2,920	2,940	2,915	2,915	4,400	2,915
2007-04-20	2,910	2,920	2,910	2,915	2,400	2,915
2007-04-19	2,920	2,930	2,905	2,905	8,700	2,905
2007-04-18	2,925	2,950	2,920	2,920	10,600	2,920
2007-04-17	2,980	2,980	2,925	2,930	20,100	2,930
2007-04-16	3,010	3,010	2,990	3,000	7,200	3,000
2007-04-13	3,000	3,010	2,980	2,980	8,400	2,980
2007-04-12	3,020	3,020	3,000	3,010	5,100	3,010
2007-04-11	3,010	3,050	3,000	3,010	5,700	3,010
2007-04-10	3,020	3,030	3,000	3,010	5,200	3,010
2007-04-09	2,995	3,010	2,995	3,000	2,100	3,000
2007-04-06	2,990	3,000	2,985	2,995	4,700	2,995
2007-04-05	3,010	3,010	2,980	2,990	3,200	2,990
2007-04-04	2,970	2,995	2,970	2,995	7,800	2,995
2007-04-03	3,010	3,010	2,970	2,970	6,500	2,970
2007-04-02	3,010	3,030	3,000	3,000	6,800	3,000
2007-03-30	3,020	3,030	3,000	3,020	5,900	3,020
2007-03-29	3,020	3,040	3,000	3,030	6,600	3,030
2007-03-28	3,090	3,090	3,040	3,060	10,300	3,060
2007-03-27	3,090	3,140	3,070	3,110	14,900	3,110
2007-03-26	3,210	3,220	3,200	3,220	27,200	3,220
2007-03-23	3,210	3,210	3,190	3,210	10,900	3,210
2007-03-22	3,200	3,220	3,200	3,210	12,700	3,210
2007-03-20	3,180	3,190	3,160	3,180	7,800	3,180
2007-03-19	3,170	3,190	3,170	3,170	7,100	3,170
2007-03-16	3,190	3,190	3,170	3,170	6,200	3,170
2007-03-15	3,190	3,200	3,160	3,190	4,700	3,190
2007-03-14	3,180	3,210	3,160	3,160	9,100	3,160
2007-03-13	3,220	3,230	3,200	3,210	3,000	3,210
2007-03-12	3,220	3,240	3,180	3,210	7,400	3,210
2007-03-09	3,190	3,210	3,190	3,190	15,200	3,190
2007-03-08	3,150	3,190	3,150	3,190	6,500	3,190
2007-03-07	3,160	3,170	3,140	3,150	10,200	3,150
2007-03-06	3,080	3,170	3,070	3,150	10,900	3,150
2007-03-05	3,170	3,170	3,080	3,090	13,200	3,090
2007-03-02	3,220	3,220	3,170	3,170	6,100	3,170
2007-03-01	3,220	3,230	3,180	3,220	12,700	3,220
2007-02-28	3,150	3,210	3,100	3,200	18,200	3,200
2007-02-27	3,280	3,280	3,250	3,250	8,200	3,250
2007-02-26	3,260	3,280	3,260	3,270	5,300	3,270
2007-02-23	3,250	3,260	3,240	3,260	9,500	3,260
2007-02-22	3,230	3,240	3,220	3,240	5,600	3,240
2007-02-21	3,200	3,230	3,190	3,220	7,800	3,220
2007-02-20	3,180	3,190	3,180	3,180	5,000	3,180
2007-02-19	3,130	3,180	3,130	3,160	16,100	3,160
2007-02-16	3,130	3,140	3,120	3,130	4,600	3,130
2007-02-15	3,100	3,120	3,100	3,120	5,000	3,120
2007-02-14	3,100	3,110	3,090	3,090	9,600	3,090
2007-02-13	3,090	3,100	3,080	3,080	6,200	3,080
2007-02-09	3,070	3,080	3,060	3,080	6,700	3,080
2007-02-08	3,060	3,070	3,050	3,060	5,400	3,060
2007-02-07	3,060	3,090	3,060	3,060	5,700	3,060
2007-02-06	3,030	3,070	3,030	3,070	7,800	3,070
2007-02-05	3,090	3,090	3,050	3,050	9,600	3,050
2007-02-02	3,090	3,090	3,070	3,080	5,700	3,080
2007-02-01	3,050	3,080	3,050	3,080	7,400	3,080
2007-01-31	3,080	3,080	3,050	3,070	6,700	3,070
2007-01-30	3,070	3,070	3,050	3,060	5,700	3,060
2007-01-29	3,060	3,070	3,040	3,050	11,800	3,050
2007-01-26	3,030	3,050	3,020	3,030	6,100	3,030
2007-01-25	3,060	3,060	3,020	3,020	7,200	3,020
2007-01-24	3,050	3,050	3,020	3,040	13,200	3,040
2007-01-23	3,020	3,030	2,995	3,030	12,900	3,030
2007-01-22	3,020	3,030	3,010	3,020	7,200	3,020
2007-01-19	3,000	3,010	2,995	2,995	6,600	2,995
2007-01-18	3,010	3,010	2,975	2,985	13,400	2,985
2007-01-17	3,000	3,010	2,980	2,995	9,900	2,995
2007-01-16	3,020	3,050	3,000	3,010	13,800	3,010
2007-01-15	2,965	2,995	2,960	2,995	10,400	2,995
2007-01-12	2,945	2,970	2,945	2,950	9,500	2,950
2007-01-11	2,940	2,960	2,940	2,940	10,100	2,940
2007-01-10	2,950	2,960	2,935	2,935	12,500	2,935
2007-01-09	2,930	2,970	2,930	2,945	10,300	2,945
2007-01-05	2,935	2,955	2,915	2,930	27,000	2,930
2007-01-04	2,925	2,940	2,920	2,925	5,500	2,925

分割・併合履歴：なし