4994 大成ラミック(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,005	2,050	2,005	2,050	4,100	2,050
2008-12-29	1,992	2,035	1,990	2,035	4,800	2,035
2008-12-26	1,990	2,005	1,990	2,000	4,500	2,000
2008-12-25	2,000	2,000	1,990	1,990	3,400	1,990
2008-12-24	1,979	1,990	1,977	1,988	3,100	1,988
2008-12-22	1,980	1,997	1,980	1,990	4,100	1,990
2008-12-19	2,000	2,010	1,985	1,990	3,700	1,990
2008-12-18	2,020	2,025	1,997	1,998	8,800	1,998
2008-12-17	2,005	2,010	1,980	2,000	7,000	2,000
2008-12-16	2,005	2,010	1,996	1,996	4,400	1,996
2008-12-15	2,020	2,035	2,000	2,000	8,900	2,000
2008-12-12	1,998	2,010	1,992	1,992	11,300	1,992
2008-12-11	1,993	2,005	1,992	2,005	9,600	2,005
2008-12-10	2,010	2,010	1,990	1,999	11,500	1,999
2008-12-09	2,000	2,010	1,995	2,005	4,900	2,005
2008-12-08	2,000	2,025	1,990	1,992	8,200	1,992
2008-12-05	2,005	2,015	1,985	2,000	6,800	2,000
2008-12-04	2,040	2,060	2,015	2,030	4,900	2,030
2008-12-03	2,050	2,085	2,015	2,035	4,300	2,035
2008-12-02	2,115	2,120	2,055	2,055	5,100	2,055
2008-12-01	2,120	2,130	2,110	2,115	2,900	2,115
2008-11-28	2,125	2,150	2,125	2,150	3,400	2,150
2008-11-27	2,120	2,125	2,115	2,125	2,200	2,125
2008-11-26	2,175	2,180	2,140	2,140	3,000	2,140
2008-11-25	2,200	2,200	2,100	2,175	3,700	2,175
2008-11-21	2,065	2,130	2,020	2,125	4,100	2,125
2008-11-20	2,130	2,130	2,085	2,100	2,700	2,100
2008-11-19	2,160	2,170	2,120	2,150	2,500	2,150
2008-11-18	2,185	2,185	2,080	2,140	4,200	2,140
2008-11-17	2,190	2,190	2,100	2,180	4,100	2,180
2008-11-14	2,140	2,160	2,090	2,125	1,700	2,125
2008-11-13	2,085	2,095	2,065	2,080	2,500	2,080
2008-11-12	2,130	2,170	2,100	2,145	2,500	2,145
2008-11-11	2,190	2,210	2,125	2,145	2,600	2,145
2008-11-10	2,200	2,240	2,155	2,175	5,100	2,175
2008-11-07	2,190	2,235	2,105	2,200	4,200	2,200
2008-11-06	2,180	2,190	2,120	2,190	4,900	2,190
2008-11-05	2,190	2,275	2,140	2,180	12,500	2,180
2008-11-04	2,010	2,115	2,005	2,115	8,700	2,115
2008-10-31	2,000	2,030	1,985	1,990	7,100	1,990
2008-10-30	1,955	2,015	1,955	2,000	8,800	2,000
2008-10-29	2,010	2,010	1,933	1,985	8,000	1,985
2008-10-28	1,859	1,893	1,806	1,860	8,300	1,860
2008-10-27	1,920	1,945	1,862	1,863	7,000	1,863
2008-10-24	2,080	2,080	1,980	2,010	6,700	2,010
2008-10-23	2,050	2,050	1,991	2,040	4,800	2,040
2008-10-22	2,120	2,120	2,065	2,065	2,700	2,065
2008-10-21	2,110	2,140	2,075	2,100	4,100	2,100
2008-10-20	2,095	2,095	1,980	2,090	6,800	2,090
2008-10-17	1,995	2,040	1,995	2,040	7,500	2,040
2008-10-16	2,085	2,085	1,990	1,995	7,500	1,995
2008-10-15	2,110	2,150	2,080	2,150	6,700	2,150
2008-10-14	2,000	2,120	2,000	2,085	9,200	2,085
2008-10-10	1,905	1,910	1,862	1,872	7,600	1,872
2008-10-09	1,913	1,965	1,905	1,905	8,300	1,905
2008-10-08	1,990	2,010	1,905	1,905	7,400	1,905
2008-10-07	1,900	2,095	1,880	2,025	14,400	2,025
2008-10-06	2,160	2,165	2,105	2,110	7,600	2,110
2008-10-03	2,305	2,305	2,280	2,280	4,600	2,280
2008-10-02	2,350	2,350	2,300	2,300	2,800	2,300
2008-10-01	2,330	2,350	2,320	2,335	2,000	2,335
2008-09-30	2,300	2,350	2,300	2,335	5,600	2,335
2008-09-29	2,365	2,390	2,355	2,360	4,400	2,360
2008-09-26	2,410	2,410	2,340	2,345	10,900	2,345
2008-09-25	2,445	2,450	2,400	2,430	9,400	2,430
2008-09-24	2,490	2,490	2,455	2,480	22,800	2,480
2008-09-22	2,515	2,515	2,470	2,470	7,000	2,470
2008-09-19	2,435	2,510	2,435	2,495	12,600	2,495
2008-09-18	2,405	2,450	2,400	2,435	4,700	2,435
2008-09-17	2,400	2,430	2,400	2,420	2,500	2,420
2008-09-16	2,350	2,395	2,305	2,395	6,200	2,395
2008-09-12	2,455	2,480	2,450	2,470	8,900	2,470
2008-09-11	2,460	2,480	2,455	2,460	3,200	2,460
2008-09-10	2,445	2,470	2,445	2,455	2,800	2,455
2008-09-09	2,465	2,465	2,455	2,465	2,100	2,465
2008-09-08	2,440	2,470	2,440	2,465	2,900	2,465
2008-09-05	2,450	2,465	2,450	2,455	3,700	2,455
2008-09-04	2,460	2,480	2,460	2,465	3,100	2,465
2008-09-03	2,465	2,470	2,450	2,465	3,800	2,465
2008-09-02	2,485	2,485	2,435	2,435	5,100	2,435
2008-09-01	2,490	2,490	2,455	2,460	4,500	2,460
2008-08-29	2,465	2,500	2,465	2,500	5,100	2,500
2008-08-28	2,455	2,475	2,455	2,475	2,100	2,475
2008-08-27	2,490	2,490	2,460	2,460	1,800	2,460
2008-08-26	2,450	2,495	2,450	2,495	2,800	2,495
2008-08-25	2,495	2,500	2,485	2,485	2,800	2,485
2008-08-22	2,470	2,475	2,455	2,475	2,100	2,475
2008-08-21	2,460	2,470	2,450	2,470	1,500	2,470
2008-08-20	2,465	2,480	2,450	2,480	2,200	2,480
2008-08-19	2,485	2,485	2,450	2,475	3,100	2,475
2008-08-18	2,475	2,500	2,470	2,475	2,500	2,475
2008-08-15	2,500	2,500	2,465	2,480	2,200	2,480
2008-08-14	2,470	2,490	2,465	2,470	2,000	2,470
2008-08-13	2,495	2,495	2,475	2,480	2,600	2,480
2008-08-12	2,490	2,500	2,490	2,495	3,000	2,495
2008-08-11	2,480	2,500	2,480	2,490	1,700	2,490
2008-08-08	2,480	2,505	2,460	2,500	2,500	2,500
2008-08-07	2,490	2,510	2,475	2,490	2,200	2,490
2008-08-06	2,500	2,505	2,490	2,500	3,300	2,500
2008-08-05	2,495	2,495	2,485	2,485	2,000	2,485
2008-08-04	2,480	2,490	2,465	2,490	4,300	2,490
2008-08-01	2,495	2,505	2,480	2,485	4,100	2,485
2008-07-31	2,510	2,510	2,490	2,495	4,200	2,495
2008-07-30	2,470	2,500	2,460	2,490	3,500	2,490
2008-07-29	2,475	2,485	2,460	2,460	1,900	2,460
2008-07-28	2,510	2,510	2,480	2,485	1,900	2,485
2008-07-25	2,520	2,520	2,485	2,490	3,600	2,490
2008-07-24	2,500	2,515	2,500	2,515	4,300	2,515
2008-07-23	2,485	2,515	2,485	2,505	5,100	2,505
2008-07-22	2,480	2,495	2,465	2,490	3,900	2,490
2008-07-18	2,485	2,495	2,460	2,465	3,700	2,465
2008-07-17	2,490	2,490	2,475	2,485	2,200	2,485
2008-07-16	2,490	2,490	2,465	2,490	3,500	2,490
2008-07-15	2,495	2,495	2,455	2,485	4,600	2,485
2008-07-14	2,435	2,480	2,435	2,460	4,900	2,460
2008-07-11	2,460	2,465	2,440	2,460	3,300	2,460
2008-07-10	2,430	2,470	2,430	2,460	2,200	2,460
2008-07-09	2,485	2,490	2,450	2,450	2,700	2,450
2008-07-08	2,485	2,495	2,445	2,450	3,900	2,450
2008-07-07	2,525	2,525	2,485	2,485	8,700	2,485
2008-07-04	2,440	2,445	2,415	2,445	4,400	2,445
2008-07-03	2,430	2,435	2,405	2,425	3,400	2,425
2008-07-02	2,455	2,455	2,410	2,430	2,900	2,430
2008-07-01	2,405	2,460	2,405	2,460	1,900	2,460
2008-06-30	2,400	2,440	2,400	2,430	2,800	2,430
2008-06-27	2,390	2,440	2,390	2,435	4,400	2,435
2008-06-26	2,430	2,435	2,410	2,420	1,400	2,420
2008-06-25	2,445	2,445	2,400	2,430	4,700	2,430
2008-06-24	2,430	2,435	2,410	2,420	1,200	2,420
2008-06-23	2,400	2,430	2,390	2,410	2,200	2,410
2008-06-20	2,450	2,450	2,400	2,400	1,900	2,400
2008-06-19	2,455	2,470	2,415	2,415	5,300	2,415
2008-06-18	2,465	2,465	2,430	2,445	1,700	2,445
2008-06-17	2,450	2,485	2,440	2,460	4,700	2,460
2008-06-16	2,475	2,510	2,455	2,490	17,700	2,490
2008-06-13	2,400	2,405	2,380	2,395	10,700	2,395
2008-06-12	2,430	2,440	2,390	2,440	10,200	2,440
2008-06-11	2,390	2,400	2,390	2,390	1,900	2,390
2008-06-10	2,390	2,400	2,380	2,385	3,400	2,385
2008-06-09	2,435	2,435	2,390	2,390	4,800	2,390
2008-06-06	2,480	2,480	2,450	2,460	3,700	2,460
2008-06-05	2,410	2,460	2,410	2,460	2,500	2,460
2008-06-04	2,380	2,445	2,380	2,445	3,000	2,445
2008-06-03	2,410	2,420	2,380	2,390	3,400	2,390
2008-06-02	2,410	2,415	2,390	2,410	2,100	2,410
2008-05-30	2,395	2,425	2,385	2,405	3,600	2,405
2008-05-29	2,355	2,410	2,350	2,395	2,800	2,395
2008-05-28	2,400	2,400	2,365	2,365	3,900	2,365
2008-05-27	2,375	2,410	2,370	2,410	1,700	2,410
2008-05-26	2,410	2,430	2,390	2,390	6,200	2,390
2008-05-23	2,490	2,490	2,430	2,430	3,900	2,430
2008-05-22	2,425	2,460	2,425	2,450	2,300	2,450
2008-05-21	2,475	2,475	2,435	2,465	2,800	2,465
2008-05-20	2,500	2,500	2,480	2,490	2,300	2,490
2008-05-19	2,495	2,505	2,485	2,505	3,600	2,505
2008-05-16	2,495	2,495	2,450	2,480	5,500	2,480
2008-05-15	2,490	2,500	2,490	2,495	3,900	2,495
2008-05-14	2,465	2,490	2,460	2,490	8,600	2,490
2008-05-13	2,425	2,460	2,425	2,455	6,100	2,455
2008-05-12	2,455	2,490	2,430	2,465	4,600	2,465
2008-05-09	2,470	2,470	2,450	2,450	4,900	2,450
2008-05-08	2,435	2,465	2,410	2,450	6,100	2,450
2008-05-07	2,430	2,450	2,430	2,435	5,000	2,435
2008-05-02	2,410	2,430	2,400	2,430	8,500	2,430
2008-05-01	2,405	2,405	2,395	2,395	3,100	2,395
2008-04-30	2,370	2,415	2,370	2,405	3,700	2,405
2008-04-28	2,360	2,400	2,355	2,400	3,800	2,400
2008-04-25	2,360	2,380	2,355	2,380	4,500	2,380
2008-04-24	2,340	2,350	2,330	2,350	4,300	2,350
2008-04-23	2,365	2,365	2,340	2,360	3,300	2,360
2008-04-22	2,375	2,375	2,335	2,370	7,400	2,370
2008-04-21	2,340	2,380	2,340	2,370	3,800	2,370
2008-04-18	2,375	2,375	2,340	2,370	1,500	2,370
2008-04-17	2,380	2,385	2,360	2,380	2,400	2,380
2008-04-16	2,380	2,380	2,350	2,375	1,500	2,375
2008-04-15	2,395	2,395	2,360	2,380	2,100	2,380
2008-04-14	2,410	2,410	2,365	2,400	6,200	2,400
2008-04-11	2,340	2,385	2,340	2,385	2,500	2,385
2008-04-10	2,370	2,370	2,335	2,335	2,300	2,335
2008-04-09	2,415	2,415	2,380	2,390	2,400	2,390
2008-04-08	2,415	2,415	2,395	2,405	1,700	2,405
2008-04-07	2,380	2,400	2,380	2,400	1,400	2,400
2008-04-04	2,390	2,410	2,390	2,410	1,700	2,410
2008-04-03	2,410	2,410	2,380	2,405	3,800	2,405
2008-04-02	2,425	2,425	2,410	2,415	2,900	2,415
2008-04-01	2,410	2,425	2,395	2,420	3,300	2,420
2008-03-31	2,420	2,420	2,390	2,400	4,400	2,400
2008-03-28	2,390	2,425	2,385	2,425	4,300	2,425
2008-03-27	2,390	2,395	2,365	2,395	3,700	2,395
2008-03-26	2,370	2,400	2,350	2,400	7,400	2,400
2008-03-25	2,435	2,435	2,415	2,415	13,300	2,415
2008-03-24	2,395	2,440	2,395	2,430	6,900	2,430
2008-03-21	2,345	2,395	2,345	2,395	3,200	2,395
2008-03-19	2,325	2,350	2,325	2,345	4,300	2,345
2008-03-18	2,315	2,330	2,315	2,325	2,100	2,325
2008-03-17	2,310	2,315	2,300	2,315	5,300	2,315
2008-03-14	2,320	2,320	2,305	2,315	12,300	2,315
2008-03-13	2,335	2,335	2,315	2,315	4,400	2,315
2008-03-12	2,340	2,345	2,325	2,330	2,800	2,330
2008-03-11	2,310	2,320	2,310	2,315	4,600	2,315
2008-03-10	2,310	2,320	2,310	2,320	4,700	2,320
2008-03-07	2,320	2,330	2,310	2,320	3,100	2,320
2008-03-06	2,315	2,345	2,310	2,325	2,000	2,325
2008-03-05	2,310	2,335	2,305	2,310	3,400	2,310
2008-03-04	2,310	2,335	2,300	2,310	5,200	2,310
2008-03-03	2,350	2,350	2,295	2,310	4,300	2,310
2008-02-29	2,375	2,375	2,345	2,360	5,100	2,360
2008-02-28	2,375	2,395	2,365	2,395	3,800	2,395
2008-02-27	2,385	2,425	2,385	2,405	5,800	2,405
2008-02-26	2,440	2,445	2,380	2,380	6,000	2,380
2008-02-25	2,450	2,450	2,415	2,445	6,200	2,445
2008-02-22	2,380	2,430	2,375	2,420	4,300	2,420
2008-02-21	2,385	2,420	2,380	2,400	3,700	2,400
2008-02-20	2,445	2,445	2,385	2,385	4,900	2,385
2008-02-19	2,435	2,445	2,430	2,445	3,400	2,445
2008-02-18	2,420	2,455	2,415	2,420	4,800	2,420
2008-02-15	2,465	2,465	2,410	2,430	3,600	2,430
2008-02-14	2,360	2,500	2,360	2,470	16,200	2,470
2008-02-13	2,330	2,360	2,330	2,340	2,600	2,340
2008-02-12	2,330	2,345	2,330	2,330	1,300	2,330
2008-02-08	2,325	2,350	2,305	2,330	1,700	2,330
2008-02-07	2,330	2,330	2,305	2,320	3,800	2,320
2008-02-06	2,350	2,355	2,320	2,320	4,100	2,320
2008-02-05	2,380	2,400	2,370	2,395	3,500	2,395
2008-02-04	2,380	2,410	2,380	2,405	4,700	2,405
2008-02-01	2,350	2,390	2,325	2,380	6,200	2,380
2008-01-31	2,320	2,375	2,320	2,375	4,900	2,375
2008-01-30	2,370	2,370	2,305	2,305	3,900	2,305
2008-01-29	2,340	2,385	2,340	2,375	4,400	2,375
2008-01-28	2,260	2,320	2,260	2,300	8,200	2,300
2008-01-25	2,255	2,255	2,220	2,250	4,600	2,250
2008-01-24	2,150	2,190	2,150	2,175	3,200	2,175
2008-01-23	2,105	2,140	2,105	2,135	6,800	2,135
2008-01-22	2,140	2,145	2,100	2,105	7,300	2,105
2008-01-21	2,200	2,235	2,175	2,175	7,900	2,175
2008-01-18	2,195	2,245	2,185	2,240	5,400	2,240
2008-01-17	2,160	2,200	2,160	2,200	7,900	2,200
2008-01-16	2,200	2,220	2,200	2,200	14,900	2,200
2008-01-15	2,290	2,295	2,255	2,260	7,400	2,260
2008-01-11	2,350	2,350	2,295	2,300	7,000	2,300
2008-01-10	2,310	2,330	2,310	2,310	2,100	2,310
2008-01-09	2,300	2,330	2,295	2,310	6,600	2,310
2008-01-08	2,300	2,330	2,300	2,300	4,900	2,300
2008-01-07	2,285	2,320	2,280	2,320	6,800	2,320
2008-01-04	2,370	2,370	2,285	2,285	6,700	2,285

分割・併合履歴：なし