4994 大成ラミック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,160	2,165	2,155	2,155	2,400	2,155
2009-12-29	2,155	2,170	2,150	2,165	3,100	2,165
2009-12-28	2,150	2,170	2,150	2,155	2,100	2,155
2009-12-25	2,155	2,155	2,140	2,145	2,900	2,145
2009-12-24	2,155	2,160	2,145	2,150	5,200	2,150
2009-12-22	2,160	2,165	2,150	2,150	4,600	2,150
2009-12-21	2,175	2,175	2,150	2,155	2,400	2,155
2009-12-18	2,150	2,170	2,150	2,170	2,700	2,170
2009-12-17	2,150	2,165	2,150	2,150	3,100	2,150
2009-12-16	2,150	2,175	2,150	2,165	3,700	2,165
2009-12-15	2,180	2,180	2,155	2,155	3,500	2,155
2009-12-14	2,125	2,150	2,120	2,140	3,000	2,140
2009-12-11	2,150	2,155	2,120	2,130	11,100	2,130
2009-12-10	2,215	2,215	2,150	2,155	7,500	2,155
2009-12-09	2,185	2,185	2,170	2,175	2,000	2,175
2009-12-08	2,175	2,200	2,175	2,185	2,900	2,185
2009-12-07	2,210	2,210	2,170	2,200	3,200	2,200
2009-12-04	2,130	2,190	2,130	2,180	2,000	2,180
2009-12-03	2,145	2,170	2,145	2,170	2,900	2,170
2009-12-02	2,160	2,160	2,140	2,140	4,900	2,140
2009-12-01	2,120	2,170	2,115	2,160	3,800	2,160
2009-11-30	2,075	2,120	2,075	2,120	4,900	2,120
2009-11-27	2,100	2,100	2,075	2,075	6,300	2,075
2009-11-26	2,135	2,140	2,115	2,140	1,900	2,140
2009-11-25	2,140	2,140	2,125	2,130	3,100	2,130
2009-11-24	2,110	2,110	2,080	2,100	3,900	2,100
2009-11-20	2,100	2,130	2,100	2,120	3,200	2,120
2009-11-19	2,130	2,145	2,115	2,125	3,900	2,125
2009-11-18	2,145	2,150	2,135	2,135	3,100	2,135
2009-11-17	2,180	2,180	2,140	2,145	2,900	2,145
2009-11-16	2,200	2,200	2,145	2,145	9,900	2,145
2009-11-13	2,185	2,185	2,180	2,185	4,300	2,185
2009-11-12	2,190	2,190	2,165	2,170	2,500	2,170
2009-11-11	2,175	2,195	2,175	2,190	2,300	2,190
2009-11-10	2,180	2,195	2,180	2,195	2,400	2,195
2009-11-09	2,210	2,210	2,180	2,180	3,000	2,180
2009-11-06	2,200	2,200	2,180	2,180	1,800	2,180
2009-11-05	2,175	2,190	2,175	2,185	3,200	2,185
2009-11-04	2,205	2,205	2,180	2,190	2,300	2,190
2009-11-02	2,175	2,210	2,165	2,180	4,100	2,180
2009-10-30	2,170	2,190	2,170	2,190	3,000	2,190
2009-10-29	2,155	2,185	2,155	2,160	3,400	2,160
2009-10-28	2,190	2,205	2,170	2,175	3,400	2,175
2009-10-27	2,170	2,190	2,170	2,190	3,500	2,190
2009-10-26	2,170	2,200	2,150	2,195	4,900	2,195
2009-10-23	2,180	2,180	2,155	2,170	6,000	2,170
2009-10-22	2,145	2,150	2,135	2,145	3,600	2,145
2009-10-21	2,150	2,165	2,140	2,165	3,200	2,165
2009-10-20	2,165	2,170	2,130	2,145	9,100	2,145
2009-10-19	2,175	2,180	2,160	2,165	8,000	2,165
2009-10-16	2,230	2,230	2,190	2,200	2,100	2,200
2009-10-15	2,205	2,235	2,180	2,230	6,900	2,230
2009-10-14	2,185	2,190	2,160	2,190	5,400	2,190
2009-10-13	2,185	2,195	2,180	2,195	3,100	2,195
2009-10-09	2,195	2,195	2,160	2,185	2,800	2,185
2009-10-08	2,185	2,220	2,170	2,180	4,600	2,180
2009-10-07	2,130	2,175	2,130	2,170	2,100	2,170
2009-10-06	2,125	2,220	2,125	2,150	4,200	2,150
2009-10-05	2,175	2,175	2,155	2,165	3,000	2,165
2009-10-02	2,200	2,200	2,180	2,185	4,600	2,185
2009-10-01	2,225	2,225	2,210	2,215	2,100	2,215
2009-09-30	2,205	2,245	2,200	2,245	4,400	2,245
2009-09-29	2,240	2,240	2,215	2,230	3,300	2,230
2009-09-28	2,260	2,260	2,215	2,260	4,800	2,260
2009-09-25	2,295	2,295	2,255	2,280	10,800	2,280
2009-09-24	2,325	2,345	2,315	2,330	48,700	2,330
2009-09-18	2,315	2,325	2,305	2,320	5,700	2,320
2009-09-17	2,305	2,325	2,305	2,315	2,600	2,315
2009-09-16	2,320	2,320	2,305	2,305	2,700	2,305
2009-09-15	2,325	2,325	2,315	2,315	3,000	2,315
2009-09-14	2,300	2,315	2,295	2,305	3,800	2,305
2009-09-11	2,330	2,330	2,300	2,305	8,600	2,305
2009-09-10	2,300	2,320	2,300	2,310	3,600	2,310
2009-09-09	2,315	2,315	2,300	2,300	1,900	2,300
2009-09-08	2,320	2,320	2,300	2,310	3,000	2,310
2009-09-07	2,300	2,310	2,295	2,305	3,400	2,305
2009-09-04	2,310	2,310	2,300	2,300	5,700	2,300
2009-09-03	2,300	2,315	2,300	2,305	3,500	2,305
2009-09-02	2,325	2,325	2,300	2,300	3,700	2,300
2009-09-01	2,310	2,335	2,310	2,330	3,500	2,330
2009-08-31	2,325	2,340	2,305	2,325	4,800	2,325
2009-08-28	2,305	2,320	2,305	2,320	2,900	2,320
2009-08-27	2,310	2,315	2,300	2,315	2,200	2,315
2009-08-26	2,335	2,335	2,265	2,315	5,800	2,315
2009-08-25	2,340	2,340	2,315	2,315	3,300	2,315
2009-08-24	2,305	2,320	2,295	2,315	4,300	2,315
2009-08-21	2,295	2,310	2,290	2,295	4,400	2,295
2009-08-20	2,240	2,305	2,240	2,300	6,800	2,300
2009-08-19	2,305	2,305	2,280	2,280	2,800	2,280
2009-08-18	2,285	2,310	2,285	2,295	2,200	2,295
2009-08-17	2,340	2,345	2,295	2,315	5,800	2,315
2009-08-14	2,315	2,330	2,285	2,305	7,700	2,305
2009-08-13	2,300	2,310	2,280	2,300	2,500	2,300
2009-08-12	2,260	2,310	2,260	2,300	6,000	2,300
2009-08-11	2,290	2,305	2,270	2,290	3,000	2,290
2009-08-10	2,275	2,295	2,275	2,295	1,900	2,295
2009-08-07	2,250	2,255	2,240	2,245	1,500	2,245
2009-08-06	2,265	2,265	2,245	2,255	2,600	2,255
2009-08-05	2,305	2,320	2,250	2,265	7,200	2,265
2009-08-04	2,325	2,330	2,275	2,300	11,600	2,300
2009-08-03	2,190	2,400	2,190	2,365	16,800	2,365
2009-07-31	2,175	2,210	2,175	2,195	5,900	2,195
2009-07-30	2,210	2,210	2,175	2,180	7,400	2,180
2009-07-29	2,160	2,210	2,155	2,205	6,700	2,205
2009-07-28	2,185	2,200	2,185	2,185	3,700	2,185
2009-07-27	2,190	2,220	2,190	2,200	5,200	2,200
2009-07-24	2,200	2,200	2,185	2,190	6,300	2,190
2009-07-23	2,180	2,200	2,180	2,185	4,100	2,185
2009-07-22	2,160	2,180	2,135	2,170	4,400	2,170
2009-07-21	2,190	2,195	2,130	2,130	9,800	2,130
2009-07-17	2,090	2,090	2,070	2,070	1,000	2,070
2009-07-16	2,070	2,095	2,070	2,070	3,700	2,070
2009-07-15	2,100	2,100	2,055	2,055	5,200	2,055
2009-07-14	2,060	2,080	2,050	2,050	4,300	2,050
2009-07-13	2,070	2,070	2,040	2,060	6,400	2,060
2009-07-10	2,055	2,080	2,045	2,070	6,000	2,070
2009-07-09	2,060	2,065	2,040	2,050	5,200	2,050
2009-07-08	2,050	2,075	2,045	2,065	3,400	2,065
2009-07-07	2,070	2,080	2,055	2,080	14,200	2,080
2009-07-06	2,015	2,035	2,015	2,030	4,900	2,030
2009-07-03	2,020	2,020	2,010	2,020	4,700	2,020
2009-07-02	2,025	2,025	2,015	2,020	7,900	2,020
2009-07-01	2,000	2,025	2,000	2,015	5,000	2,015
2009-06-30	2,000	2,005	1,996	2,000	12,400	2,000
2009-06-29	2,020	2,020	1,995	1,998	9,700	1,998
2009-06-26	2,025	2,025	2,000	2,005	7,100	2,005
2009-06-25	2,025	2,030	1,998	2,005	8,600	2,005
2009-06-24	2,005	2,015	1,995	1,999	5,300	1,999
2009-06-23	2,000	2,005	1,994	1,998	6,400	1,998
2009-06-22	2,020	2,020	1,998	2,005	9,200	2,005
2009-06-19	2,025	2,025	1,996	1,998	9,000	1,998
2009-06-18	2,040	2,040	1,998	1,998	15,400	1,998
2009-06-17	2,025	2,030	2,015	2,020	4,900	2,020
2009-06-16	2,050	2,075	2,020	2,020	7,400	2,020
2009-06-15	2,085	2,090	2,065	2,080	5,000	2,080
2009-06-12	2,060	2,060	2,040	2,045	8,100	2,045
2009-06-11	2,045	2,050	2,045	2,045	2,200	2,045
2009-06-10	2,030	2,045	2,030	2,045	4,600	2,045
2009-06-09	2,030	2,040	2,030	2,030	1,700	2,030
2009-06-08	2,030	2,050	2,025	2,025	2,000	2,025
2009-06-05	2,060	2,060	2,025	2,030	1,800	2,030
2009-06-04	2,035	2,050	2,030	2,035	2,600	2,035
2009-06-03	2,020	2,035	2,015	2,030	2,900	2,030
2009-06-02	2,030	2,030	2,015	2,015	2,700	2,015
2009-06-01	2,030	2,045	2,025	2,025	3,200	2,025
2009-05-29	2,050	2,050	2,020	2,030	4,000	2,030
2009-05-28	2,035	2,050	2,030	2,050	4,400	2,050
2009-05-27	2,035	2,045	2,030	2,030	3,500	2,030
2009-05-26	2,025	2,030	2,005	2,025	3,200	2,025
2009-05-25	2,020	2,020	2,005	2,010	3,500	2,010
2009-05-22	2,000	2,000	1,982	1,992	1,600	1,992
2009-05-21	1,997	2,005	1,981	2,005	3,800	2,005
2009-05-20	1,979	1,997	1,966	1,997	3,700	1,997
2009-05-19	1,977	1,978	1,966	1,978	2,400	1,978
2009-05-18	1,968	1,986	1,960	1,962	4,800	1,962
2009-05-15	1,987	1,987	1,966	1,966	4,600	1,966
2009-05-14	1,952	1,972	1,952	1,959	4,900	1,959
2009-05-13	1,977	1,985	1,973	1,981	1,600	1,981
2009-05-12	1,987	1,989	1,976	1,977	2,400	1,977
2009-05-11	1,962	1,980	1,962	1,979	2,400	1,979
2009-05-08	1,968	1,974	1,962	1,962	2,300	1,962
2009-05-07	1,959	1,998	1,956	1,967	3,100	1,967
2009-05-01	1,952	1,967	1,952	1,955	1,100	1,955
2009-04-30	1,954	1,966	1,954	1,955	3,400	1,955
2009-04-28	1,953	1,953	1,940	1,940	4,400	1,940
2009-04-27	1,958	1,966	1,954	1,954	2,500	1,954
2009-04-24	1,990	1,990	1,958	1,958	3,500	1,958
2009-04-23	1,970	1,970	1,950	1,967	4,600	1,967
2009-04-22	1,960	1,990	1,953	1,954	4,100	1,954
2009-04-21	1,970	1,975	1,951	1,965	4,400	1,965
2009-04-20	1,968	1,971	1,958	1,971	2,400	1,971
2009-04-17	1,973	1,975	1,960	1,968	1,500	1,968
2009-04-16	1,970	1,989	1,962	1,969	5,000	1,969
2009-04-15	1,990	1,990	1,962	1,986	3,500	1,986
2009-04-14	1,970	1,971	1,937	1,960	4,900	1,960
2009-04-13	1,950	1,971	1,950	1,961	1,900	1,961
2009-04-10	1,989	1,989	1,954	1,968	4,100	1,968
2009-04-09	1,970	1,972	1,951	1,959	4,500	1,959
2009-04-08	1,992	1,993	1,968	1,973	2,800	1,973
2009-04-07	2,000	2,000	1,985	1,997	2,900	1,997
2009-04-06	2,000	2,000	1,986	1,999	3,100	1,999
2009-04-03	2,000	2,000	1,981	2,000	2,400	2,000
2009-04-02	1,980	1,994	1,978	1,994	2,100	1,994
2009-04-01	1,962	1,980	1,962	1,980	2,800	1,980
2009-03-31	1,985	1,985	1,961	1,978	2,900	1,978
2009-03-30	1,999	2,015	1,987	1,987	6,400	1,987
2009-03-27	2,010	2,020	1,986	2,000	6,400	2,000
2009-03-26	1,991	2,010	1,987	2,010	7,200	2,010
2009-03-25	2,025	2,040	2,000	2,040	23,500	2,040
2009-03-24	2,035	2,045	2,015	2,035	12,900	2,035
2009-03-23	2,015	2,035	2,005	2,035	9,400	2,035
2009-03-19	2,020	2,020	1,995	1,998	5,800	1,998
2009-03-18	2,010	2,015	1,990	2,000	5,000	2,000
2009-03-17	2,010	2,040	1,999	2,015	5,700	2,015
2009-03-16	2,025	2,035	1,997	1,998	10,600	1,998
2009-03-13	1,986	2,000	1,985	1,995	9,200	1,995
2009-03-12	1,998	1,998	1,985	1,989	2,900	1,989
2009-03-11	1,994	1,999	1,988	1,997	3,600	1,997
2009-03-10	1,952	1,989	1,952	1,987	2,900	1,987
2009-03-09	1,984	1,999	1,970	1,970	3,500	1,970
2009-03-06	2,020	2,030	1,984	1,984	8,800	1,984
2009-03-05	2,020	2,025	2,005	2,010	6,400	2,010
2009-03-04	1,955	2,010	1,954	2,010	4,300	2,010
2009-03-03	1,962	1,983	1,941	1,966	2,300	1,966
2009-03-02	1,960	1,991	1,960	1,991	2,700	1,991
2009-02-27	1,971	2,000	1,958	2,000	4,200	2,000
2009-02-26	1,969	1,970	1,942	1,970	2,600	1,970
2009-02-25	1,968	1,968	1,938	1,967	3,800	1,967
2009-02-24	1,927	1,938	1,910	1,938	2,100	1,938
2009-02-23	1,920	1,934	1,905	1,934	2,600	1,934
2009-02-20	1,960	1,960	1,926	1,926	3,300	1,926
2009-02-19	1,959	1,959	1,935	1,953	1,200	1,953
2009-02-18	1,914	1,948	1,914	1,948	1,400	1,948
2009-02-17	1,931	1,944	1,900	1,944	2,100	1,944
2009-02-16	1,965	1,965	1,945	1,957	4,900	1,957
2009-02-13	1,903	1,915	1,893	1,905	3,200	1,905
2009-02-12	1,891	1,903	1,884	1,897	3,900	1,897
2009-02-10	1,919	1,919	1,891	1,892	1,800	1,892
2009-02-09	1,901	1,905	1,888	1,891	3,600	1,891
2009-02-06	1,885	1,906	1,885	1,897	2,000	1,897
2009-02-05	1,909	1,915	1,893	1,895	11,700	1,895
2009-02-04	1,908	1,913	1,903	1,906	8,000	1,906
2009-02-03	1,920	1,924	1,905	1,918	3,700	1,918
2009-02-02	1,909	1,920	1,902	1,920	5,000	1,920
2009-01-30	1,920	1,921	1,907	1,909	7,600	1,909
2009-01-29	1,931	1,950	1,921	1,950	6,200	1,950
2009-01-28	1,925	1,940	1,915	1,930	5,100	1,930
2009-01-27	1,938	1,940	1,922	1,927	3,700	1,927
2009-01-26	1,911	1,920	1,906	1,909	5,800	1,909
2009-01-23	1,930	1,930	1,906	1,909	4,800	1,909
2009-01-22	1,922	1,922	1,907	1,911	3,400	1,911
2009-01-21	1,910	1,944	1,907	1,910	7,300	1,910
2009-01-20	1,927	1,932	1,912	1,923	3,800	1,923
2009-01-19	1,925	1,955	1,925	1,932	2,800	1,932
2009-01-16	1,905	1,952	1,905	1,925	5,600	1,925
2009-01-15	1,939	1,951	1,907	1,919	11,100	1,919
2009-01-14	1,920	1,928	1,910	1,910	9,600	1,910
2009-01-13	1,973	1,974	1,930	1,930	7,200	1,930
2009-01-09	1,984	1,995	1,975	1,982	6,400	1,982
2009-01-08	2,020	2,025	1,980	1,981	10,900	1,981
2009-01-07	2,070	2,070	2,005	2,020	7,600	2,020
2009-01-06	2,060	2,060	2,030	2,045	2,100	2,045
2009-01-05	2,130	2,130	2,050	2,050	3,700	2,050

分割・併合履歴：なし