4994 大成ラミック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,240	2,246	2,223	2,230	2,400	2,230
2010-12-29	2,238	2,249	2,204	2,240	3,300	2,240
2010-12-28	2,250	2,250	2,205	2,238	3,000	2,238
2010-12-27	2,247	2,260	2,228	2,239	3,700	2,239
2010-12-24	2,253	2,253	2,233	2,235	4,000	2,235
2010-12-22	2,262	2,262	2,247	2,249	3,700	2,249
2010-12-21	2,251	2,265	2,251	2,261	5,000	2,261
2010-12-20	2,265	2,265	2,250	2,251	4,600	2,251
2010-12-17	2,274	2,274	2,249	2,265	5,000	2,265
2010-12-16	2,276	2,280	2,265	2,274	3,300	2,274
2010-12-15	2,279	2,280	2,251	2,276	5,800	2,276
2010-12-14	2,234	2,258	2,224	2,256	8,300	2,256
2010-12-13	2,240	2,240	2,225	2,226	3,900	2,226
2010-12-10	2,308	2,308	2,197	2,231	25,400	2,231
2010-12-09	2,188	2,209	2,188	2,208	8,000	2,208
2010-12-08	2,168	2,189	2,161	2,188	5,300	2,188
2010-12-07	2,139	2,164	2,128	2,164	5,200	2,164
2010-12-06	2,118	2,140	2,118	2,139	2,500	2,139
2010-12-03	2,101	2,126	2,101	2,118	6,600	2,118
2010-12-02	2,150	2,150	2,134	2,134	2,200	2,134
2010-12-01	2,120	2,123	2,117	2,119	1,800	2,119
2010-11-30	2,139	2,147	2,124	2,124	3,900	2,124
2010-11-29	2,126	2,150	2,126	2,139	3,600	2,139
2010-11-26	2,121	2,129	2,121	2,128	800	2,128
2010-11-25	2,149	2,149	2,107	2,130	4,500	2,130
2010-11-24	2,120	2,130	2,101	2,125	5,100	2,125
2010-11-22	2,130	2,131	2,115	2,122	1,500	2,122
2010-11-19	2,134	2,134	2,116	2,122	3,000	2,122
2010-11-18	2,110	2,134	2,107	2,134	3,500	2,134
2010-11-17	2,082	2,110	2,081	2,106	2,800	2,106
2010-11-16	2,093	2,093	2,087	2,088	1,300	2,088
2010-11-15	2,105	2,108	2,087	2,095	3,800	2,095
2010-11-12	2,107	2,107	2,084	2,086	5,300	2,086
2010-11-11	2,097	2,115	2,095	2,107	2,900	2,107
2010-11-10	2,090	2,120	2,090	2,101	3,800	2,101
2010-11-09	2,107	2,107	2,080	2,102	1,600	2,102
2010-11-08	2,110	2,116	2,071	2,107	3,600	2,107
2010-11-05	2,087	2,113	2,071	2,113	6,500	2,113
2010-11-04	2,059	2,094	2,050	2,068	5,800	2,068
2010-11-02	2,067	2,067	2,052	2,059	2,900	2,059
2010-11-01	2,053	2,071	2,050	2,066	3,700	2,066
2010-10-29	2,051	2,065	2,050	2,059	3,300	2,059
2010-10-28	2,071	2,079	2,050	2,066	8,600	2,066
2010-10-27	2,091	2,091	2,065	2,080	2,300	2,080
2010-10-26	2,073	2,096	2,066	2,090	2,700	2,090
2010-10-25	2,103	2,103	2,070	2,072	3,700	2,072
2010-10-22	2,057	2,075	2,057	2,066	1,700	2,066
2010-10-21	2,102	2,102	2,056	2,059	4,300	2,059
2010-10-20	2,060	2,112	2,056	2,101	8,700	2,101
2010-10-19	2,060	2,120	2,046	2,079	6,200	2,079
2010-10-18	2,051	2,091	2,050	2,060	8,300	2,060
2010-10-15	2,057	2,070	2,050	2,051	13,500	2,051
2010-10-14	2,056	2,081	2,056	2,063	7,300	2,063
2010-10-13	2,070	2,070	2,053	2,054	6,500	2,054
2010-10-12	2,124	2,135	2,069	2,069	6,900	2,069
2010-10-08	2,118	2,138	2,097	2,116	10,800	2,116
2010-10-07	2,064	2,105	2,063	2,105	9,600	2,105
2010-10-06	2,099	2,103	2,070	2,099	11,600	2,099
2010-10-05	2,093	2,127	2,072	2,100	13,500	2,100
2010-10-04	2,122	2,127	2,090	2,093	6,200	2,093
2010-10-01	2,120	2,127	2,092	2,120	13,800	2,120
2010-09-30	2,114	2,124	2,102	2,120	5,800	2,120
2010-09-29	2,120	2,120	2,085	2,114	9,800	2,114
2010-09-28	2,106	2,128	2,084	2,120	8,500	2,120
2010-09-27	2,139	2,143	2,101	2,139	21,000	2,139
2010-09-24	2,098	2,098	2,080	2,089	7,300	2,089
2010-09-22	2,084	2,099	2,084	2,090	5,700	2,090
2010-09-21	2,094	2,097	2,080	2,080	5,200	2,080
2010-09-17	2,094	2,097	2,071	2,094	4,600	2,094
2010-09-16	2,092	2,110	2,073	2,092	4,300	2,092
2010-09-15	2,108	2,108	2,085	2,092	5,900	2,092
2010-09-14	2,085	2,103	2,085	2,090	1,900	2,090
2010-09-13	2,094	2,108	2,085	2,085	3,000	2,085
2010-09-10	2,074	2,096	2,068	2,094	9,700	2,094
2010-09-09	2,056	2,064	2,056	2,062	2,500	2,062
2010-09-08	2,052	2,068	2,050	2,052	3,600	2,052
2010-09-07	2,062	2,082	2,062	2,066	2,200	2,066
2010-09-06	2,052	2,079	2,051	2,079	4,900	2,079
2010-09-03	2,047	2,070	2,043	2,050	6,000	2,050
2010-09-02	2,071	2,071	2,040	2,045	6,400	2,045
2010-09-01	2,064	2,064	2,037	2,043	7,300	2,043
2010-08-31	2,119	2,119	2,064	2,064	6,400	2,064
2010-08-30	2,086	2,127	2,086	2,119	5,900	2,119
2010-08-27	2,040	2,086	2,038	2,086	2,600	2,086
2010-08-26	2,041	2,053	2,033	2,043	4,500	2,043
2010-08-25	2,056	2,056	2,035	2,041	6,800	2,041
2010-08-24	2,050	2,053	2,045	2,053	5,100	2,053
2010-08-23	2,080	2,080	2,060	2,060	4,000	2,060
2010-08-20	2,090	2,100	2,080	2,080	3,600	2,080
2010-08-19	2,088	2,112	2,080	2,105	2,800	2,105
2010-08-18	2,090	2,105	2,085	2,105	3,800	2,105
2010-08-17	2,072	2,107	2,072	2,087	3,300	2,087
2010-08-16	2,093	2,099	2,079	2,086	4,300	2,086
2010-08-13	2,067	2,095	2,067	2,089	2,200	2,089
2010-08-12	2,060	2,078	2,060	2,067	6,100	2,067
2010-08-11	2,100	2,105	2,080	2,097	10,300	2,097
2010-08-10	2,127	2,129	2,101	2,115	5,700	2,115
2010-08-09	2,123	2,135	2,113	2,130	5,700	2,130
2010-08-06	2,125	2,148	2,110	2,139	4,900	2,139
2010-08-05	2,120	2,140	2,107	2,126	5,400	2,126
2010-08-04	2,126	2,134	2,106	2,120	6,700	2,120
2010-08-03	2,125	2,149	2,125	2,140	4,900	2,140
2010-08-02	2,123	2,154	2,103	2,103	4,800	2,103
2010-07-30	2,129	2,129	2,105	2,122	7,200	2,122
2010-07-29	2,160	2,160	2,126	2,139	5,600	2,139
2010-07-28	2,128	2,160	2,096	2,160	11,500	2,160
2010-07-27	2,121	2,137	2,116	2,125	4,600	2,125
2010-07-26	2,129	2,136	2,096	2,136	5,400	2,136
2010-07-23	2,132	2,132	2,089	2,117	5,500	2,117
2010-07-22	2,068	2,099	2,068	2,082	3,400	2,082
2010-07-21	2,094	2,100	2,077	2,093	6,600	2,093
2010-07-20	2,052	2,090	2,052	2,080	5,800	2,080
2010-07-16	2,084	2,089	2,064	2,068	5,100	2,068
2010-07-15	2,138	2,138	2,089	2,097	5,800	2,097
2010-07-14	2,111	2,128	2,102	2,112	2,200	2,112
2010-07-13	2,134	2,135	2,100	2,101	6,000	2,101
2010-07-12	2,171	2,171	2,130	2,135	3,500	2,135
2010-07-09	2,175	2,175	2,146	2,150	5,100	2,150
2010-07-08	2,161	2,177	2,142	2,166	6,400	2,166
2010-07-07	2,170	2,170	2,101	2,160	11,800	2,160
2010-07-06	2,113	2,148	2,107	2,145	6,000	2,145
2010-07-05	2,083	2,149	2,083	2,128	5,800	2,128
2010-07-02	2,067	2,126	2,063	2,093	7,600	2,093
2010-07-01	2,100	2,100	2,071	2,071	5,000	2,071
2010-06-30	2,081	2,124	2,070	2,098	5,200	2,098
2010-06-29	2,126	2,138	2,092	2,093	4,100	2,093
2010-06-28	2,111	2,139	2,103	2,105	3,100	2,105
2010-06-25	2,142	2,142	2,100	2,129	5,500	2,129
2010-06-24	2,107	2,135	2,100	2,110	3,500	2,110
2010-06-23	2,131	2,131	2,101	2,114	4,300	2,114
2010-06-22	2,116	2,144	2,116	2,131	2,400	2,131
2010-06-21	2,116	2,145	2,116	2,128	3,800	2,128
2010-06-18	2,100	2,115	2,095	2,100	4,200	2,100
2010-06-17	2,102	2,123	2,098	2,100	2,800	2,100
2010-06-16	2,095	2,120	2,093	2,111	2,400	2,111
2010-06-15	2,112	2,112	2,091	2,091	4,000	2,091
2010-06-14	2,075	2,140	2,065	2,093	5,500	2,093
2010-06-11	2,065	2,097	2,065	2,071	10,400	2,071
2010-06-10	2,052	2,063	2,050	2,053	5,700	2,053
2010-06-09	2,053	2,085	2,051	2,052	4,700	2,052
2010-06-08	2,050	2,080	2,050	2,057	6,600	2,057
2010-06-07	2,088	2,090	2,061	2,061	5,200	2,061
2010-06-04	2,090	2,118	2,090	2,094	3,600	2,094
2010-06-03	2,086	2,143	2,086	2,100	7,600	2,100
2010-06-02	2,092	2,100	2,085	2,086	3,200	2,086
2010-06-01	2,097	2,102	2,086	2,091	1,100	2,091
2010-05-31	2,037	2,104	2,036	2,097	4,600	2,097
2010-05-28	2,067	2,067	2,035	2,050	6,000	2,050
2010-05-27	2,012	2,029	2,012	2,018	9,300	2,018
2010-05-26	2,032	2,056	2,031	2,040	6,000	2,040
2010-05-25	2,055	2,070	2,036	2,039	9,300	2,039
2010-05-24	2,049	2,062	2,042	2,043	6,500	2,043
2010-05-21	2,008	2,081	2,008	2,040	18,200	2,040
2010-05-20	2,128	2,130	2,104	2,108	7,900	2,108
2010-05-19	2,110	2,126	2,108	2,112	8,500	2,112
2010-05-18	2,131	2,155	2,120	2,121	8,100	2,121
2010-05-17	2,157	2,170	2,136	2,138	10,500	2,138
2010-05-14	2,174	2,174	2,159	2,160	9,500	2,160
2010-05-13	2,162	2,181	2,161	2,165	4,600	2,165
2010-05-12	2,173	2,185	2,157	2,159	9,700	2,159
2010-05-11	2,175	2,225	2,170	2,172	14,500	2,172
2010-05-10	2,170	2,220	2,170	2,192	6,200	2,192
2010-05-07	2,171	2,195	2,161	2,180	7,900	2,180
2010-05-06	2,251	2,264	2,220	2,221	9,000	2,221
2010-04-30	2,250	2,263	2,250	2,250	6,000	2,250
2010-04-28	2,282	2,282	2,251	2,251	9,200	2,251
2010-04-27	2,282	2,292	2,282	2,285	5,200	2,285
2010-04-26	2,292	2,302	2,290	2,298	7,200	2,298
2010-04-23	2,287	2,295	2,287	2,289	4,400	2,289
2010-04-22	2,291	2,291	2,274	2,287	6,900	2,287
2010-04-21	2,278	2,297	2,278	2,297	4,400	2,297
2010-04-20	2,295	2,295	2,281	2,283	5,800	2,283
2010-04-19	2,293	2,293	2,281	2,281	3,000	2,281
2010-04-16	2,307	2,308	2,297	2,298	2,800	2,298
2010-04-15	2,310	2,310	2,295	2,302	3,900	2,302
2010-04-14	2,300	2,301	2,290	2,295	4,700	2,295
2010-04-13	2,300	2,302	2,290	2,291	4,700	2,291
2010-04-12	2,300	2,302	2,293	2,300	6,500	2,300
2010-04-09	2,263	2,286	2,263	2,283	4,300	2,283
2010-04-08	2,270	2,294	2,270	2,274	7,800	2,274
2010-04-07	2,261	2,290	2,261	2,274	8,500	2,274
2010-04-06	2,287	2,296	2,284	2,284	10,700	2,284
2010-04-05	2,292	2,299	2,282	2,286	8,700	2,286
2010-04-02	2,309	2,309	2,280	2,294	5,700	2,294
2010-04-01	2,284	2,308	2,284	2,306	9,600	2,306
2010-03-31	2,330	2,330	2,283	2,283	11,500	2,283
2010-03-30	2,318	2,330	2,300	2,330	14,500	2,330
2010-03-29	2,288	2,300	2,273	2,290	20,400	2,290
2010-03-26	2,345	2,384	2,340	2,372	52,500	2,372
2010-03-25	2,331	2,347	2,330	2,345	16,800	2,345
2010-03-24	2,318	2,332	2,307	2,330	13,100	2,330
2010-03-23	2,300	2,318	2,299	2,318	19,600	2,318
2010-03-19	2,238	2,253	2,235	2,244	8,000	2,244
2010-03-18	2,235	2,245	2,233	2,238	7,600	2,238
2010-03-17	2,229	2,238	2,229	2,235	5,600	2,235
2010-03-16	2,236	2,248	2,230	2,230	7,900	2,230
2010-03-15	2,249	2,249	2,236	2,236	6,400	2,236
2010-03-12	2,236	2,245	2,231	2,240	9,400	2,240
2010-03-11	2,240	2,253	2,226	2,249	3,900	2,249
2010-03-10	2,243	2,255	2,220	2,220	6,000	2,220
2010-03-09	2,250	2,255	2,241	2,242	6,100	2,242
2010-03-08	2,270	2,270	2,250	2,250	7,600	2,250
2010-03-05	2,210	2,230	2,202	2,226	20,100	2,226
2010-03-04	2,173	2,173	2,161	2,161	4,700	2,161
2010-03-03	2,157	2,172	2,157	2,172	3,200	2,172
2010-03-02	2,163	2,170	2,157	2,169	7,600	2,169
2010-03-01	2,163	2,163	2,156	2,163	6,200	2,163
2010-02-26	2,158	2,163	2,156	2,159	4,600	2,159
2010-02-25	2,168	2,173	2,152	2,173	7,400	2,173
2010-02-24	2,164	2,166	2,146	2,154	6,800	2,154
2010-02-23	2,169	2,170	2,153	2,165	4,400	2,165
2010-02-22	2,137	2,178	2,137	2,165	8,400	2,165
2010-02-19	2,142	2,154	2,120	2,136	10,100	2,136
2010-02-18	2,127	2,150	2,127	2,142	4,900	2,142
2010-02-17	2,130	2,144	2,123	2,132	6,200	2,132
2010-02-16	2,119	2,129	2,119	2,126	2,800	2,126
2010-02-15	2,168	2,168	2,118	2,120	11,400	2,120
2010-02-12	2,120	2,125	2,118	2,119	6,800	2,119
2010-02-10	2,123	2,132	2,120	2,120	6,100	2,120
2010-02-09	2,120	2,134	2,120	2,127	7,200	2,127
2010-02-08	2,120	2,134	2,120	2,127	5,100	2,127
2010-02-05	2,140	2,140	2,125	2,125	7,600	2,125
2010-02-04	2,135	2,145	2,132	2,140	2,800	2,140
2010-02-03	2,135	2,146	2,131	2,135	6,300	2,135
2010-02-02	2,159	2,159	2,125	2,126	12,500	2,126
2010-02-01	2,130	2,175	2,125	2,160	9,900	2,160
2010-01-29	2,138	2,138	2,125	2,125	6,100	2,125
2010-01-28	2,143	2,160	2,137	2,155	5,600	2,155
2010-01-27	2,160	2,160	2,150	2,151	10,000	2,151
2010-01-26	2,163	2,166	2,160	2,160	4,700	2,160
2010-01-25	2,170	2,170	2,163	2,163	6,300	2,163
2010-01-22	2,175	2,180	2,163	2,175	7,700	2,175
2010-01-21	2,166	2,192	2,166	2,188	9,200	2,188
2010-01-20	2,170	2,177	2,168	2,172	5,900	2,172
2010-01-19	2,185	2,185	2,169	2,171	4,700	2,171
2010-01-18	2,171	2,180	2,168	2,169	5,700	2,169
2010-01-15	2,172	2,184	2,170	2,170	9,400	2,170
2010-01-14	2,176	2,185	2,170	2,180	4,500	2,180
2010-01-13	2,178	2,200	2,171	2,177	5,500	2,177
2010-01-12	2,171	2,178	2,171	2,174	4,400	2,174
2010-01-08	2,180	2,180	2,170	2,174	4,600	2,174
2010-01-07	2,170	2,180	2,170	2,171	2,400	2,171
2010-01-06	2,175	2,178	2,163	2,169	3,600	2,169
2010-01-05	2,188	2,188	2,158	2,162	4,200	2,162
2010-01-04	2,155	2,169	2,155	2,169	3,100	2,169

分割・併合履歴：なし