1. HOME >
  2. 株価時系列 >
  3. 4994 >
  4. 2011年

4994 大成ラミック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,3922,4182,3842,4183,7002,418
2011-12-292,3902,3982,3902,3928002,392
2011-12-282,3852,3942,3832,3831,7002,383
2011-12-272,3672,3922,3672,3851,8002,385
2011-12-262,4002,4002,3902,3901,7002,390
2011-12-222,4042,4042,3812,3813,7002,381
2011-12-212,3982,3982,3862,3989002,398
2011-12-202,3852,3922,3612,3844,4002,384
2011-12-192,4032,4032,3542,3894,6002,389
2011-12-162,4292,4292,4032,4031,4002,403
2011-12-152,4352,4352,3852,4114,1002,411
2011-12-142,4382,4402,4252,4364,6002,436
2011-12-132,4302,4412,3412,4378,7002,437
2011-12-122,4292,4432,4202,4365,1002,436
2011-12-092,4262,4302,3602,42921,1002,429
2011-12-082,3532,3762,3522,3762,7002,376
2011-12-072,3462,3702,3442,3702,1002,370
2011-12-062,3742,3752,3452,3453,8002,345
2011-12-052,3632,3752,3632,3752,0002,375
2011-12-022,3662,3692,3512,3671,8002,367
2011-12-012,3602,3652,3452,3572,4002,357
2011-11-302,3452,3702,3102,3703,1002,370
2011-11-292,3682,3692,3492,3691,5002,369
2011-11-282,3472,3692,3462,3552,5002,355
2011-11-252,3532,3532,3402,3474,0002,347
2011-11-242,3412,3412,3092,3093,0002,309
2011-11-222,3452,3562,3452,3521,9002,352
2011-11-212,3652,3652,3502,3598002,359
2011-11-182,3502,3602,3502,3513,8002,351
2011-11-172,3502,3662,3502,3651,7002,365
2011-11-162,3502,3602,3492,3601,8002,360
2011-11-152,3542,3602,3502,3512,8002,351
2011-11-142,3612,3672,3532,3552,2002,355
2011-11-112,3502,3582,3492,3573,5002,357
2011-11-102,3502,3542,3492,3547,2002,354
2011-11-092,3562,3592,3492,3586,6002,358
2011-11-082,3802,3802,3502,3512,2002,351
2011-11-072,3692,3762,3622,3711,3002,371
2011-11-042,3522,3812,3502,3692,2002,369
2011-11-022,3562,3652,3472,3525,1002,352
2011-11-012,3512,3872,3512,3711,8002,371
2011-10-312,3952,4002,3522,3525,2002,352
2011-10-282,3992,3992,3622,3942,8002,394
2011-10-272,3532,3972,3512,3973,2002,397
2011-10-262,3602,3702,3512,3552,9002,355
2011-10-252,3812,3822,3622,3634,8002,363
2011-10-242,4032,4032,3802,3993,0002,399
2011-10-212,3752,3802,3622,3803,6002,380
2011-10-202,3662,3812,3652,3731,4002,373
2011-10-192,3822,4002,3792,3802,5002,380
2011-10-182,3952,3992,3812,3811,7002,381
2011-10-172,3902,4052,3792,4053,5002,405
2011-10-142,3722,3812,3702,3753,6002,375
2011-10-132,3952,4002,3792,3812,3002,381
2011-10-122,3612,4052,3612,3812,3002,381
2011-10-112,3902,4162,3752,3753,7002,375
2011-10-072,3982,4002,3842,3961,2002,396
2011-10-062,3642,3952,3612,3881,6002,388
2011-10-052,3912,3912,3502,3616,0002,361
2011-10-042,4112,4112,3882,3914,6002,391
2011-10-032,4302,4302,4052,4115,5002,411
2011-09-302,4402,4402,4032,4342,3002,434
2011-09-292,4002,4402,4002,4405,2002,440
2011-09-282,3682,4152,3682,4156,3002,415
2011-09-272,3812,4012,3782,4016,4002,401
2011-09-262,3812,3852,3672,3782,0002,378
2011-09-222,3822,3942,3572,3947,0002,394
2011-09-212,4002,4302,3812,3815,1002,381
2011-09-202,4292,4292,4002,4002,6002,400
2011-09-162,3922,4282,3852,4283,4002,428
2011-09-152,4162,4162,3742,3904,4002,390
2011-09-142,4182,4182,3912,3923,8002,392
2011-09-132,4192,4212,4092,4105,2002,410
2011-09-122,3882,4042,3652,4043,9002,404
2011-09-092,3992,4212,3992,4138,6002,413
2011-09-082,4102,4102,3812,4103,3002,410
2011-09-072,4002,4092,3902,4052,2002,405
2011-09-062,3962,4062,3962,4052,6002,405
2011-09-052,3902,4052,3902,3961,8002,396
2011-09-022,4032,4072,3802,4003,1002,400
2011-09-012,4002,4092,3862,4032,9002,403
2011-08-312,4002,4002,3942,4002,7002,400
2011-08-302,4002,4082,3882,4085,4002,408
2011-08-292,3812,3982,3812,3981,5002,398
2011-08-262,3942,3942,3852,3891,5002,389
2011-08-252,4002,4002,3722,3815,1002,381
2011-08-242,3982,3982,3762,3973,2002,397
2011-08-232,4002,4002,3872,3945,1002,394
2011-08-222,4102,4102,3822,3842,7002,384
2011-08-192,3812,4102,3812,4005,5002,400
2011-08-182,4102,4102,3782,3932,6002,393
2011-08-172,4122,4122,3922,4011,4002,401
2011-08-162,3872,4032,3872,4032,6002,403
2011-08-152,3952,3952,3612,3853,1002,385
2011-08-122,4002,4002,3822,3924,2002,392
2011-08-112,3512,3952,3512,3945,1002,394
2011-08-102,3982,3992,3502,3915,3002,391
2011-08-092,2802,3482,2702,34810,0002,348
2011-08-082,2892,3382,2892,3102,9002,310
2011-08-052,3372,3602,3232,3385,3002,338
2011-08-042,3812,3902,3812,3875,4002,387
2011-08-032,3702,3752,3452,3453,6002,345
2011-08-022,4142,4152,3812,3854,2002,385
2011-08-012,3812,4202,3812,4153,6002,415
2011-07-292,3972,3992,3822,3992,7002,399
2011-07-282,3812,3972,3542,3977,8002,397
2011-07-272,4142,4142,3762,3994,3002,399
2011-07-262,3832,4142,3832,4142,4002,414
2011-07-252,3862,3992,3752,3813,9002,381
2011-07-222,4102,4182,4022,4093,1002,409
2011-07-212,4102,4142,3912,4041,7002,404
2011-07-202,4202,4202,4002,4022,9002,402
2011-07-192,3822,4152,3822,4134,7002,413
2011-07-152,3872,3992,3782,3825,9002,382
2011-07-142,3822,3832,3642,3702,5002,370
2011-07-132,3602,3752,3302,3662,7002,366
2011-07-122,3742,3742,3162,3662,5002,366
2011-07-112,3742,3822,3602,3781,8002,378
2011-07-082,3912,3912,2822,3749,6002,374
2011-07-072,3922,3982,3792,3914,2002,391
2011-07-062,3992,3992,3712,39911,5002,399
2011-07-052,3462,3702,3462,3584,3002,358
2011-07-042,3402,3472,3272,3464,1002,346
2011-07-012,3002,3352,3002,3304,0002,330
2011-06-302,2802,2942,2772,2942,5002,294
2011-06-292,2872,2872,2502,2772,2002,277
2011-06-282,2562,2692,2472,2673,2002,267
2011-06-272,2702,2732,2512,2523,5002,252
2011-06-242,2772,2772,2602,2703,1002,270
2011-06-232,2472,2662,2452,2554,2002,255
2011-06-222,2102,2502,2102,2416,0002,241
2011-06-212,1822,2102,1822,2042,2002,204
2011-06-202,1722,2152,1682,1813,5002,181
2011-06-172,1902,1902,1592,1593,6002,159
2011-06-162,2202,2222,2002,2002,3002,200
2011-06-152,1952,2132,1942,2073,7002,207
2011-06-142,1662,2002,1662,1953,6002,195
2011-06-132,1752,1752,1622,1662,5002,166
2011-06-102,1952,1982,1722,1858,6002,185
2011-06-092,1472,1852,1472,1651,4002,165
2011-06-082,1552,1682,1472,1472,1002,147
2011-06-072,1682,1682,1462,1471,5002,147
2011-06-062,1502,1632,1402,1413,6002,141
2011-06-032,1712,1722,1582,1585,7002,158
2011-06-022,1852,2002,1772,1796,4002,179
2011-06-012,2472,2472,2002,2113,9002,211
2011-05-312,1872,2282,1832,2122,8002,212
2011-05-302,1682,1852,1622,1703,5002,170
2011-05-272,1612,1832,1612,1673,7002,167
2011-05-262,1602,1882,1602,1881,8002,188
2011-05-252,1702,1892,1612,1615,9002,161
2011-05-242,1632,2112,1612,1703,5002,170
2011-05-232,2222,2232,1782,1813,7002,181
2011-05-202,2462,2522,2202,2203,1002,220
2011-05-192,2972,2972,2352,2463,2002,246
2011-05-182,2452,2972,2452,2913,1002,291
2011-05-172,2502,2762,2302,2685,4002,268
2011-05-162,2582,2972,2502,2555,1002,255
2011-05-132,3012,3082,2562,2576,1002,257
2011-05-122,3012,3032,3002,3003,0002,300
2011-05-112,3132,3192,2962,2965,9002,296
2011-05-102,3352,3352,3092,3137,7002,313
2011-05-092,3282,3892,3112,3704,5002,370
2011-05-062,3002,3282,3002,3284,3002,328
2011-05-022,3382,3402,3052,3384,1002,338
2011-04-282,2932,3292,2832,3242,9002,324
2011-04-272,3102,3132,2862,2934,9002,293
2011-04-262,3242,3242,3092,3102,9002,310
2011-04-252,3452,3552,3002,3534,4002,353
2011-04-222,3412,3492,3152,3443,1002,344
2011-04-212,3432,3652,3432,3563,3002,356
2011-04-202,3712,3712,2982,3432,2002,343
2011-04-192,3672,3672,3382,3482,6002,348
2011-04-182,3452,3842,3342,38312,4002,383
2011-04-152,2872,3902,2482,32217,2002,322
2011-04-142,2402,2802,2282,2785,1002,278
2011-04-132,2422,2522,2332,2401,9002,240
2011-04-122,2332,2682,2112,2342,8002,234
2011-04-112,2452,3202,2302,2785,9002,278
2011-04-082,1922,2502,1752,2238,8002,223
2011-04-072,1922,2082,1612,1934,3002,193
2011-04-062,2502,2502,2002,2157,4002,215
2011-04-052,2972,2972,2302,2506,9002,250
2011-04-042,3052,3252,2982,3006,1002,300
2011-04-012,3422,3572,2972,3317,8002,331
2011-03-312,3782,3782,3282,3425,0002,342
2011-03-302,3022,3782,2952,3789,7002,378
2011-03-292,3702,3722,2772,33718,9002,337
2011-03-282,4242,4332,4152,42172,9002,421
2011-03-252,4152,4402,4132,4379,5002,437
2011-03-242,4382,4382,4122,4125,4002,412
2011-03-232,4682,4682,4152,4156,3002,415
2011-03-222,4532,4642,4202,4388,5002,438
2011-03-182,2812,4002,2812,40017,3002,400
2011-03-172,1292,2482,1002,23111,9002,231
2011-03-162,0032,1602,0022,16018,0002,160
2011-03-152,2302,2301,9982,00218,2002,002
2011-03-142,0532,2902,0502,23011,4002,230
2011-03-112,4852,4862,4602,46117,9002,461
2011-03-102,4932,4932,4662,4664,9002,466
2011-03-092,4922,4962,4772,4845,6002,484
2011-03-082,4802,4942,4732,4734,8002,473
2011-03-072,4972,4972,4662,4666,2002,466
2011-03-042,4642,4812,4562,4815,5002,481
2011-03-032,4552,4702,4492,4512,5002,451
2011-03-022,4602,4602,4252,4257,9002,425
2011-03-012,4552,4902,4532,4813,9002,481
2011-02-282,4212,4602,4212,4535,3002,453
2011-02-252,4112,4252,4112,4165,3002,416
2011-02-242,4352,4352,4152,4166,7002,416
2011-02-232,4502,4692,4392,4424,7002,442
2011-02-222,4852,4852,4502,4556,5002,455
2011-02-212,4952,4992,4852,4904,4002,490
2011-02-182,5002,5092,4902,4923,8002,492
2011-02-172,4802,5052,4802,5049,0002,504
2011-02-162,4872,4972,4692,4802,8002,480
2011-02-152,4532,5002,4422,48611,2002,486
2011-02-142,4452,4502,4302,4505,1002,450
2011-02-102,4392,4392,4052,4186,3002,418
2011-02-092,4422,4472,4172,4265,5002,426
2011-02-082,4352,4482,4332,4424,7002,442
2011-02-072,4322,4402,4132,4356,1002,435
2011-02-042,4172,4352,4122,4326,6002,432
2011-02-032,4122,4292,4012,4116,6002,411
2011-02-022,3942,4282,3942,41110,1002,411
2011-02-012,3642,3942,3642,3804,2002,380
2011-01-312,3832,3842,3592,3633,7002,363
2011-01-282,3832,3952,3702,3956,1002,395
2011-01-272,3932,3932,3772,3913,7002,391
2011-01-262,3892,4002,3762,3815,0002,381
2011-01-252,3932,3992,3802,3898,5002,389
2011-01-242,3652,3832,3572,3835,7002,383
2011-01-212,3812,3902,3552,3617,0002,361
2011-01-202,3602,3802,3502,3803,4002,380
2011-01-192,3632,3782,3502,3785,6002,378
2011-01-182,3392,3682,3292,3684,8002,368
2011-01-172,3382,3502,3302,3354,1002,335
2011-01-142,3352,3382,3302,3364,7002,336
2011-01-132,3152,3392,3132,3355,2002,335
2011-01-122,3002,3192,2972,3155,4002,315
2011-01-112,2952,2982,2902,2984,9002,298
2011-01-072,2882,2932,2822,2934,6002,293
2011-01-062,2882,2882,2632,2841,4002,284
2011-01-052,2392,2952,2392,2885,8002,288
2011-01-042,2552,2602,2362,2384,6002,238

分割・併合履歴 ： なし