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
2011-12-30	2,392	2,418	2,384	2,418	3,700	2,418
2011-12-29	2,390	2,398	2,390	2,392	800	2,392
2011-12-28	2,385	2,394	2,383	2,383	1,700	2,383
2011-12-27	2,367	2,392	2,367	2,385	1,800	2,385
2011-12-26	2,400	2,400	2,390	2,390	1,700	2,390
2011-12-22	2,404	2,404	2,381	2,381	3,700	2,381
2011-12-21	2,398	2,398	2,386	2,398	900	2,398
2011-12-20	2,385	2,392	2,361	2,384	4,400	2,384
2011-12-19	2,403	2,403	2,354	2,389	4,600	2,389
2011-12-16	2,429	2,429	2,403	2,403	1,400	2,403
2011-12-15	2,435	2,435	2,385	2,411	4,100	2,411
2011-12-14	2,438	2,440	2,425	2,436	4,600	2,436
2011-12-13	2,430	2,441	2,341	2,437	8,700	2,437
2011-12-12	2,429	2,443	2,420	2,436	5,100	2,436
2011-12-09	2,426	2,430	2,360	2,429	21,100	2,429
2011-12-08	2,353	2,376	2,352	2,376	2,700	2,376
2011-12-07	2,346	2,370	2,344	2,370	2,100	2,370
2011-12-06	2,374	2,375	2,345	2,345	3,800	2,345
2011-12-05	2,363	2,375	2,363	2,375	2,000	2,375
2011-12-02	2,366	2,369	2,351	2,367	1,800	2,367
2011-12-01	2,360	2,365	2,345	2,357	2,400	2,357
2011-11-30	2,345	2,370	2,310	2,370	3,100	2,370
2011-11-29	2,368	2,369	2,349	2,369	1,500	2,369
2011-11-28	2,347	2,369	2,346	2,355	2,500	2,355
2011-11-25	2,353	2,353	2,340	2,347	4,000	2,347
2011-11-24	2,341	2,341	2,309	2,309	3,000	2,309
2011-11-22	2,345	2,356	2,345	2,352	1,900	2,352
2011-11-21	2,365	2,365	2,350	2,359	800	2,359
2011-11-18	2,350	2,360	2,350	2,351	3,800	2,351
2011-11-17	2,350	2,366	2,350	2,365	1,700	2,365
2011-11-16	2,350	2,360	2,349	2,360	1,800	2,360
2011-11-15	2,354	2,360	2,350	2,351	2,800	2,351
2011-11-14	2,361	2,367	2,353	2,355	2,200	2,355
2011-11-11	2,350	2,358	2,349	2,357	3,500	2,357
2011-11-10	2,350	2,354	2,349	2,354	7,200	2,354
2011-11-09	2,356	2,359	2,349	2,358	6,600	2,358
2011-11-08	2,380	2,380	2,350	2,351	2,200	2,351
2011-11-07	2,369	2,376	2,362	2,371	1,300	2,371
2011-11-04	2,352	2,381	2,350	2,369	2,200	2,369
2011-11-02	2,356	2,365	2,347	2,352	5,100	2,352
2011-11-01	2,351	2,387	2,351	2,371	1,800	2,371
2011-10-31	2,395	2,400	2,352	2,352	5,200	2,352
2011-10-28	2,399	2,399	2,362	2,394	2,800	2,394
2011-10-27	2,353	2,397	2,351	2,397	3,200	2,397
2011-10-26	2,360	2,370	2,351	2,355	2,900	2,355
2011-10-25	2,381	2,382	2,362	2,363	4,800	2,363
2011-10-24	2,403	2,403	2,380	2,399	3,000	2,399
2011-10-21	2,375	2,380	2,362	2,380	3,600	2,380
2011-10-20	2,366	2,381	2,365	2,373	1,400	2,373
2011-10-19	2,382	2,400	2,379	2,380	2,500	2,380
2011-10-18	2,395	2,399	2,381	2,381	1,700	2,381
2011-10-17	2,390	2,405	2,379	2,405	3,500	2,405
2011-10-14	2,372	2,381	2,370	2,375	3,600	2,375
2011-10-13	2,395	2,400	2,379	2,381	2,300	2,381
2011-10-12	2,361	2,405	2,361	2,381	2,300	2,381
2011-10-11	2,390	2,416	2,375	2,375	3,700	2,375
2011-10-07	2,398	2,400	2,384	2,396	1,200	2,396
2011-10-06	2,364	2,395	2,361	2,388	1,600	2,388
2011-10-05	2,391	2,391	2,350	2,361	6,000	2,361
2011-10-04	2,411	2,411	2,388	2,391	4,600	2,391
2011-10-03	2,430	2,430	2,405	2,411	5,500	2,411
2011-09-30	2,440	2,440	2,403	2,434	2,300	2,434
2011-09-29	2,400	2,440	2,400	2,440	5,200	2,440
2011-09-28	2,368	2,415	2,368	2,415	6,300	2,415
2011-09-27	2,381	2,401	2,378	2,401	6,400	2,401
2011-09-26	2,381	2,385	2,367	2,378	2,000	2,378
2011-09-22	2,382	2,394	2,357	2,394	7,000	2,394
2011-09-21	2,400	2,430	2,381	2,381	5,100	2,381
2011-09-20	2,429	2,429	2,400	2,400	2,600	2,400
2011-09-16	2,392	2,428	2,385	2,428	3,400	2,428
2011-09-15	2,416	2,416	2,374	2,390	4,400	2,390
2011-09-14	2,418	2,418	2,391	2,392	3,800	2,392
2011-09-13	2,419	2,421	2,409	2,410	5,200	2,410
2011-09-12	2,388	2,404	2,365	2,404	3,900	2,404
2011-09-09	2,399	2,421	2,399	2,413	8,600	2,413
2011-09-08	2,410	2,410	2,381	2,410	3,300	2,410
2011-09-07	2,400	2,409	2,390	2,405	2,200	2,405
2011-09-06	2,396	2,406	2,396	2,405	2,600	2,405
2011-09-05	2,390	2,405	2,390	2,396	1,800	2,396
2011-09-02	2,403	2,407	2,380	2,400	3,100	2,400
2011-09-01	2,400	2,409	2,386	2,403	2,900	2,403
2011-08-31	2,400	2,400	2,394	2,400	2,700	2,400
2011-08-30	2,400	2,408	2,388	2,408	5,400	2,408
2011-08-29	2,381	2,398	2,381	2,398	1,500	2,398
2011-08-26	2,394	2,394	2,385	2,389	1,500	2,389
2011-08-25	2,400	2,400	2,372	2,381	5,100	2,381
2011-08-24	2,398	2,398	2,376	2,397	3,200	2,397
2011-08-23	2,400	2,400	2,387	2,394	5,100	2,394
2011-08-22	2,410	2,410	2,382	2,384	2,700	2,384
2011-08-19	2,381	2,410	2,381	2,400	5,500	2,400
2011-08-18	2,410	2,410	2,378	2,393	2,600	2,393
2011-08-17	2,412	2,412	2,392	2,401	1,400	2,401
2011-08-16	2,387	2,403	2,387	2,403	2,600	2,403
2011-08-15	2,395	2,395	2,361	2,385	3,100	2,385
2011-08-12	2,400	2,400	2,382	2,392	4,200	2,392
2011-08-11	2,351	2,395	2,351	2,394	5,100	2,394
2011-08-10	2,398	2,399	2,350	2,391	5,300	2,391
2011-08-09	2,280	2,348	2,270	2,348	10,000	2,348
2011-08-08	2,289	2,338	2,289	2,310	2,900	2,310
2011-08-05	2,337	2,360	2,323	2,338	5,300	2,338
2011-08-04	2,381	2,390	2,381	2,387	5,400	2,387
2011-08-03	2,370	2,375	2,345	2,345	3,600	2,345
2011-08-02	2,414	2,415	2,381	2,385	4,200	2,385
2011-08-01	2,381	2,420	2,381	2,415	3,600	2,415
2011-07-29	2,397	2,399	2,382	2,399	2,700	2,399
2011-07-28	2,381	2,397	2,354	2,397	7,800	2,397
2011-07-27	2,414	2,414	2,376	2,399	4,300	2,399
2011-07-26	2,383	2,414	2,383	2,414	2,400	2,414
2011-07-25	2,386	2,399	2,375	2,381	3,900	2,381
2011-07-22	2,410	2,418	2,402	2,409	3,100	2,409
2011-07-21	2,410	2,414	2,391	2,404	1,700	2,404
2011-07-20	2,420	2,420	2,400	2,402	2,900	2,402
2011-07-19	2,382	2,415	2,382	2,413	4,700	2,413
2011-07-15	2,387	2,399	2,378	2,382	5,900	2,382
2011-07-14	2,382	2,383	2,364	2,370	2,500	2,370
2011-07-13	2,360	2,375	2,330	2,366	2,700	2,366
2011-07-12	2,374	2,374	2,316	2,366	2,500	2,366
2011-07-11	2,374	2,382	2,360	2,378	1,800	2,378
2011-07-08	2,391	2,391	2,282	2,374	9,600	2,374
2011-07-07	2,392	2,398	2,379	2,391	4,200	2,391
2011-07-06	2,399	2,399	2,371	2,399	11,500	2,399
2011-07-05	2,346	2,370	2,346	2,358	4,300	2,358
2011-07-04	2,340	2,347	2,327	2,346	4,100	2,346
2011-07-01	2,300	2,335	2,300	2,330	4,000	2,330
2011-06-30	2,280	2,294	2,277	2,294	2,500	2,294
2011-06-29	2,287	2,287	2,250	2,277	2,200	2,277
2011-06-28	2,256	2,269	2,247	2,267	3,200	2,267
2011-06-27	2,270	2,273	2,251	2,252	3,500	2,252
2011-06-24	2,277	2,277	2,260	2,270	3,100	2,270
2011-06-23	2,247	2,266	2,245	2,255	4,200	2,255
2011-06-22	2,210	2,250	2,210	2,241	6,000	2,241
2011-06-21	2,182	2,210	2,182	2,204	2,200	2,204
2011-06-20	2,172	2,215	2,168	2,181	3,500	2,181
2011-06-17	2,190	2,190	2,159	2,159	3,600	2,159
2011-06-16	2,220	2,222	2,200	2,200	2,300	2,200
2011-06-15	2,195	2,213	2,194	2,207	3,700	2,207
2011-06-14	2,166	2,200	2,166	2,195	3,600	2,195
2011-06-13	2,175	2,175	2,162	2,166	2,500	2,166
2011-06-10	2,195	2,198	2,172	2,185	8,600	2,185
2011-06-09	2,147	2,185	2,147	2,165	1,400	2,165
2011-06-08	2,155	2,168	2,147	2,147	2,100	2,147
2011-06-07	2,168	2,168	2,146	2,147	1,500	2,147
2011-06-06	2,150	2,163	2,140	2,141	3,600	2,141
2011-06-03	2,171	2,172	2,158	2,158	5,700	2,158
2011-06-02	2,185	2,200	2,177	2,179	6,400	2,179
2011-06-01	2,247	2,247	2,200	2,211	3,900	2,211
2011-05-31	2,187	2,228	2,183	2,212	2,800	2,212
2011-05-30	2,168	2,185	2,162	2,170	3,500	2,170
2011-05-27	2,161	2,183	2,161	2,167	3,700	2,167
2011-05-26	2,160	2,188	2,160	2,188	1,800	2,188
2011-05-25	2,170	2,189	2,161	2,161	5,900	2,161
2011-05-24	2,163	2,211	2,161	2,170	3,500	2,170
2011-05-23	2,222	2,223	2,178	2,181	3,700	2,181
2011-05-20	2,246	2,252	2,220	2,220	3,100	2,220
2011-05-19	2,297	2,297	2,235	2,246	3,200	2,246
2011-05-18	2,245	2,297	2,245	2,291	3,100	2,291
2011-05-17	2,250	2,276	2,230	2,268	5,400	2,268
2011-05-16	2,258	2,297	2,250	2,255	5,100	2,255
2011-05-13	2,301	2,308	2,256	2,257	6,100	2,257
2011-05-12	2,301	2,303	2,300	2,300	3,000	2,300
2011-05-11	2,313	2,319	2,296	2,296	5,900	2,296
2011-05-10	2,335	2,335	2,309	2,313	7,700	2,313
2011-05-09	2,328	2,389	2,311	2,370	4,500	2,370
2011-05-06	2,300	2,328	2,300	2,328	4,300	2,328
2011-05-02	2,338	2,340	2,305	2,338	4,100	2,338
2011-04-28	2,293	2,329	2,283	2,324	2,900	2,324
2011-04-27	2,310	2,313	2,286	2,293	4,900	2,293
2011-04-26	2,324	2,324	2,309	2,310	2,900	2,310
2011-04-25	2,345	2,355	2,300	2,353	4,400	2,353
2011-04-22	2,341	2,349	2,315	2,344	3,100	2,344
2011-04-21	2,343	2,365	2,343	2,356	3,300	2,356
2011-04-20	2,371	2,371	2,298	2,343	2,200	2,343
2011-04-19	2,367	2,367	2,338	2,348	2,600	2,348
2011-04-18	2,345	2,384	2,334	2,383	12,400	2,383
2011-04-15	2,287	2,390	2,248	2,322	17,200	2,322
2011-04-14	2,240	2,280	2,228	2,278	5,100	2,278
2011-04-13	2,242	2,252	2,233	2,240	1,900	2,240
2011-04-12	2,233	2,268	2,211	2,234	2,800	2,234
2011-04-11	2,245	2,320	2,230	2,278	5,900	2,278
2011-04-08	2,192	2,250	2,175	2,223	8,800	2,223
2011-04-07	2,192	2,208	2,161	2,193	4,300	2,193
2011-04-06	2,250	2,250	2,200	2,215	7,400	2,215
2011-04-05	2,297	2,297	2,230	2,250	6,900	2,250
2011-04-04	2,305	2,325	2,298	2,300	6,100	2,300
2011-04-01	2,342	2,357	2,297	2,331	7,800	2,331
2011-03-31	2,378	2,378	2,328	2,342	5,000	2,342
2011-03-30	2,302	2,378	2,295	2,378	9,700	2,378
2011-03-29	2,370	2,372	2,277	2,337	18,900	2,337
2011-03-28	2,424	2,433	2,415	2,421	72,900	2,421
2011-03-25	2,415	2,440	2,413	2,437	9,500	2,437
2011-03-24	2,438	2,438	2,412	2,412	5,400	2,412
2011-03-23	2,468	2,468	2,415	2,415	6,300	2,415
2011-03-22	2,453	2,464	2,420	2,438	8,500	2,438
2011-03-18	2,281	2,400	2,281	2,400	17,300	2,400
2011-03-17	2,129	2,248	2,100	2,231	11,900	2,231
2011-03-16	2,003	2,160	2,002	2,160	18,000	2,160
2011-03-15	2,230	2,230	1,998	2,002	18,200	2,002
2011-03-14	2,053	2,290	2,050	2,230	11,400	2,230
2011-03-11	2,485	2,486	2,460	2,461	17,900	2,461
2011-03-10	2,493	2,493	2,466	2,466	4,900	2,466
2011-03-09	2,492	2,496	2,477	2,484	5,600	2,484
2011-03-08	2,480	2,494	2,473	2,473	4,800	2,473
2011-03-07	2,497	2,497	2,466	2,466	6,200	2,466
2011-03-04	2,464	2,481	2,456	2,481	5,500	2,481
2011-03-03	2,455	2,470	2,449	2,451	2,500	2,451
2011-03-02	2,460	2,460	2,425	2,425	7,900	2,425
2011-03-01	2,455	2,490	2,453	2,481	3,900	2,481
2011-02-28	2,421	2,460	2,421	2,453	5,300	2,453
2011-02-25	2,411	2,425	2,411	2,416	5,300	2,416
2011-02-24	2,435	2,435	2,415	2,416	6,700	2,416
2011-02-23	2,450	2,469	2,439	2,442	4,700	2,442
2011-02-22	2,485	2,485	2,450	2,455	6,500	2,455
2011-02-21	2,495	2,499	2,485	2,490	4,400	2,490
2011-02-18	2,500	2,509	2,490	2,492	3,800	2,492
2011-02-17	2,480	2,505	2,480	2,504	9,000	2,504
2011-02-16	2,487	2,497	2,469	2,480	2,800	2,480
2011-02-15	2,453	2,500	2,442	2,486	11,200	2,486
2011-02-14	2,445	2,450	2,430	2,450	5,100	2,450
2011-02-10	2,439	2,439	2,405	2,418	6,300	2,418
2011-02-09	2,442	2,447	2,417	2,426	5,500	2,426
2011-02-08	2,435	2,448	2,433	2,442	4,700	2,442
2011-02-07	2,432	2,440	2,413	2,435	6,100	2,435
2011-02-04	2,417	2,435	2,412	2,432	6,600	2,432
2011-02-03	2,412	2,429	2,401	2,411	6,600	2,411
2011-02-02	2,394	2,428	2,394	2,411	10,100	2,411
2011-02-01	2,364	2,394	2,364	2,380	4,200	2,380
2011-01-31	2,383	2,384	2,359	2,363	3,700	2,363
2011-01-28	2,383	2,395	2,370	2,395	6,100	2,395
2011-01-27	2,393	2,393	2,377	2,391	3,700	2,391
2011-01-26	2,389	2,400	2,376	2,381	5,000	2,381
2011-01-25	2,393	2,399	2,380	2,389	8,500	2,389
2011-01-24	2,365	2,383	2,357	2,383	5,700	2,383
2011-01-21	2,381	2,390	2,355	2,361	7,000	2,361
2011-01-20	2,360	2,380	2,350	2,380	3,400	2,380
2011-01-19	2,363	2,378	2,350	2,378	5,600	2,378
2011-01-18	2,339	2,368	2,329	2,368	4,800	2,368
2011-01-17	2,338	2,350	2,330	2,335	4,100	2,335
2011-01-14	2,335	2,338	2,330	2,336	4,700	2,336
2011-01-13	2,315	2,339	2,313	2,335	5,200	2,335
2011-01-12	2,300	2,319	2,297	2,315	5,400	2,315
2011-01-11	2,295	2,298	2,290	2,298	4,900	2,298
2011-01-07	2,288	2,293	2,282	2,293	4,600	2,293
2011-01-06	2,288	2,288	2,263	2,284	1,400	2,284
2011-01-05	2,239	2,295	2,239	2,288	5,800	2,288
2011-01-04	2,255	2,260	2,236	2,238	4,600	2,238

分割・併合履歴：なし