4994 大成ラミック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,376	2,387	2,371	2,373	3,700	2,373
2012-12-27	2,360	2,375	2,356	2,375	6,800	2,375
2012-12-26	2,358	2,365	2,356	2,364	4,200	2,364
2012-12-25	2,360	2,364	2,347	2,358	4,300	2,358
2012-12-21	2,371	2,373	2,346	2,360	4,200	2,360
2012-12-20	2,347	2,363	2,347	2,351	5,300	2,351
2012-12-19	2,358	2,365	2,336	2,347	5,300	2,347
2012-12-18	2,354	2,360	2,346	2,346	4,700	2,346
2012-12-17	2,358	2,358	2,347	2,349	3,900	2,349
2012-12-14	2,355	2,358	2,345	2,348	8,300	2,348
2012-12-13	2,356	2,358	2,340	2,345	4,200	2,345
2012-12-12	2,346	2,355	2,341	2,342	4,300	2,342
2012-12-11	2,340	2,346	2,340	2,342	1,600	2,342
2012-12-10	2,355	2,355	2,336	2,348	6,900	2,348
2012-12-07	2,349	2,353	2,348	2,352	2,400	2,352
2012-12-06	2,355	2,355	2,345	2,349	3,900	2,349
2012-12-05	2,335	2,359	2,335	2,355	2,900	2,355
2012-12-04	2,337	2,347	2,328	2,346	2,400	2,346
2012-12-03	2,327	2,337	2,327	2,337	2,100	2,337
2012-11-30	2,347	2,347	2,327	2,327	2,700	2,327
2012-11-29	2,354	2,359	2,347	2,347	2,300	2,347
2012-11-28	2,354	2,354	2,330	2,354	2,000	2,354
2012-11-27	2,341	2,354	2,340	2,354	6,100	2,354
2012-11-26	2,338	2,347	2,336	2,340	3,100	2,340
2012-11-22	2,347	2,349	2,333	2,348	4,500	2,348
2012-11-21	2,338	2,339	2,323	2,324	3,400	2,324
2012-11-20	2,317	2,333	2,300	2,300	3,700	2,300
2012-11-19	2,322	2,322	2,294	2,311	2,700	2,311
2012-11-16	2,277	2,280	2,273	2,274	4,000	2,274
2012-11-15	2,287	2,289	2,275	2,276	5,700	2,276
2012-11-14	2,292	2,292	2,279	2,291	4,100	2,291
2012-11-13	2,294	2,296	2,279	2,288	4,000	2,288
2012-11-12	2,292	2,295	2,281	2,281	2,600	2,281
2012-11-09	2,300	2,301	2,286	2,292	4,000	2,292
2012-11-08	2,328	2,329	2,304	2,304	2,000	2,304
2012-11-07	2,325	2,330	2,318	2,330	1,000	2,330
2012-11-06	2,337	2,341	2,330	2,334	1,500	2,334
2012-11-05	2,357	2,357	2,336	2,340	1,700	2,340
2012-11-02	2,357	2,358	2,341	2,357	3,400	2,357
2012-11-01	2,345	2,356	2,339	2,356	3,200	2,356
2012-10-31	2,337	2,350	2,335	2,344	3,700	2,344
2012-10-30	2,340	2,340	2,295	2,321	8,800	2,321
2012-10-29	2,351	2,358	2,340	2,349	2,900	2,349
2012-10-26	2,340	2,350	2,340	2,350	1,900	2,350
2012-10-25	2,324	2,340	2,320	2,340	4,100	2,340
2012-10-24	2,315	2,335	2,314	2,316	2,200	2,316
2012-10-23	2,340	2,340	2,330	2,333	1,100	2,333
2012-10-22	2,321	2,350	2,321	2,340	1,700	2,340
2012-10-19	2,311	2,333	2,311	2,333	2,500	2,333
2012-10-18	2,320	2,340	2,298	2,332	2,700	2,332
2012-10-17	2,298	2,310	2,290	2,309	2,300	2,309
2012-10-16	2,295	2,304	2,288	2,288	2,100	2,288
2012-10-15	2,294	2,320	2,293	2,294	2,800	2,294
2012-10-12	2,320	2,325	2,296	2,320	3,200	2,320
2012-10-11	2,294	2,325	2,293	2,300	2,700	2,300
2012-10-10	2,309	2,323	2,290	2,293	4,700	2,293
2012-10-09	2,300	2,349	2,300	2,325	4,100	2,325
2012-10-05	2,311	2,328	2,295	2,328	3,000	2,328
2012-10-04	2,304	2,312	2,285	2,312	2,400	2,312
2012-10-03	2,300	2,319	2,282	2,308	4,000	2,308
2012-10-02	2,297	2,335	2,295	2,300	1,600	2,300
2012-10-01	2,302	2,329	2,284	2,320	3,900	2,320
2012-09-28	2,360	2,360	2,327	2,327	2,900	2,327
2012-09-27	2,360	2,380	2,347	2,359	2,900	2,359
2012-09-26	2,360	2,373	2,325	2,364	4,400	2,364
2012-09-25	2,380	2,380	2,321	2,379	5,400	2,379
2012-09-24	2,384	2,384	2,349	2,362	2,600	2,362
2012-09-21	2,335	2,385	2,324	2,385	3,300	2,385
2012-09-20	2,340	2,342	2,322	2,334	2,900	2,334
2012-09-19	2,309	2,342	2,309	2,342	2,000	2,342
2012-09-18	2,348	2,348	2,310	2,337	4,000	2,337
2012-09-14	2,333	2,335	2,307	2,333	9,700	2,333
2012-09-13	2,286	2,287	2,267	2,287	2,600	2,287
2012-09-12	2,286	2,286	2,278	2,285	1,800	2,285
2012-09-11	2,285	2,285	2,262	2,263	3,000	2,263
2012-09-10	2,250	2,289	2,250	2,285	2,100	2,285
2012-09-07	2,266	2,280	2,262	2,263	5,400	2,263
2012-09-06	2,243	2,275	2,225	2,265	3,800	2,265
2012-09-05	2,254	2,260	2,243	2,244	5,400	2,244
2012-09-04	2,282	2,282	2,254	2,254	2,600	2,254
2012-09-03	2,279	2,280	2,262	2,262	3,100	2,262
2012-08-31	2,305	2,305	2,278	2,278	2,400	2,278
2012-08-30	2,299	2,325	2,299	2,305	1,200	2,305
2012-08-29	2,294	2,298	2,294	2,298	500	2,298
2012-08-28	2,343	2,343	2,292	2,293	4,700	2,293
2012-08-27	2,334	2,344	2,334	2,344	1,300	2,344
2012-08-24	2,382	2,382	2,333	2,333	4,300	2,333
2012-08-23	2,385	2,386	2,381	2,381	1,500	2,381
2012-08-22	2,382	2,385	2,380	2,384	2,000	2,384
2012-08-21	2,379	2,380	2,373	2,380	2,000	2,380
2012-08-20	2,376	2,380	2,375	2,376	1,200	2,376
2012-08-17	2,375	2,377	2,320	2,376	4,700	2,376
2012-08-16	2,377	2,377	2,364	2,375	3,000	2,375
2012-08-15	2,365	2,365	2,350	2,361	3,900	2,361
2012-08-14	2,322	2,350	2,322	2,350	2,100	2,350
2012-08-13	2,318	2,319	2,301	2,319	1,900	2,319
2012-08-10	2,310	2,320	2,310	2,320	2,700	2,320
2012-08-09	2,308	2,310	2,308	2,310	1,500	2,310
2012-08-08	2,298	2,308	2,290	2,308	2,000	2,308
2012-08-07	2,275	2,297	2,259	2,293	2,000	2,293
2012-08-06	2,264	2,274	2,255	2,274	1,900	2,274
2012-08-03	2,271	2,273	2,251	2,264	4,300	2,264
2012-08-02	2,291	2,291	2,273	2,273	3,000	2,273
2012-08-01	2,284	2,295	2,275	2,283	800	2,283
2012-07-31	2,310	2,310	2,280	2,284	7,000	2,284
2012-07-30	2,312	2,312	2,296	2,310	2,800	2,310
2012-07-27	2,310	2,319	2,300	2,302	2,800	2,302
2012-07-26	2,321	2,321	2,310	2,310	2,200	2,310
2012-07-25	2,359	2,359	2,320	2,321	3,900	2,321
2012-07-24	2,330	2,332	2,320	2,329	1,900	2,329
2012-07-23	2,353	2,353	2,333	2,333	3,100	2,333
2012-07-20	2,376	2,376	2,345	2,351	4,400	2,351
2012-07-19	2,362	2,410	2,362	2,400	2,200	2,400
2012-07-18	2,396	2,415	2,363	2,381	1,900	2,381
2012-07-17	2,411	2,411	2,372	2,372	4,100	2,372
2012-07-13	2,355	2,382	2,355	2,371	1,700	2,371
2012-07-12	2,348	2,366	2,340	2,340	2,500	2,340
2012-07-11	2,376	2,376	2,347	2,347	3,900	2,347
2012-07-10	2,385	2,400	2,382	2,382	1,100	2,382
2012-07-09	2,396	2,429	2,366	2,385	1,800	2,385
2012-07-06	2,376	2,409	2,376	2,381	3,000	2,381
2012-07-05	2,419	2,419	2,400	2,412	6,600	2,412
2012-07-04	2,388	2,395	2,367	2,369	2,800	2,369
2012-07-03	2,403	2,410	2,338	2,366	4,400	2,366
2012-07-02	2,385	2,387	2,381	2,381	2,200	2,381
2012-06-29	2,430	2,430	2,383	2,383	3,500	2,383
2012-06-28	2,385	2,412	2,385	2,412	1,600	2,412
2012-06-27	2,430	2,430	2,387	2,388	3,500	2,388
2012-06-26	2,395	2,430	2,390	2,430	3,500	2,430
2012-06-25	2,400	2,400	2,385	2,399	1,900	2,399
2012-06-22	2,370	2,384	2,362	2,384	1,300	2,384
2012-06-21	2,345	2,370	2,345	2,370	2,600	2,370
2012-06-20	2,337	2,338	2,328	2,338	1,200	2,338
2012-06-19	2,321	2,343	2,312	2,313	2,500	2,313
2012-06-18	2,346	2,348	2,319	2,348	5,300	2,348
2012-06-15	2,367	2,367	2,320	2,346	2,500	2,346
2012-06-14	2,359	2,359	2,340	2,350	1,900	2,350
2012-06-13	2,359	2,359	2,357	2,359	600	2,359
2012-06-12	2,300	2,348	2,300	2,348	2,200	2,348
2012-06-11	2,339	2,342	2,301	2,302	3,100	2,302
2012-06-08	2,320	2,340	2,300	2,340	6,900	2,340
2012-06-07	2,265	2,305	2,265	2,305	1,500	2,305
2012-06-06	2,263	2,269	2,238	2,250	1,700	2,250
2012-06-05	2,260	2,280	2,230	2,250	3,700	2,250
2012-06-04	2,261	2,261	2,250	2,260	3,200	2,260
2012-06-01	2,290	2,291	2,281	2,282	1,700	2,282
2012-05-31	2,300	2,320	2,291	2,292	3,200	2,292
2012-05-30	2,290	2,322	2,290	2,322	1,300	2,322
2012-05-29	2,309	2,309	2,280	2,304	6,100	2,304
2012-05-28	2,339	2,339	2,303	2,309	1,400	2,309
2012-05-25	2,343	2,345	2,302	2,339	4,100	2,339
2012-05-24	2,345	2,345	2,311	2,329	2,100	2,329
2012-05-23	2,380	2,380	2,321	2,321	3,900	2,321
2012-05-22	2,343	2,380	2,343	2,380	1,200	2,380
2012-05-21	2,306	2,449	2,301	2,341	5,700	2,341
2012-05-18	2,332	2,350	2,304	2,350	5,700	2,350
2012-05-17	2,374	2,374	2,349	2,360	2,000	2,360
2012-05-16	2,385	2,386	2,350	2,350	3,100	2,350
2012-05-15	2,429	2,429	2,392	2,395	4,900	2,395
2012-05-14	2,422	2,434	2,411	2,420	3,000	2,420
2012-05-11	2,440	2,448	2,428	2,429	3,300	2,429
2012-05-10	2,424	2,437	2,424	2,437	1,700	2,437
2012-05-09	2,442	2,447	2,435	2,447	2,300	2,447
2012-05-08	2,440	2,480	2,440	2,480	4,500	2,480
2012-05-07	2,432	2,467	2,416	2,467	2,800	2,467
2012-05-02	2,506	2,506	2,481	2,497	1,900	2,497
2012-05-01	2,508	2,508	2,477	2,481	1,100	2,481
2012-04-27	2,480	2,530	2,480	2,511	5,400	2,511
2012-04-26	2,490	2,523	2,470	2,507	3,700	2,507
2012-04-25	2,454	2,495	2,433	2,494	7,600	2,494
2012-04-24	2,453	2,453	2,420	2,430	2,600	2,430
2012-04-23	2,448	2,458	2,430	2,457	2,100	2,457
2012-04-20	2,437	2,460	2,433	2,448	1,700	2,448
2012-04-19	2,450	2,459	2,436	2,436	2,900	2,436
2012-04-18	2,431	2,463	2,431	2,462	2,800	2,462
2012-04-17	2,415	2,439	2,407	2,426	3,400	2,426
2012-04-16	2,410	2,425	2,406	2,417	5,700	2,417
2012-04-13	2,414	2,445	2,414	2,426	6,000	2,426
2012-04-12	2,403	2,418	2,403	2,415	2,400	2,415
2012-04-11	2,410	2,415	2,399	2,401	9,500	2,401
2012-04-10	2,412	2,420	2,411	2,417	3,900	2,417
2012-04-09	2,438	2,449	2,411	2,411	6,600	2,411
2012-04-06	2,456	2,458	2,447	2,458	2,800	2,458
2012-04-05	2,450	2,455	2,439	2,455	3,600	2,455
2012-04-04	2,491	2,499	2,470	2,471	6,700	2,471
2012-04-03	2,523	2,528	2,486	2,493	7,100	2,493
2012-04-02	2,570	2,583	2,505	2,505	5,200	2,505
2012-03-30	2,560	2,569	2,550	2,564	3,800	2,564
2012-03-29	2,553	2,565	2,540	2,560	9,300	2,560
2012-03-28	2,525	2,570	2,521	2,554	23,000	2,554
2012-03-27	2,644	2,655	2,640	2,655	36,400	2,655
2012-03-26	2,639	2,648	2,630	2,630	20,700	2,630
2012-03-23	2,650	2,650	2,641	2,641	5,700	2,641
2012-03-22	2,634	2,649	2,634	2,649	5,700	2,649
2012-03-21	2,632	2,648	2,631	2,631	8,300	2,631
2012-03-19	2,632	2,639	2,629	2,636	4,100	2,636
2012-03-16	2,610	2,634	2,610	2,631	6,600	2,631
2012-03-15	2,628	2,630	2,610	2,612	14,500	2,612
2012-03-14	2,625	2,626	2,611	2,611	7,300	2,611
2012-03-13	2,631	2,631	2,601	2,601	10,400	2,601
2012-03-12	2,636	2,636	2,618	2,621	6,800	2,621
2012-03-09	2,634	2,641	2,624	2,635	12,600	2,635
2012-03-08	2,644	2,649	2,632	2,644	5,900	2,644
2012-03-07	2,620	2,650	2,618	2,649	7,900	2,649
2012-03-06	2,643	2,643	2,621	2,622	4,700	2,622
2012-03-05	2,635	2,648	2,626	2,643	9,800	2,643
2012-03-02	2,624	2,635	2,607	2,625	5,100	2,625
2012-03-01	2,634	2,634	2,602	2,623	7,300	2,623
2012-02-29	2,614	2,639	2,613	2,617	13,800	2,617
2012-02-28	2,595	2,620	2,593	2,613	19,400	2,613
2012-02-27	2,594	2,594	2,570	2,587	5,700	2,587
2012-02-24	2,596	2,596	2,569	2,593	5,800	2,593
2012-02-23	2,576	2,590	2,545	2,570	4,800	2,570
2012-02-22	2,522	2,575	2,511	2,575	8,600	2,575
2012-02-21	2,525	2,530	2,520	2,520	2,600	2,520
2012-02-20	2,521	2,525	2,512	2,525	3,000	2,525
2012-02-17	2,518	2,521	2,511	2,511	3,400	2,511
2012-02-16	2,530	2,530	2,510	2,512	4,300	2,512
2012-02-15	2,523	2,539	2,517	2,527	10,700	2,527
2012-02-14	2,508	2,514	2,500	2,514	6,200	2,514
2012-02-13	2,504	2,508	2,488	2,506	5,600	2,506
2012-02-10	2,488	2,500	2,488	2,490	2,500	2,490
2012-02-09	2,488	2,500	2,476	2,500	3,500	2,500
2012-02-08	2,481	2,493	2,476	2,488	2,800	2,488
2012-02-07	2,479	2,484	2,472	2,480	1,800	2,480
2012-02-06	2,485	2,500	2,479	2,480	4,500	2,480
2012-02-03	2,499	2,499	2,475	2,477	4,400	2,477
2012-02-02	2,500	2,500	2,478	2,498	3,400	2,498
2012-02-01	2,495	2,495	2,488	2,489	3,300	2,489
2012-01-31	2,480	2,496	2,473	2,496	5,100	2,496
2012-01-30	2,482	2,482	2,461	2,480	3,100	2,480
2012-01-27	2,480	2,499	2,461	2,487	4,100	2,487
2012-01-26	2,466	2,482	2,457	2,473	6,100	2,473
2012-01-25	2,459	2,465	2,445	2,464	6,700	2,464
2012-01-24	2,443	2,446	2,430	2,446	5,100	2,446
2012-01-23	2,438	2,442	2,434	2,434	2,200	2,434
2012-01-20	2,440	2,440	2,415	2,437	3,000	2,437
2012-01-19	2,438	2,438	2,414	2,415	2,800	2,415
2012-01-18	2,429	2,438	2,423	2,438	1,600	2,438
2012-01-17	2,410	2,417	2,410	2,415	2,000	2,415
2012-01-16	2,446	2,446	2,420	2,430	5,600	2,430
2012-01-13	2,427	2,430	2,402	2,420	3,200	2,420
2012-01-12	2,429	2,429	2,403	2,403	2,800	2,403
2012-01-11	2,438	2,449	2,418	2,429	2,900	2,429
2012-01-10	2,401	2,437	2,401	2,425	3,000	2,425
2012-01-06	2,440	2,440	2,430	2,433	1,300	2,433
2012-01-05	2,456	2,460	2,439	2,452	2,000	2,452
2012-01-04	2,418	2,466	2,418	2,450	10,300	2,450

分割・併合履歴：なし