4994 大成ラミック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,560	2,580	2,550	2,561	10,000	2,561
2013-12-27	2,530	2,540	2,525	2,540	9,900	2,540
2013-12-26	2,501	2,525	2,501	2,514	8,200	2,514
2013-12-25	2,491	2,495	2,484	2,489	10,600	2,489
2013-12-24	2,497	2,503	2,486	2,494	10,300	2,494
2013-12-20	2,504	2,512	2,496	2,498	6,600	2,498
2013-12-19	2,510	2,519	2,503	2,510	6,500	2,510
2013-12-18	2,509	2,515	2,504	2,515	6,000	2,515
2013-12-17	2,491	2,510	2,490	2,509	3,900	2,509
2013-12-16	2,499	2,525	2,492	2,493	7,000	2,493
2013-12-13	2,491	2,499	2,485	2,497	16,500	2,497
2013-12-12	2,490	2,493	2,483	2,490	4,100	2,490
2013-12-11	2,492	2,500	2,486	2,486	7,000	2,486
2013-12-10	2,515	2,515	2,492	2,492	12,100	2,492
2013-12-09	2,520	2,520	2,505	2,514	4,800	2,514
2013-12-06	2,502	2,515	2,495	2,511	6,000	2,511
2013-12-05	2,505	2,513	2,500	2,501	4,600	2,501
2013-12-04	2,507	2,517	2,506	2,506	4,300	2,506
2013-12-03	2,512	2,536	2,512	2,518	4,100	2,518
2013-12-02	2,502	2,517	2,502	2,512	5,200	2,512
2013-11-29	2,532	2,541	2,515	2,520	3,500	2,520
2013-11-28	2,536	2,536	2,520	2,525	2,200	2,525
2013-11-27	2,532	2,546	2,521	2,536	3,200	2,536
2013-11-26	2,527	2,537	2,513	2,535	3,100	2,535
2013-11-25	2,523	2,530	2,501	2,527	6,600	2,527
2013-11-22	2,505	2,524	2,505	2,519	5,600	2,519
2013-11-21	2,516	2,546	2,506	2,509	7,400	2,509
2013-11-20	2,516	2,532	2,510	2,516	2,800	2,516
2013-11-19	2,541	2,541	2,527	2,527	2,600	2,527
2013-11-18	2,548	2,548	2,531	2,541	3,600	2,541
2013-11-15	2,550	2,560	2,526	2,548	14,900	2,548
2013-11-14	2,544	2,549	2,534	2,548	8,000	2,548
2013-11-13	2,533	2,546	2,523	2,540	9,400	2,540
2013-11-12	2,513	2,539	2,511	2,533	11,700	2,533
2013-11-11	2,506	2,514	2,502	2,508	4,000	2,508
2013-11-08	2,500	2,510	2,500	2,506	1,800	2,506
2013-11-07	2,509	2,515	2,502	2,508	6,100	2,508
2013-11-06	2,500	2,515	2,486	2,513	7,500	2,513
2013-11-05	2,500	2,525	2,487	2,496	9,300	2,496
2013-11-01	2,498	2,500	2,478	2,495	9,700	2,495
2013-10-31	2,486	2,500	2,475	2,498	15,100	2,498
2013-10-30	2,450	2,500	2,431	2,500	27,600	2,500
2013-10-29	2,449	2,450	2,440	2,446	8,200	2,446
2013-10-28	2,452	2,457	2,441	2,443	4,500	2,443
2013-10-25	2,468	2,468	2,448	2,452	6,700	2,452
2013-10-24	2,458	2,470	2,446	2,467	8,300	2,467
2013-10-23	2,471	2,478	2,460	2,462	4,400	2,462
2013-10-22	2,480	2,480	2,461	2,471	4,400	2,471
2013-10-21	2,476	2,486	2,471	2,480	6,300	2,480
2013-10-18	2,480	2,480	2,460	2,474	3,700	2,474
2013-10-17	2,485	2,486	2,451	2,475	7,000	2,475
2013-10-16	2,420	2,485	2,420	2,485	18,100	2,485
2013-10-15	2,430	2,480	2,402	2,428	29,400	2,428
2013-10-11	2,393	2,421	2,393	2,415	7,200	2,415
2013-10-10	2,379	2,395	2,378	2,384	5,200	2,384
2013-10-09	2,389	2,400	2,378	2,379	10,800	2,379
2013-10-08	2,402	2,410	2,386	2,388	10,400	2,388
2013-10-07	2,420	2,430	2,405	2,408	4,300	2,408
2013-10-04	2,420	2,435	2,414	2,414	4,200	2,414
2013-10-03	2,425	2,444	2,425	2,432	3,000	2,432
2013-10-02	2,450	2,459	2,423	2,424	4,700	2,424
2013-10-01	2,446	2,455	2,442	2,450	1,600	2,450
2013-09-30	2,451	2,460	2,440	2,446	3,100	2,446
2013-09-27	2,455	2,464	2,441	2,451	3,600	2,451
2013-09-26	2,439	2,447	2,400	2,435	4,200	2,435
2013-09-25	2,470	2,470	2,461	2,470	5,100	2,470
2013-09-24	2,457	2,470	2,453	2,460	6,600	2,460
2013-09-20	2,450	2,453	2,440	2,453	6,900	2,453
2013-09-19	2,445	2,450	2,438	2,450	6,100	2,450
2013-09-18	2,434	2,449	2,434	2,445	4,200	2,445
2013-09-17	2,450	2,450	2,440	2,440	3,200	2,440
2013-09-13	2,436	2,450	2,435	2,450	10,400	2,450
2013-09-12	2,448	2,450	2,439	2,450	1,700	2,450
2013-09-11	2,438	2,448	2,438	2,447	1,600	2,447
2013-09-10	2,449	2,450	2,439	2,448	3,400	2,448
2013-09-09	2,450	2,450	2,435	2,449	5,900	2,449
2013-09-06	2,433	2,446	2,433	2,442	1,000	2,442
2013-09-05	2,446	2,446	2,434	2,445	1,200	2,445
2013-09-04	2,405	2,450	2,405	2,446	2,200	2,446
2013-09-03	2,415	2,450	2,412	2,450	4,500	2,450
2013-09-02	2,390	2,408	2,390	2,403	1,800	2,403
2013-08-30	2,408	2,413	2,386	2,387	5,900	2,387
2013-08-29	2,403	2,419	2,403	2,408	2,200	2,408
2013-08-28	2,444	2,444	2,410	2,410	2,700	2,410
2013-08-27	2,448	2,448	2,433	2,448	2,400	2,448
2013-08-26	2,430	2,450	2,430	2,448	900	2,448
2013-08-23	2,439	2,439	2,412	2,425	1,500	2,425
2013-08-22	2,396	2,440	2,396	2,433	3,600	2,433
2013-08-21	2,401	2,410	2,395	2,395	2,800	2,395
2013-08-20	2,450	2,467	2,400	2,415	8,500	2,415
2013-08-19	2,469	2,470	2,450	2,450	2,200	2,450
2013-08-16	2,446	2,460	2,442	2,444	2,500	2,444
2013-08-15	2,470	2,470	2,450	2,457	2,900	2,457
2013-08-14	2,439	2,468	2,439	2,467	3,700	2,467
2013-08-13	2,430	2,439	2,425	2,439	2,200	2,439
2013-08-12	2,430	2,435	2,430	2,430	700	2,430
2013-08-09	2,432	2,448	2,430	2,430	3,200	2,430
2013-08-08	2,440	2,458	2,430	2,432	3,200	2,432
2013-08-07	2,460	2,468	2,441	2,446	3,300	2,446
2013-08-06	2,450	2,460	2,442	2,460	1,500	2,460
2013-08-05	2,444	2,469	2,444	2,469	1,500	2,469
2013-08-02	2,446	2,479	2,433	2,479	4,200	2,479
2013-08-01	2,430	2,450	2,430	2,450	2,400	2,450
2013-07-31	2,441	2,448	2,430	2,434	3,800	2,434
2013-07-30	2,431	2,450	2,430	2,449	2,700	2,449
2013-07-29	2,435	2,478	2,431	2,431	6,900	2,431
2013-07-26	2,467	2,467	2,450	2,450	2,900	2,450
2013-07-25	2,482	2,484	2,467	2,467	2,700	2,467
2013-07-24	2,492	2,493	2,478	2,481	2,800	2,481
2013-07-23	2,470	2,490	2,465	2,478	4,900	2,478
2013-07-22	2,460	2,470	2,452	2,470	2,900	2,470
2013-07-19	2,466	2,470	2,453	2,460	4,200	2,460
2013-07-18	2,450	2,477	2,450	2,466	2,600	2,466
2013-07-17	2,442	2,467	2,441	2,467	5,700	2,467
2013-07-16	2,454	2,460	2,441	2,441	7,000	2,441
2013-07-12	2,450	2,452	2,440	2,451	5,400	2,451
2013-07-11	2,452	2,452	2,424	2,449	2,900	2,449
2013-07-10	2,455	2,455	2,447	2,448	4,500	2,448
2013-07-09	2,453	2,455	2,451	2,451	2,400	2,451
2013-07-08	2,450	2,453	2,442	2,442	3,500	2,442
2013-07-05	2,446	2,446	2,436	2,444	6,300	2,444
2013-07-04	2,442	2,446	2,435	2,442	4,800	2,442
2013-07-03	2,443	2,443	2,410	2,440	3,800	2,440
2013-07-02	2,400	2,448	2,386	2,445	6,900	2,445
2013-07-01	2,399	2,400	2,394	2,400	2,500	2,400
2013-06-28	2,385	2,400	2,371	2,399	8,200	2,399
2013-06-27	2,360	2,385	2,356	2,385	3,700	2,385
2013-06-26	2,374	2,385	2,352	2,367	1,800	2,367
2013-06-25	2,388	2,388	2,350	2,351	4,200	2,351
2013-06-24	2,380	2,385	2,371	2,384	3,600	2,384
2013-06-21	2,350	2,380	2,344	2,380	8,100	2,380
2013-06-20	2,375	2,375	2,365	2,368	3,000	2,368
2013-06-19	2,378	2,378	2,350	2,367	1,800	2,367
2013-06-18	2,378	2,378	2,356	2,360	3,400	2,360
2013-06-17	2,368	2,372	2,336	2,370	5,200	2,370
2013-06-14	2,380	2,384	2,322	2,330	17,400	2,330
2013-06-13	2,326	2,340	2,312	2,312	5,300	2,312
2013-06-12	2,320	2,332	2,320	2,324	4,400	2,324
2013-06-11	2,316	2,387	2,316	2,347	5,800	2,347
2013-06-10	2,301	2,388	2,301	2,321	10,100	2,321
2013-06-07	2,287	2,300	2,280	2,290	12,600	2,290
2013-06-06	2,300	2,327	2,285	2,301	9,300	2,301
2013-06-05	2,344	2,365	2,316	2,316	7,200	2,316
2013-06-04	2,311	2,331	2,292	2,330	8,600	2,330
2013-06-03	2,321	2,321	2,292	2,292	14,200	2,292
2013-05-31	2,348	2,348	2,320	2,321	3,000	2,321
2013-05-30	2,340	2,340	2,303	2,303	10,100	2,303
2013-05-29	2,351	2,365	2,341	2,341	10,200	2,341
2013-05-28	2,325	2,350	2,300	2,300	9,800	2,300
2013-05-27	2,360	2,370	2,330	2,330	9,200	2,330
2013-05-24	2,375	2,408	2,360	2,368	13,100	2,368
2013-05-23	2,450	2,450	2,371	2,371	11,200	2,371
2013-05-22	2,440	2,455	2,435	2,450	5,900	2,450
2013-05-21	2,450	2,450	2,435	2,443	4,500	2,443
2013-05-20	2,467	2,469	2,445	2,445	6,600	2,445
2013-05-17	2,405	2,467	2,405	2,446	9,300	2,446
2013-05-16	2,401	2,440	2,400	2,420	17,000	2,420
2013-05-15	2,464	2,470	2,438	2,438	10,300	2,438
2013-05-14	2,460	2,470	2,451	2,455	6,200	2,455
2013-05-13	2,470	2,474	2,458	2,458	7,600	2,458
2013-05-10	2,464	2,475	2,459	2,467	11,200	2,467
2013-05-09	2,466	2,470	2,456	2,460	6,600	2,460
2013-05-08	2,465	2,478	2,465	2,477	15,800	2,477
2013-05-07	2,467	2,485	2,438	2,485	19,900	2,485
2013-05-02	2,433	2,446	2,422	2,432	4,700	2,432
2013-05-01	2,453	2,453	2,420	2,423	9,300	2,423
2013-04-30	2,474	2,475	2,446	2,454	5,400	2,454
2013-04-26	2,479	2,485	2,465	2,474	6,900	2,474
2013-04-25	2,468	2,475	2,458	2,475	8,800	2,475
2013-04-24	2,459	2,465	2,437	2,465	8,100	2,465
2013-04-23	2,450	2,465	2,430	2,432	6,300	2,432
2013-04-22	2,439	2,447	2,423	2,439	4,800	2,439
2013-04-19	2,442	2,455	2,413	2,413	5,000	2,413
2013-04-18	2,437	2,454	2,437	2,454	8,900	2,454
2013-04-17	2,403	2,450	2,403	2,437	15,900	2,437
2013-04-16	2,408	2,415	2,397	2,397	8,300	2,397
2013-04-15	2,428	2,428	2,414	2,418	5,400	2,418
2013-04-12	2,435	2,448	2,421	2,427	6,100	2,427
2013-04-11	2,417	2,435	2,409	2,435	6,600	2,435
2013-04-10	2,401	2,413	2,401	2,409	5,700	2,409
2013-04-09	2,420	2,421	2,404	2,419	8,700	2,419
2013-04-08	2,397	2,415	2,376	2,415	16,500	2,415
2013-04-05	2,386	2,400	2,380	2,397	11,600	2,397
2013-04-04	2,350	2,377	2,329	2,377	6,700	2,377
2013-04-03	2,305	2,350	2,305	2,347	8,600	2,347
2013-04-02	2,315	2,319	2,288	2,297	15,400	2,297
2013-04-01	2,385	2,385	2,316	2,316	14,600	2,316
2013-03-29	2,410	2,410	2,388	2,388	10,400	2,388
2013-03-28	2,440	2,440	2,417	2,420	10,100	2,420
2013-03-27	2,397	2,448	2,395	2,444	25,800	2,444
2013-03-26	2,493	2,495	2,481	2,484	53,500	2,484
2013-03-25	2,500	2,510	2,495	2,495	23,200	2,495
2013-03-22	2,508	2,508	2,497	2,497	14,700	2,497
2013-03-21	2,499	2,530	2,499	2,500	13,800	2,500
2013-03-19	2,508	2,508	2,494	2,499	10,200	2,499
2013-03-18	2,509	2,510	2,492	2,492	15,900	2,492
2013-03-15	2,508	2,516	2,492	2,505	17,200	2,505
2013-03-14	2,508	2,508	2,490	2,490	9,000	2,490
2013-03-13	2,504	2,504	2,486	2,490	9,400	2,490
2013-03-12	2,496	2,510	2,490	2,490	13,100	2,490
2013-03-11	2,475	2,493	2,468	2,484	15,700	2,484
2013-03-08	2,447	2,485	2,447	2,458	27,800	2,458
2013-03-07	2,472	2,485	2,472	2,473	6,500	2,473
2013-03-06	2,471	2,477	2,467	2,471	6,800	2,471
2013-03-05	2,460	2,467	2,455	2,462	5,700	2,462
2013-03-04	2,465	2,465	2,448	2,448	6,700	2,448
2013-03-01	2,432	2,450	2,431	2,444	7,000	2,444
2013-02-28	2,436	2,444	2,436	2,440	4,400	2,440
2013-02-27	2,449	2,449	2,435	2,435	7,100	2,435
2013-02-26	2,430	2,449	2,430	2,441	4,300	2,441
2013-02-25	2,442	2,442	2,428	2,431	6,800	2,431
2013-02-22	2,432	2,433	2,421	2,424	6,400	2,424
2013-02-21	2,440	2,449	2,438	2,439	4,700	2,439
2013-02-20	2,430	2,449	2,430	2,445	4,400	2,445
2013-02-19	2,445	2,449	2,428	2,430	7,400	2,430
2013-02-18	2,415	2,445	2,400	2,445	7,800	2,445
2013-02-15	2,420	2,423	2,390	2,423	12,500	2,423
2013-02-14	2,429	2,431	2,425	2,429	5,100	2,429
2013-02-13	2,446	2,450	2,425	2,429	8,700	2,429
2013-02-12	2,436	2,479	2,436	2,453	8,900	2,453
2013-02-08	2,471	2,471	2,441	2,442	8,400	2,442
2013-02-07	2,481	2,483	2,469	2,471	9,000	2,471
2013-02-06	2,490	2,495	2,470	2,483	10,100	2,483
2013-02-05	2,498	2,515	2,492	2,492	6,400	2,492
2013-02-04	2,501	2,514	2,481	2,513	8,400	2,513
2013-02-01	2,491	2,500	2,478	2,486	8,700	2,486
2013-01-31	2,475	2,479	2,465	2,479	4,100	2,479
2013-01-30	2,461	2,477	2,460	2,477	4,700	2,477
2013-01-29	2,467	2,467	2,456	2,458	4,200	2,458
2013-01-28	2,470	2,472	2,453	2,453	4,900	2,453
2013-01-25	2,440	2,471	2,437	2,471	7,200	2,471
2013-01-24	2,433	2,443	2,422	2,424	4,600	2,424
2013-01-23	2,431	2,458	2,431	2,436	4,900	2,436
2013-01-22	2,432	2,442	2,431	2,434	2,600	2,434
2013-01-21	2,435	2,443	2,431	2,442	4,600	2,442
2013-01-18	2,453	2,458	2,429	2,435	5,100	2,435
2013-01-17	2,440	2,450	2,434	2,434	3,200	2,434
2013-01-16	2,483	2,483	2,441	2,447	5,300	2,447
2013-01-15	2,450	2,481	2,450	2,460	6,800	2,460
2013-01-11	2,447	2,450	2,439	2,443	6,100	2,443
2013-01-10	2,410	2,443	2,410	2,443	6,600	2,443
2013-01-09	2,405	2,415	2,403	2,404	4,000	2,404
2013-01-08	2,407	2,420	2,403	2,418	5,500	2,418
2013-01-07	2,420	2,421	2,395	2,401	6,500	2,401
2013-01-04	2,403	2,430	2,388	2,402	6,500	2,402

分割・併合履歴：なし