1. HOME >
  2. 株価時系列 >
  3. 4994 >
  4. 2013年

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
2013-12-302,5602,5802,5502,56110,0002,561
2013-12-272,5302,5402,5252,5409,9002,540
2013-12-262,5012,5252,5012,5148,2002,514
2013-12-252,4912,4952,4842,48910,6002,489
2013-12-242,4972,5032,4862,49410,3002,494
2013-12-202,5042,5122,4962,4986,6002,498
2013-12-192,5102,5192,5032,5106,5002,510
2013-12-182,5092,5152,5042,5156,0002,515
2013-12-172,4912,5102,4902,5093,9002,509
2013-12-162,4992,5252,4922,4937,0002,493
2013-12-132,4912,4992,4852,49716,5002,497
2013-12-122,4902,4932,4832,4904,1002,490
2013-12-112,4922,5002,4862,4867,0002,486
2013-12-102,5152,5152,4922,49212,1002,492
2013-12-092,5202,5202,5052,5144,8002,514
2013-12-062,5022,5152,4952,5116,0002,511
2013-12-052,5052,5132,5002,5014,6002,501
2013-12-042,5072,5172,5062,5064,3002,506
2013-12-032,5122,5362,5122,5184,1002,518
2013-12-022,5022,5172,5022,5125,2002,512
2013-11-292,5322,5412,5152,5203,5002,520
2013-11-282,5362,5362,5202,5252,2002,525
2013-11-272,5322,5462,5212,5363,2002,536
2013-11-262,5272,5372,5132,5353,1002,535
2013-11-252,5232,5302,5012,5276,6002,527
2013-11-222,5052,5242,5052,5195,6002,519
2013-11-212,5162,5462,5062,5097,4002,509
2013-11-202,5162,5322,5102,5162,8002,516
2013-11-192,5412,5412,5272,5272,6002,527
2013-11-182,5482,5482,5312,5413,6002,541
2013-11-152,5502,5602,5262,54814,9002,548
2013-11-142,5442,5492,5342,5488,0002,548
2013-11-132,5332,5462,5232,5409,4002,540
2013-11-122,5132,5392,5112,53311,7002,533
2013-11-112,5062,5142,5022,5084,0002,508
2013-11-082,5002,5102,5002,5061,8002,506
2013-11-072,5092,5152,5022,5086,1002,508
2013-11-062,5002,5152,4862,5137,5002,513
2013-11-052,5002,5252,4872,4969,3002,496
2013-11-012,4982,5002,4782,4959,7002,495
2013-10-312,4862,5002,4752,49815,1002,498
2013-10-302,4502,5002,4312,50027,6002,500
2013-10-292,4492,4502,4402,4468,2002,446
2013-10-282,4522,4572,4412,4434,5002,443
2013-10-252,4682,4682,4482,4526,7002,452
2013-10-242,4582,4702,4462,4678,3002,467
2013-10-232,4712,4782,4602,4624,4002,462
2013-10-222,4802,4802,4612,4714,4002,471
2013-10-212,4762,4862,4712,4806,3002,480
2013-10-182,4802,4802,4602,4743,7002,474
2013-10-172,4852,4862,4512,4757,0002,475
2013-10-162,4202,4852,4202,48518,1002,485
2013-10-152,4302,4802,4022,42829,4002,428
2013-10-112,3932,4212,3932,4157,2002,415
2013-10-102,3792,3952,3782,3845,2002,384
2013-10-092,3892,4002,3782,37910,8002,379
2013-10-082,4022,4102,3862,38810,4002,388
2013-10-072,4202,4302,4052,4084,3002,408
2013-10-042,4202,4352,4142,4144,2002,414
2013-10-032,4252,4442,4252,4323,0002,432
2013-10-022,4502,4592,4232,4244,7002,424
2013-10-012,4462,4552,4422,4501,6002,450
2013-09-302,4512,4602,4402,4463,1002,446
2013-09-272,4552,4642,4412,4513,6002,451
2013-09-262,4392,4472,4002,4354,2002,435
2013-09-252,4702,4702,4612,4705,1002,470
2013-09-242,4572,4702,4532,4606,6002,460
2013-09-202,4502,4532,4402,4536,9002,453
2013-09-192,4452,4502,4382,4506,1002,450
2013-09-182,4342,4492,4342,4454,2002,445
2013-09-172,4502,4502,4402,4403,2002,440
2013-09-132,4362,4502,4352,45010,4002,450
2013-09-122,4482,4502,4392,4501,7002,450
2013-09-112,4382,4482,4382,4471,6002,447
2013-09-102,4492,4502,4392,4483,4002,448
2013-09-092,4502,4502,4352,4495,9002,449
2013-09-062,4332,4462,4332,4421,0002,442
2013-09-052,4462,4462,4342,4451,2002,445
2013-09-042,4052,4502,4052,4462,2002,446
2013-09-032,4152,4502,4122,4504,5002,450
2013-09-022,3902,4082,3902,4031,8002,403
2013-08-302,4082,4132,3862,3875,9002,387
2013-08-292,4032,4192,4032,4082,2002,408
2013-08-282,4442,4442,4102,4102,7002,410
2013-08-272,4482,4482,4332,4482,4002,448
2013-08-262,4302,4502,4302,4489002,448
2013-08-232,4392,4392,4122,4251,5002,425
2013-08-222,3962,4402,3962,4333,6002,433
2013-08-212,4012,4102,3952,3952,8002,395
2013-08-202,4502,4672,4002,4158,5002,415
2013-08-192,4692,4702,4502,4502,2002,450
2013-08-162,4462,4602,4422,4442,5002,444
2013-08-152,4702,4702,4502,4572,9002,457
2013-08-142,4392,4682,4392,4673,7002,467
2013-08-132,4302,4392,4252,4392,2002,439
2013-08-122,4302,4352,4302,4307002,430
2013-08-092,4322,4482,4302,4303,2002,430
2013-08-082,4402,4582,4302,4323,2002,432
2013-08-072,4602,4682,4412,4463,3002,446
2013-08-062,4502,4602,4422,4601,5002,460
2013-08-052,4442,4692,4442,4691,5002,469
2013-08-022,4462,4792,4332,4794,2002,479
2013-08-012,4302,4502,4302,4502,4002,450
2013-07-312,4412,4482,4302,4343,8002,434
2013-07-302,4312,4502,4302,4492,7002,449
2013-07-292,4352,4782,4312,4316,9002,431
2013-07-262,4672,4672,4502,4502,9002,450
2013-07-252,4822,4842,4672,4672,7002,467
2013-07-242,4922,4932,4782,4812,8002,481
2013-07-232,4702,4902,4652,4784,9002,478
2013-07-222,4602,4702,4522,4702,9002,470
2013-07-192,4662,4702,4532,4604,2002,460
2013-07-182,4502,4772,4502,4662,6002,466
2013-07-172,4422,4672,4412,4675,7002,467
2013-07-162,4542,4602,4412,4417,0002,441
2013-07-122,4502,4522,4402,4515,4002,451
2013-07-112,4522,4522,4242,4492,9002,449
2013-07-102,4552,4552,4472,4484,5002,448
2013-07-092,4532,4552,4512,4512,4002,451
2013-07-082,4502,4532,4422,4423,5002,442
2013-07-052,4462,4462,4362,4446,3002,444
2013-07-042,4422,4462,4352,4424,8002,442
2013-07-032,4432,4432,4102,4403,8002,440
2013-07-022,4002,4482,3862,4456,9002,445
2013-07-012,3992,4002,3942,4002,5002,400
2013-06-282,3852,4002,3712,3998,2002,399
2013-06-272,3602,3852,3562,3853,7002,385
2013-06-262,3742,3852,3522,3671,8002,367
2013-06-252,3882,3882,3502,3514,2002,351
2013-06-242,3802,3852,3712,3843,6002,384
2013-06-212,3502,3802,3442,3808,1002,380
2013-06-202,3752,3752,3652,3683,0002,368
2013-06-192,3782,3782,3502,3671,8002,367
2013-06-182,3782,3782,3562,3603,4002,360
2013-06-172,3682,3722,3362,3705,2002,370
2013-06-142,3802,3842,3222,33017,4002,330
2013-06-132,3262,3402,3122,3125,3002,312
2013-06-122,3202,3322,3202,3244,4002,324
2013-06-112,3162,3872,3162,3475,8002,347
2013-06-102,3012,3882,3012,32110,1002,321
2013-06-072,2872,3002,2802,29012,6002,290
2013-06-062,3002,3272,2852,3019,3002,301
2013-06-052,3442,3652,3162,3167,2002,316
2013-06-042,3112,3312,2922,3308,6002,330
2013-06-032,3212,3212,2922,29214,2002,292
2013-05-312,3482,3482,3202,3213,0002,321
2013-05-302,3402,3402,3032,30310,1002,303
2013-05-292,3512,3652,3412,34110,2002,341
2013-05-282,3252,3502,3002,3009,8002,300
2013-05-272,3602,3702,3302,3309,2002,330
2013-05-242,3752,4082,3602,36813,1002,368
2013-05-232,4502,4502,3712,37111,2002,371
2013-05-222,4402,4552,4352,4505,9002,450
2013-05-212,4502,4502,4352,4434,5002,443
2013-05-202,4672,4692,4452,4456,6002,445
2013-05-172,4052,4672,4052,4469,3002,446
2013-05-162,4012,4402,4002,42017,0002,420
2013-05-152,4642,4702,4382,43810,3002,438
2013-05-142,4602,4702,4512,4556,2002,455
2013-05-132,4702,4742,4582,4587,6002,458
2013-05-102,4642,4752,4592,46711,2002,467
2013-05-092,4662,4702,4562,4606,6002,460
2013-05-082,4652,4782,4652,47715,8002,477
2013-05-072,4672,4852,4382,48519,9002,485
2013-05-022,4332,4462,4222,4324,7002,432
2013-05-012,4532,4532,4202,4239,3002,423
2013-04-302,4742,4752,4462,4545,4002,454
2013-04-262,4792,4852,4652,4746,9002,474
2013-04-252,4682,4752,4582,4758,8002,475
2013-04-242,4592,4652,4372,4658,1002,465
2013-04-232,4502,4652,4302,4326,3002,432
2013-04-222,4392,4472,4232,4394,8002,439
2013-04-192,4422,4552,4132,4135,0002,413
2013-04-182,4372,4542,4372,4548,9002,454
2013-04-172,4032,4502,4032,43715,9002,437
2013-04-162,4082,4152,3972,3978,3002,397
2013-04-152,4282,4282,4142,4185,4002,418
2013-04-122,4352,4482,4212,4276,1002,427
2013-04-112,4172,4352,4092,4356,6002,435
2013-04-102,4012,4132,4012,4095,7002,409
2013-04-092,4202,4212,4042,4198,7002,419
2013-04-082,3972,4152,3762,41516,5002,415
2013-04-052,3862,4002,3802,39711,6002,397
2013-04-042,3502,3772,3292,3776,7002,377
2013-04-032,3052,3502,3052,3478,6002,347
2013-04-022,3152,3192,2882,29715,4002,297
2013-04-012,3852,3852,3162,31614,6002,316
2013-03-292,4102,4102,3882,38810,4002,388
2013-03-282,4402,4402,4172,42010,1002,420
2013-03-272,3972,4482,3952,44425,8002,444
2013-03-262,4932,4952,4812,48453,5002,484
2013-03-252,5002,5102,4952,49523,2002,495
2013-03-222,5082,5082,4972,49714,7002,497
2013-03-212,4992,5302,4992,50013,8002,500
2013-03-192,5082,5082,4942,49910,2002,499
2013-03-182,5092,5102,4922,49215,9002,492
2013-03-152,5082,5162,4922,50517,2002,505
2013-03-142,5082,5082,4902,4909,0002,490
2013-03-132,5042,5042,4862,4909,4002,490
2013-03-122,4962,5102,4902,49013,1002,490
2013-03-112,4752,4932,4682,48415,7002,484
2013-03-082,4472,4852,4472,45827,8002,458
2013-03-072,4722,4852,4722,4736,5002,473
2013-03-062,4712,4772,4672,4716,8002,471
2013-03-052,4602,4672,4552,4625,7002,462
2013-03-042,4652,4652,4482,4486,7002,448
2013-03-012,4322,4502,4312,4447,0002,444
2013-02-282,4362,4442,4362,4404,4002,440
2013-02-272,4492,4492,4352,4357,1002,435
2013-02-262,4302,4492,4302,4414,3002,441
2013-02-252,4422,4422,4282,4316,8002,431
2013-02-222,4322,4332,4212,4246,4002,424
2013-02-212,4402,4492,4382,4394,7002,439
2013-02-202,4302,4492,4302,4454,4002,445
2013-02-192,4452,4492,4282,4307,4002,430
2013-02-182,4152,4452,4002,4457,8002,445
2013-02-152,4202,4232,3902,42312,5002,423
2013-02-142,4292,4312,4252,4295,1002,429
2013-02-132,4462,4502,4252,4298,7002,429
2013-02-122,4362,4792,4362,4538,9002,453
2013-02-082,4712,4712,4412,4428,4002,442
2013-02-072,4812,4832,4692,4719,0002,471
2013-02-062,4902,4952,4702,48310,1002,483
2013-02-052,4982,5152,4922,4926,4002,492
2013-02-042,5012,5142,4812,5138,4002,513
2013-02-012,4912,5002,4782,4868,7002,486
2013-01-312,4752,4792,4652,4794,1002,479
2013-01-302,4612,4772,4602,4774,7002,477
2013-01-292,4672,4672,4562,4584,2002,458
2013-01-282,4702,4722,4532,4534,9002,453
2013-01-252,4402,4712,4372,4717,2002,471
2013-01-242,4332,4432,4222,4244,6002,424
2013-01-232,4312,4582,4312,4364,9002,436
2013-01-222,4322,4422,4312,4342,6002,434
2013-01-212,4352,4432,4312,4424,6002,442
2013-01-182,4532,4582,4292,4355,1002,435
2013-01-172,4402,4502,4342,4343,2002,434
2013-01-162,4832,4832,4412,4475,3002,447
2013-01-152,4502,4812,4502,4606,8002,460
2013-01-112,4472,4502,4392,4436,1002,443
2013-01-102,4102,4432,4102,4436,6002,443
2013-01-092,4052,4152,4032,4044,0002,404
2013-01-082,4072,4202,4032,4185,5002,418
2013-01-072,4202,4212,3952,4016,5002,401
2013-01-042,4032,4302,3882,4026,5002,402

分割・併合履歴 ： なし