4994 大成ラミック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,726	2,734	2,720	2,720	5,700	2,720
2014-12-29	2,711	2,729	2,710	2,724	6,300	2,724
2014-12-26	2,685	2,709	2,685	2,709	3,800	2,709
2014-12-25	2,706	2,706	2,679	2,687	7,200	2,687
2014-12-24	2,694	2,699	2,686	2,696	6,200	2,696
2014-12-22	2,662	2,685	2,657	2,685	10,000	2,685
2014-12-19	2,682	2,698	2,650	2,650	14,200	2,650
2014-12-18	2,701	2,703	2,679	2,682	6,000	2,682
2014-12-17	2,687	2,699	2,679	2,679	7,300	2,679
2014-12-16	2,699	2,703	2,676	2,687	12,000	2,687
2014-12-15	2,725	2,725	2,706	2,709	5,600	2,709
2014-12-12	2,700	2,720	2,700	2,708	14,100	2,708
2014-12-11	2,720	2,734	2,714	2,722	6,000	2,722
2014-12-10	2,739	2,740	2,723	2,723	12,900	2,723
2014-12-09	2,729	2,736	2,723	2,733	3,700	2,733
2014-12-08	2,727	2,735	2,716	2,732	8,300	2,732
2014-12-05	2,720	2,729	2,720	2,728	2,800	2,728
2014-12-04	2,727	2,727	2,715	2,718	4,600	2,718
2014-12-03	2,725	2,726	2,707	2,725	4,300	2,725
2014-12-02	2,710	2,727	2,706	2,727	5,300	2,727
2014-12-01	2,720	2,725	2,701	2,716	6,000	2,716
2014-11-28	2,700	2,717	2,699	2,707	3,000	2,707
2014-11-27	2,716	2,716	2,700	2,700	4,600	2,700
2014-11-26	2,720	2,729	2,702	2,717	7,300	2,717
2014-11-25	2,710	2,721	2,701	2,718	7,600	2,718
2014-11-21	2,695	2,700	2,687	2,696	2,000	2,696
2014-11-20	2,693	2,703	2,687	2,693	4,400	2,693
2014-11-19	2,691	2,710	2,691	2,700	2,000	2,700
2014-11-18	2,680	2,708	2,680	2,708	4,900	2,708
2014-11-17	2,702	2,702	2,681	2,690	4,800	2,690
2014-11-14	2,710	2,710	2,682	2,701	6,300	2,701
2014-11-13	2,687	2,699	2,682	2,699	5,600	2,699
2014-11-12	2,730	2,734	2,685	2,687	8,000	2,687
2014-11-11	2,702	2,734	2,701	2,729	5,800	2,729
2014-11-10	2,681	2,720	2,681	2,719	5,300	2,719
2014-11-07	2,713	2,733	2,700	2,711	5,200	2,711
2014-11-06	2,742	2,742	2,710	2,713	6,200	2,713
2014-11-05	2,730	2,744	2,711	2,744	7,200	2,744
2014-11-04	2,745	2,747	2,703	2,746	11,400	2,746
2014-10-31	2,737	2,745	2,700	2,737	10,400	2,737
2014-10-30	2,672	2,739	2,670	2,739	16,600	2,739
2014-10-29	2,661	2,699	2,661	2,698	6,300	2,698
2014-10-28	2,675	2,675	2,650	2,661	2,100	2,661
2014-10-27	2,655	2,675	2,620	2,672	3,600	2,672
2014-10-24	2,675	2,676	2,649	2,655	4,000	2,655
2014-10-23	2,664	2,664	2,628	2,643	2,800	2,643
2014-10-22	2,625	2,671	2,625	2,671	3,200	2,671
2014-10-21	2,619	2,632	2,611	2,616	3,100	2,616
2014-10-20	2,592	2,630	2,592	2,617	3,200	2,617
2014-10-17	2,597	2,647	2,565	2,565	6,700	2,565
2014-10-16	2,650	2,657	2,597	2,597	6,500	2,597
2014-10-15	2,653	2,684	2,651	2,657	5,100	2,657
2014-10-14	2,650	2,683	2,650	2,653	8,700	2,653
2014-10-10	2,665	2,692	2,660	2,662	4,800	2,662
2014-10-09	2,713	2,713	2,682	2,682	3,700	2,682
2014-10-08	2,711	2,745	2,680	2,707	13,800	2,707
2014-10-07	2,720	2,730	2,698	2,720	8,700	2,720
2014-10-06	2,707	2,727	2,681	2,706	5,300	2,706
2014-10-03	2,644	2,703	2,644	2,684	7,100	2,684
2014-10-02	2,675	2,677	2,650	2,650	9,100	2,650
2014-10-01	2,700	2,700	2,676	2,677	3,900	2,677
2014-09-30	2,667	2,701	2,667	2,696	4,700	2,696
2014-09-29	2,707	2,710	2,690	2,708	3,700	2,708
2014-09-26	2,700	2,720	2,660	2,690	6,400	2,690
2014-09-25	2,738	2,748	2,731	2,748	7,200	2,748
2014-09-24	2,721	2,737	2,720	2,733	4,500	2,733
2014-09-22	2,711	2,736	2,711	2,736	3,300	2,736
2014-09-19	2,725	2,739	2,706	2,737	4,700	2,737
2014-09-18	2,713	2,733	2,706	2,725	5,600	2,725
2014-09-17	2,722	2,722	2,711	2,713	1,500	2,713
2014-09-16	2,729	2,729	2,710	2,716	5,000	2,716
2014-09-12	2,733	2,733	2,713	2,730	10,200	2,730
2014-09-11	2,715	2,722	2,709	2,716	2,500	2,716
2014-09-10	2,710	2,729	2,700	2,724	6,600	2,724
2014-09-09	2,711	2,722	2,711	2,719	2,700	2,719
2014-09-08	2,728	2,728	2,712	2,716	6,000	2,716
2014-09-05	2,700	2,723	2,699	2,707	1,500	2,707
2014-09-04	2,720	2,720	2,705	2,705	1,700	2,705
2014-09-03	2,706	2,720	2,701	2,720	3,600	2,720
2014-09-02	2,703	2,723	2,703	2,720	4,500	2,720
2014-09-01	2,712	2,712	2,681	2,711	1,800	2,711
2014-08-29	2,703	2,710	2,696	2,702	3,200	2,702
2014-08-28	2,686	2,700	2,682	2,700	3,200	2,700
2014-08-27	2,712	2,712	2,689	2,690	2,700	2,690
2014-08-26	2,713	2,713	2,700	2,700	2,900	2,700
2014-08-25	2,715	2,715	2,700	2,708	3,700	2,708
2014-08-22	2,714	2,714	2,700	2,713	2,500	2,713
2014-08-21	2,708	2,717	2,702	2,714	4,300	2,714
2014-08-20	2,696	2,711	2,696	2,708	4,500	2,708
2014-08-19	2,694	2,710	2,694	2,710	4,000	2,710
2014-08-18	2,710	2,710	2,681	2,694	2,600	2,694
2014-08-15	2,710	2,712	2,673	2,711	6,100	2,711
2014-08-14	2,693	2,710	2,682	2,710	4,100	2,710
2014-08-13	2,685	2,698	2,673	2,687	3,100	2,687
2014-08-12	2,670	2,699	2,662	2,685	4,500	2,685
2014-08-11	2,636	2,686	2,636	2,670	3,400	2,670
2014-08-08	2,660	2,664	2,631	2,631	5,400	2,631
2014-08-07	2,660	2,665	2,655	2,657	5,100	2,657
2014-08-06	2,661	2,687	2,660	2,660	4,200	2,660
2014-08-05	2,681	2,681	2,663	2,663	3,200	2,663
2014-08-04	2,680	2,699	2,670	2,671	3,700	2,671
2014-08-01	2,679	2,691	2,678	2,679	2,800	2,679
2014-07-31	2,672	2,694	2,663	2,680	2,600	2,680
2014-07-30	2,672	2,685	2,665	2,672	2,000	2,672
2014-07-29	2,675	2,685	2,674	2,677	1,500	2,677
2014-07-28	2,670	2,674	2,656	2,674	1,500	2,674
2014-07-25	2,685	2,697	2,661	2,670	3,600	2,670
2014-07-24	2,683	2,687	2,676	2,679	2,300	2,679
2014-07-23	2,670	2,671	2,662	2,668	2,100	2,668
2014-07-22	2,676	2,680	2,661	2,674	2,000	2,674
2014-07-18	2,689	2,689	2,675	2,676	2,100	2,676
2014-07-17	2,680	2,690	2,680	2,688	3,000	2,688
2014-07-16	2,709	2,710	2,690	2,690	3,100	2,690
2014-07-15	2,710	2,710	2,681	2,699	5,300	2,699
2014-07-14	2,688	2,702	2,688	2,698	2,500	2,698
2014-07-11	2,703	2,703	2,687	2,693	3,000	2,693
2014-07-10	2,709	2,709	2,698	2,703	3,200	2,703
2014-07-09	2,700	2,709	2,690	2,701	1,800	2,701
2014-07-08	2,710	2,728	2,686	2,714	5,100	2,714
2014-07-07	2,714	2,714	2,700	2,710	6,200	2,710
2014-07-04	2,700	2,710	2,700	2,710	3,800	2,710
2014-07-03	2,690	2,710	2,690	2,705	3,700	2,705
2014-07-02	2,723	2,723	2,698	2,704	2,700	2,704
2014-07-01	2,708	2,729	2,680	2,706	11,300	2,706
2014-06-30	2,683	2,720	2,680	2,713	10,700	2,713
2014-06-27	2,691	2,691	2,680	2,683	3,500	2,683
2014-06-26	2,697	2,698	2,675	2,675	3,600	2,675
2014-06-25	2,700	2,703	2,696	2,696	6,100	2,696
2014-06-24	2,665	2,700	2,657	2,700	10,200	2,700
2014-06-23	2,656	2,666	2,638	2,662	4,700	2,662
2014-06-20	2,655	2,665	2,653	2,656	7,200	2,656
2014-06-19	2,640	2,656	2,636	2,655	6,100	2,655
2014-06-18	2,615	2,645	2,600	2,635	4,700	2,635
2014-06-17	2,599	2,610	2,584	2,610	4,800	2,610
2014-06-16	2,600	2,600	2,575	2,584	5,100	2,584
2014-06-13	2,590	2,599	2,574	2,599	10,800	2,599
2014-06-12	2,575	2,585	2,566	2,585	4,100	2,585
2014-06-11	2,584	2,584	2,567	2,577	4,400	2,577
2014-06-10	2,554	2,584	2,554	2,584	4,500	2,584
2014-06-09	2,570	2,580	2,555	2,564	5,300	2,564
2014-06-06	2,557	2,570	2,557	2,570	3,200	2,570
2014-06-05	2,555	2,566	2,555	2,566	1,500	2,566
2014-06-04	2,552	2,565	2,552	2,565	2,000	2,565
2014-06-03	2,578	2,578	2,566	2,570	2,900	2,570
2014-06-02	2,579	2,579	2,565	2,578	2,800	2,578
2014-05-30	2,554	2,579	2,554	2,575	7,200	2,575
2014-05-29	2,526	2,560	2,526	2,555	3,700	2,555
2014-05-28	2,538	2,552	2,535	2,551	4,900	2,551
2014-05-27	2,539	2,539	2,517	2,539	2,500	2,539
2014-05-26	2,530	2,543	2,524	2,539	5,100	2,539
2014-05-23	2,520	2,520	2,495	2,520	7,200	2,520
2014-05-22	2,488	2,500	2,465	2,496	6,200	2,496
2014-05-21	2,444	2,461	2,444	2,445	2,400	2,445
2014-05-20	2,459	2,475	2,457	2,457	3,000	2,457
2014-05-19	2,442	2,463	2,442	2,450	3,100	2,450
2014-05-16	2,458	2,458	2,440	2,441	9,000	2,441
2014-05-15	2,458	2,462	2,454	2,455	4,000	2,455
2014-05-14	2,450	2,460	2,445	2,454	4,800	2,454
2014-05-13	2,468	2,483	2,449	2,449	10,800	2,449
2014-05-12	2,500	2,500	2,440	2,453	10,300	2,453
2014-05-09	2,480	2,500	2,480	2,500	3,100	2,500
2014-05-08	2,470	2,489	2,465	2,485	5,100	2,485
2014-05-07	2,501	2,508	2,460	2,474	8,900	2,474
2014-05-02	2,500	2,501	2,495	2,501	2,600	2,501
2014-05-01	2,514	2,522	2,487	2,494	7,300	2,494
2014-04-30	2,501	2,505	2,488	2,489	8,600	2,489
2014-04-28	2,499	2,519	2,486	2,490	3,800	2,490
2014-04-25	2,486	2,496	2,485	2,487	3,900	2,487
2014-04-24	2,500	2,507	2,490	2,490	2,400	2,490
2014-04-23	2,520	2,549	2,496	2,496	9,400	2,496
2014-04-22	2,525	2,525	2,495	2,495	3,400	2,495
2014-04-21	2,517	2,518	2,486	2,502	6,300	2,502
2014-04-18	2,535	2,535	2,472	2,485	11,700	2,485
2014-04-17	2,529	2,539	2,510	2,510	6,100	2,510
2014-04-16	2,490	2,521	2,488	2,518	6,900	2,518
2014-04-15	2,489	2,490	2,452	2,490	14,100	2,490
2014-04-14	2,460	2,490	2,440	2,481	7,900	2,481
2014-04-11	2,485	2,485	2,450	2,450	13,400	2,450
2014-04-10	2,500	2,523	2,487	2,490	5,600	2,490
2014-04-09	2,504	2,578	2,485	2,492	13,500	2,492
2014-04-08	2,561	2,568	2,503	2,507	13,600	2,507
2014-04-07	2,603	2,614	2,568	2,573	7,700	2,573
2014-04-04	2,634	2,640	2,594	2,602	11,500	2,602
2014-04-03	2,668	2,668	2,635	2,650	9,000	2,650
2014-04-02	2,672	2,672	2,636	2,648	13,100	2,648
2014-04-01	2,671	2,672	2,635	2,667	8,900	2,667
2014-03-31	2,690	2,690	2,602	2,645	17,700	2,645
2014-03-28	2,677	2,698	2,655	2,687	24,000	2,687
2014-03-27	2,650	2,669	2,630	2,669	43,100	2,669
2014-03-26	2,700	2,700	2,655	2,666	73,000	2,666
2014-03-25	2,655	2,655	2,622	2,637	21,200	2,637
2014-03-24	2,588	2,650	2,588	2,630	19,100	2,630
2014-03-20	2,635	2,640	2,538	2,538	24,400	2,538
2014-03-19	2,657	2,682	2,640	2,646	9,600	2,646
2014-03-18	2,653	2,692	2,653	2,673	12,900	2,673
2014-03-17	2,680	2,715	2,652	2,659	11,000	2,659
2014-03-14	2,707	2,707	2,680	2,683	18,400	2,683
2014-03-13	2,730	2,747	2,694	2,699	13,100	2,699
2014-03-12	2,717	2,740	2,703	2,720	11,400	2,720
2014-03-11	2,698	2,740	2,696	2,717	16,400	2,717
2014-03-10	2,695	2,699	2,690	2,699	6,000	2,699
2014-03-07	2,694	2,695	2,682	2,692	7,900	2,692
2014-03-06	2,675	2,693	2,670	2,682	12,700	2,682
2014-03-05	2,663	2,699	2,660	2,661	10,000	2,661
2014-03-04	2,626	2,665	2,624	2,663	7,100	2,663
2014-03-03	2,653	2,668	2,628	2,657	10,500	2,657
2014-02-28	2,652	2,669	2,650	2,652	6,000	2,652
2014-02-27	2,658	2,666	2,649	2,652	7,700	2,652
2014-02-26	2,660	2,665	2,642	2,657	5,000	2,657
2014-02-25	2,666	2,666	2,641	2,660	3,200	2,660
2014-02-24	2,644	2,656	2,630	2,638	4,800	2,638
2014-02-21	2,620	2,644	2,620	2,639	4,900	2,639
2014-02-20	2,610	2,620	2,600	2,604	5,300	2,604
2014-02-19	2,600	2,621	2,600	2,611	4,000	2,611
2014-02-18	2,585	2,638	2,585	2,618	6,100	2,618
2014-02-17	2,614	2,620	2,575	2,587	6,900	2,587
2014-02-14	2,577	2,594	2,571	2,578	5,800	2,578
2014-02-13	2,592	2,610	2,570	2,570	6,400	2,570
2014-02-12	2,652	2,655	2,570	2,578	16,700	2,578
2014-02-10	2,619	2,643	2,612	2,625	4,800	2,625
2014-02-07	2,577	2,608	2,555	2,590	5,100	2,590
2014-02-06	2,582	2,590	2,530	2,551	8,200	2,551
2014-02-05	2,546	2,587	2,531	2,540	12,400	2,540
2014-02-04	2,550	2,553	2,511	2,512	18,700	2,512
2014-02-03	2,644	2,644	2,565	2,588	13,800	2,588
2014-01-31	2,697	2,697	2,626	2,665	14,300	2,665
2014-01-30	2,625	2,663	2,622	2,647	8,100	2,647
2014-01-29	2,700	2,700	2,623	2,671	13,100	2,671
2014-01-28	2,605	2,628	2,585	2,600	7,500	2,600
2014-01-27	2,650	2,650	2,550	2,585	20,500	2,585
2014-01-24	2,688	2,696	2,666	2,667	18,900	2,667
2014-01-23	2,697	2,698	2,686	2,688	4,500	2,688
2014-01-22	2,688	2,697	2,685	2,685	6,600	2,685
2014-01-21	2,680	2,690	2,660	2,685	7,800	2,685
2014-01-20	2,660	2,677	2,660	2,674	7,000	2,674
2014-01-17	2,673	2,674	2,650	2,659	10,700	2,659
2014-01-16	2,674	2,674	2,652	2,672	9,900	2,672
2014-01-15	2,635	2,648	2,626	2,648	11,300	2,648
2014-01-14	2,620	2,632	2,608	2,624	17,700	2,624
2014-01-10	2,605	2,606	2,591	2,606	7,600	2,606
2014-01-09	2,600	2,602	2,588	2,601	8,200	2,601
2014-01-08	2,585	2,600	2,585	2,600	6,900	2,600
2014-01-07	2,584	2,588	2,569	2,582	4,300	2,582
2014-01-06	2,579	2,588	2,570	2,584	8,800	2,584

分割・併合履歴：なし