4994 大成ラミック(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,200	3,200	3,135	3,160	5,300	3,160
2015-12-29	3,120	3,185	3,095	3,185	10,900	3,185
2015-12-28	3,130	3,130	3,100	3,105	3,800	3,105
2015-12-25	3,100	3,170	3,095	3,100	7,400	3,100
2015-12-24	3,155	3,160	3,125	3,145	6,000	3,145
2015-12-22	3,140	3,160	3,130	3,145	8,900	3,145
2015-12-21	3,090	3,125	3,030	3,115	15,000	3,115
2015-12-18	3,180	3,200	3,065	3,065	21,400	3,065
2015-12-17	3,120	3,185	3,120	3,180	18,400	3,180
2015-12-16	3,095	3,115	3,065	3,115	5,900	3,115
2015-12-15	3,100	3,100	3,060	3,075	5,800	3,075
2015-12-14	3,110	3,110	3,080	3,100	11,900	3,100
2015-12-11	3,125	3,145	3,105	3,125	15,700	3,125
2015-12-10	3,120	3,120	3,085	3,095	16,100	3,095
2015-12-09	3,095	3,100	3,065	3,100	10,900	3,100
2015-12-08	3,060	3,095	3,045	3,085	8,300	3,085
2015-12-07	3,100	3,110	3,070	3,070	10,700	3,070
2015-12-04	2,975	3,075	2,975	3,050	16,500	3,050
2015-12-03	3,005	3,035	3,005	3,035	6,900	3,035
2015-12-02	3,025	3,030	3,005	3,020	10,500	3,020
2015-12-01	3,020	3,020	3,000	3,020	6,400	3,020
2015-11-30	3,005	3,025	3,005	3,020	7,000	3,020
2015-11-27	3,025	3,025	3,000	3,015	2,900	3,015
2015-11-26	3,030	3,035	3,005	3,020	5,200	3,020
2015-11-25	3,030	3,030	3,005	3,025	5,400	3,025
2015-11-24	3,000	3,025	3,000	3,025	6,100	3,025
2015-11-20	3,015	3,015	2,993	3,015	3,700	3,015
2015-11-19	3,005	3,010	2,963	3,000	8,400	3,000
2015-11-18	2,999	3,005	2,982	3,005	13,300	3,005
2015-11-17	2,995	2,998	2,971	2,994	10,700	2,994
2015-11-16	2,973	2,999	2,961	2,992	10,700	2,992
2015-11-13	2,980	2,989	2,965	2,984	4,500	2,984
2015-11-12	2,969	2,980	2,947	2,980	6,500	2,980
2015-11-11	2,917	2,963	2,917	2,955	4,800	2,955
2015-11-10	2,916	2,950	2,916	2,934	5,700	2,934
2015-11-09	2,936	2,961	2,923	2,945	7,500	2,945
2015-11-06	2,946	2,946	2,925	2,936	2,900	2,936
2015-11-05	2,955	2,964	2,910	2,950	8,300	2,950
2015-11-04	2,997	2,997	2,955	2,958	11,500	2,958
2015-11-02	2,897	3,000	2,858	2,952	18,500	2,952
2015-10-30	2,858	2,901	2,858	2,895	7,300	2,895
2015-10-29	2,875	2,897	2,862	2,877	5,700	2,877
2015-10-28	2,855	2,888	2,852	2,873	3,000	2,873
2015-10-27	2,880	2,888	2,855	2,875	5,700	2,875
2015-10-26	2,864	2,868	2,834	2,868	4,200	2,868
2015-10-23	2,850	2,850	2,803	2,831	7,200	2,831
2015-10-22	2,850	2,850	2,811	2,831	4,500	2,831
2015-10-21	2,814	2,848	2,801	2,847	5,300	2,847
2015-10-20	2,818	2,825	2,801	2,814	3,200	2,814
2015-10-19	2,821	2,844	2,802	2,825	4,600	2,825
2015-10-16	2,847	2,847	2,823	2,825	6,000	2,825
2015-10-15	2,808	2,848	2,808	2,840	6,300	2,840
2015-10-14	2,820	2,827	2,764	2,807	8,600	2,807
2015-10-13	2,840	2,846	2,816	2,846	5,500	2,846
2015-10-09	2,815	2,835	2,807	2,832	5,700	2,832
2015-10-08	2,809	2,813	2,787	2,813	3,900	2,813
2015-10-07	2,810	2,834	2,799	2,812	4,900	2,812
2015-10-06	2,794	2,810	2,779	2,801	10,000	2,801
2015-10-05	2,755	2,786	2,755	2,766	5,600	2,766
2015-10-02	2,740	2,750	2,739	2,745	6,600	2,745
2015-10-01	2,665	2,738	2,664	2,737	9,800	2,737
2015-09-30	2,670	2,684	2,653	2,663	7,400	2,663
2015-09-29	2,724	2,763	2,656	2,666	11,400	2,666
2015-09-28	2,735	2,777	2,735	2,738	5,500	2,738
2015-09-25	2,798	2,798	2,726	2,786	15,700	2,786
2015-09-24	2,728	2,774	2,718	2,726	6,300	2,726
2015-09-18	2,793	2,800	2,710	2,728	8,400	2,728
2015-09-17	2,768	2,800	2,743	2,776	4,800	2,776
2015-09-16	2,838	2,839	2,737	2,740	20,600	2,740
2015-09-15	2,852	2,882	2,826	2,827	12,000	2,827
2015-09-14	2,841	2,892	2,841	2,850	7,200	2,850
2015-09-11	2,825	2,907	2,825	2,839	15,700	2,839
2015-09-10	2,850	2,916	2,838	2,876	6,300	2,876
2015-09-09	2,828	2,871	2,819	2,868	5,300	2,868
2015-09-08	2,807	2,817	2,800	2,802	4,200	2,802
2015-09-07	2,805	2,824	2,800	2,815	3,400	2,815
2015-09-04	2,896	2,896	2,802	2,839	5,200	2,839
2015-09-03	2,893	2,913	2,868	2,870	4,400	2,870
2015-09-02	2,871	2,946	2,868	2,888	9,200	2,888
2015-09-01	2,930	2,965	2,904	2,912	12,900	2,912
2015-08-31	2,995	2,995	2,930	2,978	3,500	2,978
2015-08-28	2,995	2,995	2,942	2,985	4,800	2,985
2015-08-27	2,870	2,957	2,870	2,936	10,000	2,936
2015-08-26	2,830	2,863	2,825	2,850	10,200	2,850
2015-08-25	2,855	2,880	2,810	2,825	18,300	2,825
2015-08-24	2,905	2,947	2,892	2,892	14,600	2,892
2015-08-21	2,971	2,985	2,944	2,952	9,600	2,952
2015-08-20	3,010	3,045	2,986	2,986	5,400	2,986
2015-08-19	3,010	3,035	2,963	3,005	8,200	3,005
2015-08-18	3,030	3,040	2,991	3,010	3,600	3,010
2015-08-17	3,055	3,055	3,000	3,025	9,700	3,025
2015-08-14	3,000	3,045	3,000	3,045	15,300	3,045
2015-08-13	2,969	2,979	2,955	2,969	3,600	2,969
2015-08-12	3,005	3,015	2,950	2,969	9,300	2,969
2015-08-11	3,030	3,045	2,993	3,005	12,400	3,005
2015-08-10	2,985	3,030	2,955	3,010	17,900	3,010
2015-08-07	2,975	2,985	2,925	2,980	15,100	2,980
2015-08-06	2,948	2,977	2,865	2,963	16,500	2,963
2015-08-05	2,929	2,945	2,890	2,940	9,600	2,940
2015-08-04	2,930	2,934	2,905	2,929	9,200	2,929
2015-08-03	2,893	2,928	2,889	2,906	12,700	2,906
2015-07-31	2,880	2,891	2,871	2,891	4,400	2,891
2015-07-30	2,865	2,885	2,857	2,862	4,900	2,862
2015-07-29	2,862	2,885	2,862	2,869	2,500	2,869
2015-07-28	2,852	2,869	2,852	2,869	2,100	2,869
2015-07-27	2,880	2,890	2,867	2,884	4,200	2,884
2015-07-24	2,915	2,915	2,894	2,907	2,000	2,907
2015-07-23	2,892	2,913	2,891	2,913	2,900	2,913
2015-07-22	2,879	2,913	2,879	2,892	2,800	2,892
2015-07-21	2,913	2,913	2,878	2,900	3,300	2,900
2015-07-17	2,906	2,912	2,900	2,912	4,100	2,912
2015-07-16	2,910	2,910	2,890	2,906	3,500	2,906
2015-07-15	2,905	2,909	2,874	2,909	9,300	2,909
2015-07-14	2,892	2,908	2,891	2,905	7,200	2,905
2015-07-13	2,871	2,892	2,867	2,888	3,200	2,888
2015-07-10	2,894	2,895	2,863	2,871	6,900	2,871
2015-07-09	2,850	2,850	2,803	2,844	9,700	2,844
2015-07-08	2,862	2,900	2,853	2,853	8,100	2,853
2015-07-07	2,900	2,900	2,870	2,885	6,100	2,885
2015-07-06	2,881	2,895	2,865	2,869	6,500	2,869
2015-07-03	2,900	2,900	2,891	2,898	3,700	2,898
2015-07-02	2,882	2,899	2,877	2,895	5,000	2,895
2015-07-01	2,865	2,890	2,861	2,882	3,000	2,882
2015-06-30	2,862	2,874	2,861	2,866	3,800	2,866
2015-06-29	2,880	2,880	2,862	2,862	6,600	2,862
2015-06-26	2,890	2,900	2,884	2,898	4,900	2,898
2015-06-25	2,899	2,900	2,884	2,891	5,000	2,891
2015-06-24	2,896	2,898	2,875	2,897	7,000	2,897
2015-06-23	2,895	2,899	2,878	2,896	5,600	2,896
2015-06-22	2,855	2,895	2,855	2,894	4,700	2,894
2015-06-19	2,857	2,890	2,857	2,880	5,000	2,880
2015-06-18	2,885	2,888	2,850	2,865	5,300	2,865
2015-06-17	2,884	2,895	2,884	2,885	3,600	2,885
2015-06-16	2,882	2,899	2,870	2,883	4,600	2,883
2015-06-15	2,900	2,900	2,882	2,888	3,200	2,888
2015-06-12	2,899	2,899	2,872	2,898	14,300	2,898
2015-06-11	2,888	2,897	2,872	2,890	4,300	2,890
2015-06-10	2,887	2,887	2,871	2,871	4,400	2,871
2015-06-09	2,862	2,888	2,862	2,865	5,900	2,865
2015-06-08	2,889	2,890	2,861	2,876	4,000	2,876
2015-06-05	2,870	2,896	2,870	2,881	7,100	2,881
2015-06-04	2,872	2,877	2,860	2,870	5,400	2,870
2015-06-03	2,870	2,880	2,862	2,872	3,600	2,872
2015-06-02	2,895	2,897	2,870	2,879	3,500	2,879
2015-06-01	2,897	2,897	2,854	2,893	5,300	2,893
2015-05-29	2,890	2,899	2,846	2,897	9,800	2,897
2015-05-28	2,884	2,890	2,855	2,865	3,500	2,865
2015-05-27	2,874	2,888	2,861	2,884	4,500	2,884
2015-05-26	2,880	2,892	2,869	2,874	3,700	2,874
2015-05-25	2,890	2,896	2,865	2,880	7,100	2,880
2015-05-22	2,882	2,895	2,858	2,888	3,400	2,888
2015-05-21	2,879	2,897	2,865	2,882	5,400	2,882
2015-05-20	2,887	2,892	2,870	2,891	6,000	2,891
2015-05-19	2,860	2,888	2,814	2,886	11,000	2,886
2015-05-18	2,840	2,854	2,830	2,851	4,300	2,851
2015-05-15	2,865	2,865	2,825	2,845	4,100	2,845
2015-05-14	2,864	2,864	2,829	2,838	4,000	2,838
2015-05-13	2,862	2,865	2,857	2,865	3,300	2,865
2015-05-12	2,813	2,874	2,813	2,867	14,500	2,867
2015-05-11	2,827	2,850	2,808	2,813	8,300	2,813
2015-05-08	2,766	2,811	2,766	2,805	4,400	2,805
2015-05-07	2,799	2,804	2,770	2,782	7,500	2,782
2015-05-01	2,770	2,780	2,750	2,773	6,600	2,773
2015-04-30	2,797	2,812	2,777	2,784	8,000	2,784
2015-04-28	2,799	2,810	2,791	2,797	7,500	2,797
2015-04-27	2,791	2,806	2,791	2,793	2,600	2,793
2015-04-24	2,794	2,799	2,780	2,790	4,700	2,790
2015-04-23	2,778	2,790	2,778	2,779	3,900	2,779
2015-04-22	2,780	2,803	2,774	2,777	6,100	2,777
2015-04-21	2,763	2,784	2,763	2,783	3,100	2,783
2015-04-20	2,794	2,801	2,747	2,773	5,300	2,773
2015-04-17	2,775	2,810	2,775	2,794	6,700	2,794
2015-04-16	2,796	2,813	2,690	2,782	16,300	2,782
2015-04-15	2,810	2,811	2,788	2,796	5,700	2,796
2015-04-14	2,780	2,803	2,778	2,802	6,400	2,802
2015-04-13	2,777	2,790	2,775	2,775	5,000	2,775
2015-04-10	2,811	2,811	2,774	2,774	8,500	2,774
2015-04-09	2,800	2,803	2,777	2,790	8,400	2,790
2015-04-08	2,765	2,821	2,765	2,815	14,500	2,815
2015-04-07	2,783	2,790	2,762	2,764	10,100	2,764
2015-04-06	2,800	2,804	2,780	2,787	6,200	2,787
2015-04-03	2,782	2,799	2,760	2,799	10,500	2,799
2015-04-02	2,745	2,780	2,745	2,760	11,800	2,760
2015-04-01	2,773	2,774	2,745	2,745	16,100	2,745
2015-03-31	2,810	2,827	2,773	2,773	11,600	2,773
2015-03-30	2,837	2,848	2,801	2,814	15,700	2,814
2015-03-27	2,841	2,893	2,837	2,837	41,400	2,837
2015-03-26	2,965	2,978	2,963	2,978	64,500	2,978
2015-03-25	2,971	2,974	2,961	2,973	14,700	2,973
2015-03-24	2,976	2,978	2,961	2,972	10,600	2,972
2015-03-23	2,951	2,978	2,951	2,976	10,800	2,976
2015-03-20	2,981	2,989	2,948	2,948	14,100	2,948
2015-03-19	2,969	2,987	2,965	2,981	8,000	2,981
2015-03-18	2,966	2,978	2,956	2,969	9,300	2,969
2015-03-17	2,960	2,968	2,954	2,963	8,600	2,963
2015-03-16	2,938	2,952	2,931	2,951	11,400	2,951
2015-03-13	2,928	2,945	2,922	2,931	15,900	2,931
2015-03-12	2,913	2,927	2,913	2,927	11,300	2,927
2015-03-11	2,902	2,918	2,901	2,913	7,300	2,913
2015-03-10	2,919	2,924	2,898	2,920	8,600	2,920
2015-03-09	2,903	2,919	2,897	2,905	7,300	2,905
2015-03-06	2,889	2,906	2,886	2,904	7,000	2,904
2015-03-05	2,880	2,898	2,880	2,889	5,100	2,889
2015-03-04	2,902	2,906	2,883	2,888	9,000	2,888
2015-03-03	2,906	2,918	2,903	2,906	4,400	2,906
2015-03-02	2,913	2,923	2,905	2,906	4,400	2,906
2015-02-27	2,920	2,927	2,913	2,913	7,900	2,913
2015-02-26	2,900	2,929	2,900	2,928	9,200	2,928
2015-02-25	2,899	2,905	2,884	2,900	8,900	2,900
2015-02-24	2,887	2,890	2,865	2,879	8,900	2,879
2015-02-23	2,898	2,899	2,881	2,887	6,000	2,887
2015-02-20	2,889	2,900	2,886	2,894	6,800	2,894
2015-02-19	2,870	2,880	2,861	2,880	7,400	2,880
2015-02-18	2,890	2,895	2,859	2,870	10,500	2,870
2015-02-17	2,845	2,878	2,837	2,865	11,300	2,865
2015-02-16	2,830	2,849	2,830	2,837	6,900	2,837
2015-02-13	2,840	2,840	2,794	2,814	9,500	2,814
2015-02-12	2,800	2,829	2,795	2,797	10,000	2,797
2015-02-10	2,850	2,856	2,776	2,790	19,500	2,790
2015-02-09	2,840	2,856	2,840	2,849	8,600	2,849
2015-02-06	2,835	2,849	2,835	2,844	4,900	2,844
2015-02-05	2,838	2,848	2,834	2,835	6,200	2,835
2015-02-04	2,790	2,847	2,790	2,835	7,400	2,835
2015-02-03	2,825	2,836	2,787	2,789	14,500	2,789
2015-02-02	2,838	2,848	2,820	2,836	7,200	2,836
2015-01-30	2,850	2,850	2,810	2,834	7,500	2,834
2015-01-29	2,800	2,836	2,800	2,825	6,600	2,825
2015-01-28	2,775	2,822	2,775	2,811	10,100	2,811
2015-01-27	2,779	2,803	2,775	2,803	12,900	2,803
2015-01-26	2,758	2,779	2,756	2,779	3,800	2,779
2015-01-23	2,774	2,775	2,765	2,775	5,000	2,775
2015-01-22	2,762	2,778	2,752	2,767	5,700	2,767
2015-01-21	2,763	2,770	2,762	2,762	3,600	2,762
2015-01-20	2,763	2,789	2,762	2,775	7,100	2,775
2015-01-19	2,736	2,773	2,736	2,763	3,800	2,763
2015-01-16	2,747	2,760	2,720	2,745	8,100	2,745
2015-01-15	2,749	2,750	2,734	2,746	7,300	2,746
2015-01-14	2,706	2,730	2,706	2,715	6,100	2,715
2015-01-13	2,710	2,712	2,702	2,705	6,400	2,705
2015-01-09	2,707	2,721	2,706	2,711	5,300	2,711
2015-01-08	2,701	2,727	2,701	2,707	4,200	2,707
2015-01-07	2,707	2,777	2,695	2,701	13,000	2,701
2015-01-06	2,734	2,734	2,705	2,707	9,300	2,707
2015-01-05	2,739	2,740	2,713	2,734	6,900	2,734

分割・併合履歴：なし