4994 大成ラミック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,145	3,180	3,110	3,180	6,200	3,180
2016-12-29	3,140	3,145	3,130	3,145	5,400	3,145
2016-12-28	3,130	3,145	3,120	3,145	3,700	3,145
2016-12-27	3,130	3,130	3,115	3,130	4,200	3,130
2016-12-26	3,095	3,135	3,055	3,135	6,700	3,135
2016-12-22	3,115	3,120	3,075	3,115	3,800	3,115
2016-12-21	3,105	3,115	3,080	3,115	6,700	3,115
2016-12-20	3,100	3,120	3,065	3,105	14,400	3,105
2016-12-19	3,080	3,085	3,060	3,085	4,800	3,085
2016-12-16	3,075	3,080	3,045	3,080	9,100	3,080
2016-12-15	3,070	3,070	3,045	3,060	6,400	3,060
2016-12-14	3,070	3,075	3,065	3,075	4,100	3,075
2016-12-13	3,045	3,075	3,035	3,070	5,800	3,070
2016-12-12	3,050	3,050	3,020	3,050	8,300	3,050
2016-12-09	2,961	3,010	2,961	2,999	8,300	2,999
2016-12-08	3,005	3,020	2,978	3,020	5,500	3,020
2016-12-07	2,987	3,000	2,971	3,000	4,100	3,000
2016-12-06	2,974	3,000	2,963	2,963	5,900	2,963
2016-12-05	2,970	2,980	2,966	2,969	2,400	2,969
2016-12-02	3,005	3,005	2,965	2,969	4,600	2,969
2016-12-01	2,990	3,000	2,972	2,996	5,500	2,996
2016-11-30	2,974	2,984	2,971	2,971	1,700	2,971
2016-11-29	2,980	2,980	2,960	2,974	3,700	2,974
2016-11-28	2,984	2,984	2,950	2,980	3,500	2,980
2016-11-25	2,988	2,988	2,963	2,985	5,500	2,985
2016-11-24	2,988	2,988	2,962	2,972	2,800	2,972
2016-11-22	2,979	2,985	2,968	2,984	3,600	2,984
2016-11-21	2,970	2,983	2,965	2,972	1,900	2,972
2016-11-18	2,987	2,987	2,969	2,975	3,600	2,975
2016-11-17	2,941	2,986	2,939	2,983	5,000	2,983
2016-11-16	2,975	2,983	2,942	2,977	13,000	2,977
2016-11-15	2,917	2,980	2,916	2,976	7,300	2,976
2016-11-14	2,895	2,930	2,891	2,917	6,300	2,917
2016-11-11	2,888	2,888	2,862	2,871	5,500	2,871
2016-11-10	2,872	2,910	2,833	2,844	7,100	2,844
2016-11-09	2,900	2,915	2,792	2,794	13,000	2,794
2016-11-08	2,911	2,921	2,892	2,895	3,600	2,895
2016-11-07	2,950	2,950	2,901	2,911	2,600	2,911
2016-11-04	2,900	2,929	2,892	2,900	3,800	2,900
2016-11-02	2,972	2,972	2,927	2,931	6,800	2,931
2016-11-01	2,989	3,010	2,975	3,010	3,700	3,010
2016-10-31	3,050	3,050	3,005	3,015	4,000	3,015
2016-10-28	3,000	3,045	2,983	3,045	9,400	3,045
2016-10-27	3,050	3,050	2,978	3,000	6,000	3,000
2016-10-26	2,966	3,035	2,966	3,035	9,100	3,035
2016-10-25	2,960	2,983	2,960	2,966	5,800	2,966
2016-10-24	2,936	2,953	2,927	2,948	3,300	2,948
2016-10-21	2,940	2,953	2,935	2,952	4,000	2,952
2016-10-20	2,919	2,939	2,919	2,938	3,800	2,938
2016-10-19	2,934	2,934	2,900	2,919	2,700	2,919
2016-10-17	2,921	2,925	2,889	2,908	4,800	2,908
2016-10-13	2,890	2,890	2,867	2,875	2,400	2,875
2016-10-12	2,860	2,866	2,856	2,864	3,400	2,864
2016-10-11	2,872	2,891	2,869	2,886	5,000	2,886
2016-10-07	2,863	2,876	2,847	2,856	3,800	2,856
2016-10-06	2,910	2,910	2,880	2,880	5,100	2,880
2016-10-05	2,900	2,911	2,896	2,901	5,100	2,901
2016-10-04	2,880	2,900	2,861	2,887	2,700	2,887
2016-10-03	2,887	2,898	2,862	2,880	3,200	2,880
2016-09-30	2,845	2,888	2,845	2,859	2,600	2,859
2016-09-29	2,880	2,913	2,808	2,895	6,000	2,895
2016-09-28	2,924	2,924	2,875	2,880	4,000	2,880
2016-09-27	2,908	2,950	2,873	2,950	11,200	2,950
2016-09-26	2,935	2,940	2,908	2,908	3,500	2,908
2016-09-23	2,897	2,918	2,875	2,918	10,000	2,918
2016-09-21	2,866	2,875	2,835	2,875	4,600	2,875
2016-09-20	2,835	2,869	2,835	2,869	5,600	2,869
2016-09-16	2,865	2,882	2,810	2,810	10,300	2,810
2016-09-15	2,859	2,879	2,842	2,866	4,800	2,866
2016-09-14	2,831	2,858	2,831	2,856	2,700	2,856
2016-09-13	2,826	2,844	2,817	2,833	4,000	2,833
2016-09-12	2,808	2,832	2,803	2,805	2,200	2,805
2016-09-09	2,854	2,854	2,803	2,810	5,300	2,810
2016-09-08	2,863	2,865	2,822	2,834	5,000	2,834
2016-09-07	2,842	2,858	2,842	2,857	3,200	2,857
2016-09-06	2,804	2,844	2,804	2,838	2,900	2,838
2016-09-05	2,800	2,845	2,800	2,804	2,000	2,804
2016-09-02	2,813	2,813	2,783	2,796	3,200	2,796
2016-09-01	2,835	2,835	2,800	2,803	2,300	2,803
2016-08-31	2,814	2,845	2,791	2,839	2,500	2,839
2016-08-30	2,791	2,815	2,789	2,815	2,300	2,815
2016-08-29	2,804	2,811	2,800	2,802	2,000	2,802
2016-08-26	2,817	2,817	2,796	2,796	1,500	2,796
2016-08-25	2,817	2,822	2,801	2,805	2,400	2,805
2016-08-24	2,787	2,810	2,785	2,796	2,400	2,796
2016-08-23	2,765	2,786	2,765	2,780	3,700	2,780
2016-08-22	2,789	2,791	2,760	2,773	4,800	2,773
2016-08-19	2,780	2,793	2,780	2,791	2,500	2,791
2016-08-18	2,780	2,809	2,770	2,781	6,500	2,781
2016-08-17	2,780	2,801	2,780	2,780	4,700	2,780
2016-08-16	2,805	2,823	2,763	2,777	12,000	2,777
2016-08-15	2,830	2,839	2,810	2,828	2,600	2,828
2016-08-12	2,834	2,850	2,832	2,842	4,200	2,842
2016-08-10	2,821	2,821	2,806	2,816	2,800	2,816
2016-08-09	2,835	2,835	2,799	2,821	2,700	2,821
2016-08-08	2,812	2,825	2,799	2,815	6,000	2,815
2016-08-05	2,814	2,826	2,802	2,805	3,700	2,805
2016-08-04	2,850	2,873	2,831	2,833	2,400	2,833
2016-08-03	2,860	2,910	2,852	2,860	2,500	2,860
2016-08-02	2,919	2,919	2,862	2,862	2,800	2,862
2016-08-01	2,900	2,919	2,887	2,907	3,900	2,907
2016-07-29	2,906	2,925	2,870	2,924	5,100	2,924
2016-07-28	2,912	2,920	2,862	2,906	3,500	2,906
2016-07-27	2,920	2,920	2,893	2,912	3,300	2,912
2016-07-26	2,910	2,915	2,891	2,906	3,600	2,906
2016-07-25	2,912	2,919	2,899	2,913	3,200	2,913
2016-07-22	2,870	2,910	2,870	2,910	1,500	2,910
2016-07-21	2,900	2,908	2,878	2,905	2,100	2,905
2016-07-20	2,862	2,900	2,862	2,900	2,800	2,900
2016-07-19	2,839	2,892	2,839	2,884	2,000	2,884
2016-07-15	2,900	2,907	2,866	2,869	5,200	2,869
2016-07-14	2,861	2,885	2,861	2,879	3,900	2,879
2016-07-13	2,842	2,876	2,842	2,861	3,200	2,861
2016-07-12	2,833	2,888	2,819	2,824	5,700	2,824
2016-07-11	2,790	2,848	2,790	2,833	3,100	2,833
2016-07-08	2,857	2,857	2,783	2,783	5,000	2,783
2016-07-07	2,850	2,857	2,808	2,857	4,100	2,857
2016-07-06	2,878	2,878	2,813	2,859	10,600	2,859
2016-07-05	2,823	2,833	2,808	2,833	4,500	2,833
2016-07-04	2,837	2,837	2,786	2,823	4,400	2,823
2016-07-01	2,790	2,820	2,789	2,820	4,900	2,820
2016-06-30	2,810	2,819	2,781	2,781	4,800	2,781
2016-06-29	2,785	2,819	2,777	2,813	4,300	2,813
2016-06-28	2,827	2,827	2,760	2,785	7,700	2,785
2016-06-27	2,776	2,844	2,776	2,827	6,800	2,827
2016-06-24	2,900	2,900	2,725	2,776	10,100	2,776
2016-06-23	2,844	2,875	2,824	2,875	6,100	2,875
2016-06-22	2,846	2,846	2,813	2,844	4,800	2,844
2016-06-21	2,829	2,845	2,787	2,833	4,800	2,833
2016-06-20	2,809	2,836	2,809	2,817	3,700	2,817
2016-06-17	2,725	2,809	2,725	2,809	7,200	2,809
2016-06-16	2,795	2,795	2,723	2,723	6,800	2,723
2016-06-15	2,815	2,817	2,796	2,807	3,900	2,807
2016-06-14	2,738	2,805	2,738	2,803	8,000	2,803
2016-06-13	2,782	2,808	2,764	2,766	6,100	2,766
2016-06-10	2,850	2,850	2,800	2,831	10,400	2,831
2016-06-09	2,823	2,823	2,785	2,797	5,900	2,797
2016-06-08	2,838	2,840	2,808	2,823	3,300	2,823
2016-06-07	2,825	2,838	2,818	2,821	3,400	2,821
2016-06-06	2,780	2,813	2,772	2,812	7,000	2,812
2016-06-03	2,774	2,800	2,764	2,800	5,200	2,800
2016-06-02	2,776	2,776	2,755	2,755	4,000	2,755
2016-06-01	2,781	2,790	2,762	2,763	3,400	2,763
2016-05-31	2,776	2,799	2,776	2,781	2,500	2,781
2016-05-30	2,760	2,799	2,760	2,782	1,300	2,782
2016-05-27	2,800	2,800	2,766	2,772	1,900	2,772
2016-05-26	2,817	2,817	2,771	2,778	2,900	2,778
2016-05-25	2,830	2,835	2,775	2,789	3,400	2,789
2016-05-24	2,796	2,807	2,742	2,805	7,100	2,805
2016-05-23	2,820	2,823	2,765	2,801	5,600	2,801
2016-05-20	2,762	2,830	2,762	2,792	9,100	2,792
2016-05-19	2,727	2,759	2,726	2,751	6,300	2,751
2016-05-18	2,732	2,795	2,710	2,712	12,000	2,712
2016-05-17	2,717	2,747	2,717	2,738	4,600	2,738
2016-05-16	2,703	2,758	2,703	2,717	9,500	2,717
2016-05-13	2,714	2,741	2,702	2,703	9,000	2,703
2016-05-12	2,718	2,726	2,704	2,714	10,000	2,714
2016-05-11	2,749	2,760	2,706	2,709	10,800	2,709
2016-05-10	2,765	2,766	2,703	2,723	16,300	2,723
2016-05-09	2,804	2,854	2,759	2,762	11,800	2,762
2016-05-06	2,788	2,798	2,730	2,793	10,200	2,793
2016-05-02	2,800	2,800	2,760	2,763	7,000	2,763
2016-04-28	2,900	2,910	2,810	2,818	6,600	2,818
2016-04-27	2,891	2,891	2,846	2,878	5,600	2,878
2016-04-26	2,876	2,890	2,875	2,890	2,000	2,890
2016-04-25	2,909	2,943	2,874	2,896	4,700	2,896
2016-04-22	2,885	2,905	2,876	2,904	3,800	2,904
2016-04-21	2,875	2,897	2,864	2,891	5,300	2,891
2016-04-20	2,850	2,896	2,841	2,846	6,300	2,846
2016-04-19	2,852	2,900	2,836	2,842	6,500	2,842
2016-04-18	2,833	2,846	2,802	2,823	5,100	2,823
2016-04-15	2,828	2,861	2,825	2,847	7,600	2,847
2016-04-14	2,860	2,878	2,826	2,878	7,800	2,878
2016-04-13	2,805	2,811	2,790	2,808	9,500	2,808
2016-04-12	2,790	2,802	2,752	2,755	7,000	2,755
2016-04-11	2,765	2,795	2,750	2,784	10,800	2,784
2016-04-08	2,784	2,807	2,751	2,765	11,900	2,765
2016-04-07	2,799	2,814	2,784	2,790	5,800	2,790
2016-04-06	2,840	2,854	2,790	2,798	9,800	2,798
2016-04-05	2,910	2,910	2,828	2,844	10,500	2,844
2016-04-04	2,890	2,923	2,860	2,915	8,100	2,915
2016-04-01	2,911	2,932	2,854	2,861	13,600	2,861
2016-03-31	2,963	2,965	2,932	2,936	9,800	2,936
2016-03-30	2,935	2,997	2,935	2,982	12,800	2,982
2016-03-29	2,950	2,984	2,904	2,964	29,500	2,964
2016-03-28	3,025	3,070	3,025	3,055	64,900	3,055
2016-03-25	3,030	3,045	3,015	3,035	16,100	3,035
2016-03-24	3,045	3,055	3,030	3,035	10,500	3,035
2016-03-23	3,035	3,060	3,025	3,055	7,000	3,055
2016-03-22	3,005	3,055	3,005	3,055	12,200	3,055
2016-03-18	3,070	3,075	2,959	2,959	17,100	2,959
2016-03-17	3,105	3,105	3,070	3,085	5,200	3,085
2016-03-16	3,100	3,100	3,065	3,065	6,100	3,065
2016-03-15	3,090	3,100	3,070	3,100	6,800	3,100
2016-03-14	3,085	3,100	3,075	3,100	9,400	3,100
2016-03-11	2,993	3,050	2,992	3,050	11,500	3,050
2016-03-10	3,015	3,030	3,010	3,010	6,800	3,010
2016-03-09	3,010	3,015	2,990	3,015	7,800	3,015
2016-03-08	3,000	3,020	2,992	3,020	5,700	3,020
2016-03-07	2,996	3,030	2,980	3,015	12,200	3,015
2016-03-04	2,975	2,979	2,964	2,978	7,000	2,978
2016-03-03	2,955	2,979	2,950	2,974	5,900	2,974
2016-03-02	2,955	2,984	2,955	2,958	10,600	2,958
2016-03-01	2,947	2,952	2,936	2,949	9,400	2,949
2016-02-29	2,998	3,010	2,955	2,955	11,700	2,955
2016-02-26	2,988	3,010	2,982	2,992	7,600	2,992
2016-02-25	2,967	3,010	2,967	2,987	9,800	2,987
2016-02-24	2,980	3,025	2,943	2,967	9,800	2,967
2016-02-23	3,015	3,045	2,990	3,005	7,500	3,005
2016-02-22	2,982	3,015	2,982	3,015	4,800	3,015
2016-02-19	3,040	3,040	2,975	2,982	3,500	2,982
2016-02-18	3,035	3,035	2,968	3,005	7,300	3,005
2016-02-17	2,991	3,000	2,935	2,950	4,800	2,950
2016-02-16	2,975	3,035	2,950	2,950	9,300	2,950
2016-02-15	3,000	3,015	2,950	2,985	8,400	2,985
2016-02-12	2,946	2,949	2,890	2,890	12,900	2,890
2016-02-10	3,095	3,095	2,990	2,996	9,400	2,996
2016-02-09	3,030	3,105	3,030	3,075	7,900	3,075
2016-02-08	3,005	3,125	3,000	3,120	5,400	3,120
2016-02-05	3,040	3,060	3,020	3,040	5,200	3,040
2016-02-04	3,095	3,095	3,050	3,080	5,500	3,080
2016-02-03	3,120	3,120	3,060	3,095	8,800	3,095
2016-02-02	3,200	3,200	3,140	3,140	9,000	3,140
2016-02-01	3,095	3,195	3,075	3,190	15,900	3,190
2016-01-29	3,000	3,025	2,970	3,025	5,800	3,025
2016-01-28	2,969	3,010	2,969	3,000	10,300	3,000
2016-01-27	2,936	2,953	2,936	2,953	3,000	2,953
2016-01-26	2,915	2,947	2,915	2,926	4,200	2,926
2016-01-25	2,935	2,955	2,925	2,947	5,800	2,947
2016-01-22	2,844	2,910	2,844	2,910	7,400	2,910
2016-01-21	2,871	2,927	2,813	2,815	11,000	2,815
2016-01-20	2,942	2,949	2,884	2,884	7,500	2,884
2016-01-19	2,947	2,997	2,942	2,942	9,000	2,942
2016-01-18	2,968	2,968	2,903	2,950	6,700	2,950
2016-01-15	3,000	3,015	2,978	2,997	8,900	2,997
2016-01-14	2,990	2,990	2,951	2,976	9,400	2,976
2016-01-13	2,982	3,050	2,982	3,005	6,900	3,005
2016-01-12	3,075	3,075	2,972	2,981	12,800	2,981
2016-01-08	3,100	3,120	3,060	3,075	9,000	3,075
2016-01-07	3,145	3,145	3,110	3,110	5,400	3,110
2016-01-06	3,155	3,160	3,120	3,145	5,700	3,145
2016-01-05	3,130	3,175	3,120	3,155	6,800	3,155
2016-01-04	3,185	3,190	3,105	3,130	11,000	3,130

分割・併合履歴：なし