4999 セメダイン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-07-27	991	1,025	991	1,012	23,700	1,012
2022-07-26	997	1,001	990	990	21,500	990
2022-07-25	1,010	1,010	994	995	9,500	995
2022-07-22	1,000	1,013	1,000	1,009	29,000	1,009
2022-07-21	983	1,005	983	999	24,700	999
2022-07-20	976	1,002	976	996	42,600	996
2022-07-19	960	973	960	973	41,300	973
2022-07-15	955	971	950	962	53,100	962
2022-07-14	942	970	942	970	39,300	970
2022-07-13	934	950	934	950	18,300	950
2022-07-12	954	956	930	931	18,000	931
2022-07-11	944	968	944	954	63,600	954
2022-07-08	945	960	940	959	23,600	959
2022-07-07	933	952	933	945	15,700	945
2022-07-06	944	944	927	931	4,000	931
2022-07-05	940	948	940	944	11,200	944
2022-07-04	936	945	933	945	16,600	945
2022-07-01	927	951	925	926	7,600	926
2022-06-30	941	946	937	939	1,800	939
2022-06-29	939	948	939	942	8,800	942
2022-06-28	952	954	939	940	11,000	940
2022-06-27	930	954	930	953	18,900	953
2022-06-24	939	939	918	925	4,500	925
2022-06-23	918	920	911	918	1,500	918
2022-06-22	936	945	912	912	4,100	912
2022-06-21	903	948	899	929	17,700	929
2022-06-20	920	940	890	890	7,900	890
2022-06-17	968	968	911	924	7,600	924
2022-06-16	956	972	953	953	5,300	953
2022-06-15	931	957	931	949	8,000	949
2022-06-14	940	943	929	943	5,100	943
2022-06-13	937	966	930	945	9,600	945
2022-06-10	970	970	960	966	3,000	966
2022-06-09	975	979	971	978	10,200	978
2022-06-08	965	980	962	978	21,100	978
2022-06-07	935	966	935	965	25,200	965
2022-06-06	931	940	929	929	4,700	929
2022-06-03	947	947	930	935	13,400	935
2022-06-02	940	953	937	947	24,100	947
2022-06-01	933	945	933	942	9,600	942
2022-05-31	929	936	927	928	8,200	928
2022-05-30	919	942	919	929	11,200	929
2022-05-27	920	923	914	914	5,300	914
2022-05-26	915	926	912	919	7,800	919
2022-05-25	922	923	914	916	10,400	916
2022-05-24	923	930	915	927	7,600	927
2022-05-23	926	938	915	923	4,700	923
2022-05-20	921	937	920	927	15,200	927
2022-05-19	925	925	893	922	16,300	922
2022-05-18	935	945	921	925	5,400	925
2022-05-17	921	942	921	929	17,200	929
2022-05-16	965	965	922	922	44,400	922
2022-05-13	938	964	938	964	223,100	964
2022-05-12	859	868	852	868	2,000	868
2022-05-11	846	857	845	856	2,300	856
2022-05-10	855	855	846	846	800	846
2022-05-09	868	868	860	863	4,500	863
2022-05-06	854	866	851	860	3,200	860
2022-05-02	844	855	844	850	8,600	850
2022-04-28	830	841	830	841	700	841
2022-04-27	830	830	830	830	600	830
2022-04-26	841	844	834	836	1,800	836
2022-04-25	830	841	829	841	4,500	841
2022-04-22	821	830	821	830	1,700	830
2022-04-21	817	820	817	820	800	820
2022-04-20	807	811	807	811	600	811
2022-04-19	808	808	808	808	1,200	808
2022-04-18	814	814	814	814	100	814
2022-04-15	813	814	813	814	300	814
2022-04-14	814	850	808	808	6,300	808
2022-04-13	815	818	811	814	700	814
2022-04-12	811	819	811	819	1,200	819
2022-04-11	835	835	808	821	6,800	821
2022-04-08	833	835	830	835	2,300	835
2022-04-07	820	827	818	827	600	827
2022-04-06	824	824	821	824	2,300	824
2022-04-05	827	828	827	828	1,200	828
2022-04-04	820	830	817	824	1,600	824
2022-04-01	818	822	815	818	1,500	818
2022-03-31	842	842	800	824	2,000	824
2022-03-30	828	843	820	842	5,100	842
2022-03-29	843	852	836	848	6,900	848
2022-03-28	840	846	840	843	3,500	843
2022-03-25	854	854	839	849	4,100	849
2022-03-24	831	843	830	843	1,600	843
2022-03-23	830	835	830	835	900	835
2022-03-22	823	823	815	821	2,400	821
2022-03-18	812	827	812	822	1,800	822
2022-03-17	807	828	807	824	3,900	824
2022-03-16	808	810	803	803	1,800	803
2022-03-15	806	815	805	806	1,200	806
2022-03-14	810	820	806	806	1,600	806
2022-03-11	820	820	804	804	700	804
2022-03-10	800	824	800	823	2,000	823
2022-03-09	807	807	791	791	5,300	791
2022-03-08	794	798	772	795	7,900	795
2022-03-07	868	868	785	794	17,300	794
2022-03-04	877	883	873	876	900	876
2022-03-03	886	887	860	883	7,500	883
2022-03-02	862	888	862	888	4,400	888
2022-03-01	860	865	860	865	4,400	865
2022-02-28	860	860	851	859	2,000	859
2022-02-25	849	860	849	860	5,300	860
2022-02-24	845	855	841	855	3,900	855
2022-02-22	850	859	848	852	5,100	852
2022-02-21	838	858	838	857	4,600	857
2022-02-18	852	852	824	839	16,800	839
2022-02-17	851	859	851	852	3,800	852
2022-02-16	861	870	851	853	3,800	853
2022-02-15	878	878	854	854	5,900	854
2022-02-14	882	894	865	879	3,800	879
2022-02-10	907	908	888	900	10,900	900
2022-02-09	880	919	864	905	39,800	905
2022-02-08	931	970	928	955	60,600	955
2022-02-07	874	929	874	915	20,000	915
2022-02-04	886	886	860	866	6,200	866
2022-02-03	885	888	862	862	1,900	862
2022-02-02	872	881	866	881	1,600	881
2022-02-01	883	895	872	876	2,400	876
2022-01-31	860	887	847	885	5,300	885
2022-01-28	832	855	832	855	1,000	855
2022-01-27	870	870	830	844	5,400	844
2022-01-26	857	870	851	863	2,900	863
2022-01-25	910	938	856	863	11,600	863
2022-01-24	885	900	885	900	2,300	900
2022-01-21	877	885	853	885	2,800	885
2022-01-20	856	862	841	862	4,800	862
2022-01-19	850	859	850	852	2,500	852
2022-01-18	875	885	850	856	9,700	856
2022-01-17	888	892	883	883	3,700	883
2022-01-14	900	907	890	891	3,800	891
2022-01-13	904	924	898	901	7,800	901
2022-01-12	915	916	899	904	6,600	904
2022-01-11	946	946	920	930	17,300	930
2022-01-07	915	925	910	925	10,400	925
2022-01-06	898	918	897	912	6,300	912
2022-01-05	908	910	880	902	10,300	902
2022-01-04	914	920	905	908	11,200	908

分割・併合履歴：なし