4999 セメダイン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277107107007082,200708
2020-11-26701707701707300707
2020-11-257197197007023,900702
2020-11-247127127087121,500712
2020-11-207077127057062,100706
2020-11-19705711705711400711
2020-11-187097157097151,200715
2020-11-177137136997045,100704
2020-11-16710713707713700713
2020-11-13706709703704800704
2020-11-12710712703703500703
2020-11-11702710702710900710
2020-11-107207207117112,000711
2020-11-097157217137177,500717
2020-11-067097137087132,200713
2020-11-057107107057092,000709
2020-11-047007077007051,800705
2020-11-02695698695696700696
2020-10-306926936856852,800685
2020-10-296997046946942,200694
2020-10-287057066906993,000699
2020-10-277007106907043,800704
2020-10-267077086997081,300708
2020-10-237157156827078,700707
2020-10-227077157077152,800715
2020-10-217047137037071,500707
2020-10-207107107047041,600704
2020-10-19705713705713400713
2020-10-16710710705705500705
2020-10-157127147057131,600713
2020-10-14710712708708600708
2020-10-137107137047134,200713
2020-10-127037117037101,000710
2020-10-097127127017075,200707
2020-10-087007026997012,100701
2020-10-076937116896958,800695
2020-10-066906946896921,800692
2020-10-056876916846852,100685
2020-10-026966966826873,900687
2020-09-306876976876961,400696
2020-09-296867006806902,800690
2020-09-286816866786812,400681
2020-09-256856856816814,300681
2020-09-246746816746812,100681
2020-09-236706776706741,400674
2020-09-186716776706762,400676
2020-09-176756756666703,700670
2020-09-166806816776771,500677
2020-09-156776776716722,400672
2020-09-146756796676676,100667
2020-09-116706736706716,700671
2020-09-1066569066566913,400669
2020-09-096696696636675,000667
2020-09-086656686636652,300665
2020-09-076616656596632,600663
2020-09-046646686606633,700663
2020-09-03668670667670700670
2020-09-026686696646681,000668
2020-09-016756756606654,300665
2020-08-316596756596759,200675
2020-08-286706756696694,300669
2020-08-276706706696703,700670
2020-08-266706736686698,000669
2020-08-256706766686709,000670
2020-08-246676696666691,200669
2020-08-21667667665665400665
2020-08-206626686626621,800662
2020-08-196676676626661,800666
2020-08-186696696606614,100661
2020-08-176666686636681,600668
2020-08-146636706626682,500668
2020-08-136606696606691,300669
2020-08-12659663659660700660
2020-08-116706706576586,800658
2020-08-076606736606614,900661
2020-08-066646646546573,100657
2020-08-056646646576572,300657
2020-08-046606656606641,400664
2020-08-036696696596593,000659
2020-07-316596646556631,700663
2020-07-30664665663663400663
2020-07-296696696626621,900662
2020-07-286626656616641,500664
2020-07-27665667665667200667
2020-07-226766766676674,000667
2020-07-216706716696703,700670
2020-07-206696706696701,900670
2020-07-17669669665666600666
2020-07-16669670668668400668
2020-07-156696716686681,600668
2020-07-146716786696692,200669
2020-07-13671678671676500676
2020-07-106716756696691,100669
2020-07-0968668767767717,100677
2020-07-086917056886965,900696
2020-07-076947006796945,100694
2020-07-066726946726934,800693
2020-07-036586706586702,100670
2020-07-026616646516614,900661
2020-07-016586656586604,000660
2020-06-306646736586583,100658
2020-06-296686786606605,700660
2020-06-266886886756752,400675
2020-06-256836866786794,600679
2020-06-246976996856935,600693
2020-06-236847126846915,500691
2020-06-226816886806842,600684
2020-06-196986986806815,900681
2020-06-186816846706704,100670
2020-06-176706986706768,200676
2020-06-166756866746772,800677
2020-06-156736936736732,600673
2020-06-126776856746755,000675
2020-06-116907026856853,000685
2020-06-107067076956955,400695
2020-06-097117177057067,600706
2020-06-087127267067264,200726
2020-06-057087087027021,500702
2020-06-047087137087102,000710
2020-06-03700706700706200706
2020-06-02693704693704900704
2020-06-017007006936991,100699
2020-05-297007016946942,600694
2020-05-287027076996991,300699
2020-05-277017026997022,400702
2020-05-267017117007006,300700
2020-05-257147147027023,200702
2020-05-22701710701706900706
2020-05-217187186997012,900701
2020-05-20691693691693600693
2020-05-19700700690694700694
2020-05-186886986886921,900692
2020-05-156916936866861,600686
2020-05-146987076916952,500695
2020-05-13690695690691900691
2020-05-126936936866871,200687
2020-05-117097096926957,100695
2020-05-086536796536793,000679
2020-05-07650653650652900652
2020-05-016466556456451,300645
2020-04-306556616506503,500650
2020-04-28651651650650300650
2020-04-276596596496502,800650
2020-04-246566566386392,900639
2020-04-23646646632636900636
2020-04-226326326246271,300627
2020-04-216366396226301,400630
2020-04-20634646634646400646
2020-04-176426546216212,900621
2020-04-16649649642642600642
2020-04-15650650649649200649
2020-04-146506646496492,300649
2020-04-13657661656661800661
2020-04-10655655655655100655
2020-04-096556556446556,700655
2020-04-086136256126252,600625
2020-04-075986135986132,100613
2020-04-065896135895981,300598
2020-04-036036055905905,400590
2020-04-026156186016032,500603
2020-04-016206446206202,600620
2020-03-316286306226222,500622
2020-03-306516516006368,500636
2020-03-2769569565965912,100659
2020-03-266996996856852,600685
2020-03-256956956746894,300689
2020-03-246456686456652,200665
2020-03-236386396166391,400639
2020-03-196416416136332,800633
2020-03-186436436216371,400637
2020-03-176356396206295,100629
2020-03-166306486306401,300640
2020-03-1360062759062710,100627
2020-03-126586616506504,500650
2020-03-117017016806881,800688
2020-03-106506506256508,300650
2020-03-097247246806848,900684
2020-03-067227236997095,800709
2020-03-057297297147241,300724
2020-03-046917206917203,300720
2020-03-037027056976973,700697
2020-03-026806976636965,200696
2020-02-2870270267067014,200670
2020-02-277347397177174,200717
2020-02-267367427207343,500734
2020-02-2575075473074512,700745
2020-02-217837857787851,400785
2020-02-207727827727771,600777
2020-02-197787787597685,400768
2020-02-1878278674577817,000778
2020-02-177907967817835,000783
2020-02-147958007897905,000790
2020-02-137907957847953,600795
2020-02-127987987867872,600787
2020-02-108008007807817,600781
2020-02-077987987847844,600784
2020-02-067907987887964,600796
2020-02-057927927817842,800784
2020-02-047777927777803,000780
2020-02-037727877717856,500785
2020-01-317807987807891,700789
2020-01-307988037757778,900777
2020-01-298108167987986,300798
2020-01-288118158018079,600807
2020-01-2781983080783010,400830
2020-01-2483985281981946,200819
2020-01-2382286881484288,200842
2020-01-228238258148186,400818
2020-01-218168278068274,900827
2020-01-2080685580081034,800810
2020-01-1782082079380814,700808
2020-01-168308308198197,800819
2020-01-1584084383083020,800830
2020-01-1483585882283841,100838
2020-01-1080288779882066,100820
2020-01-0980081179080530,500805
2020-01-087917947827906,900790
2020-01-077827937807916,500791
2020-01-067737817677806,400780

分割・併合履歴 : なし