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
2022-06-249399399189254,500925
2022-06-239189209119181,500918
2022-06-229369459129124,100912
2022-06-2190394889992917,700929
2022-06-209209408908907,900890
2022-06-179689689119247,600924
2022-06-169569729539535,300953
2022-06-159319579319498,000949
2022-06-149409439299435,100943
2022-06-139379669309459,600945
2022-06-109709709609663,000966
2022-06-0997597997197810,200978
2022-06-0896598096297821,100978
2022-06-0793596693596525,200965
2022-06-069319409299294,700929
2022-06-0394794793093513,400935
2022-06-0294095393794724,100947
2022-06-019339459339429,600942
2022-05-319299369279288,200928
2022-05-3091994291992911,200929
2022-05-279209239149145,300914
2022-05-269159269129197,800919
2022-05-2592292391491610,400916
2022-05-249239309159277,600927
2022-05-239269389159234,700923
2022-05-2092193792092715,200927
2022-05-1992592589392216,300922
2022-05-189359459219255,400925
2022-05-1792194292192917,200929
2022-05-1696596592292244,400922
2022-05-13938964938964223,100964
2022-05-128598688528682,000868
2022-05-118468578458562,300856
2022-05-10855855846846800846
2022-05-098688688608634,500863
2022-05-068548668518603,200860
2022-05-028448558448508,600850
2022-04-28830841830841700841
2022-04-27830830830830600830
2022-04-268418448348361,800836
2022-04-258308418298414,500841
2022-04-228218308218301,700830
2022-04-21817820817820800820
2022-04-20807811807811600811
2022-04-198088088088081,200808
2022-04-18814814814814100814
2022-04-15813814813814300814
2022-04-148148508088086,300808
2022-04-13815818811814700814
2022-04-128118198118191,200819
2022-04-118358358088216,800821
2022-04-088338358308352,300835
2022-04-07820827818827600827
2022-04-068248248218242,300824
2022-04-058278288278281,200828
2022-04-048208308178241,600824
2022-04-018188228158181,500818
2022-03-318428428008242,000824
2022-03-308288438208425,100842
2022-03-298438528368486,900848
2022-03-288408468408433,500843
2022-03-258548548398494,100849
2022-03-248318438308431,600843
2022-03-23830835830835900835
2022-03-228238238158212,400821
2022-03-188128278128221,800822
2022-03-178078288078243,900824
2022-03-168088108038031,800803
2022-03-158068158058061,200806
2022-03-148108208068061,600806
2022-03-11820820804804700804
2022-03-108008248008232,000823
2022-03-098078077917915,300791
2022-03-087947987727957,900795
2022-03-0786886878579417,300794
2022-03-04877883873876900876
2022-03-038868878608837,500883
2022-03-028628888628884,400888
2022-03-018608658608654,400865
2022-02-288608608518592,000859
2022-02-258498608498605,300860
2022-02-248458558418553,900855
2022-02-228508598488525,100852
2022-02-218388588388574,600857
2022-02-1885285282483916,800839
2022-02-178518598518523,800852
2022-02-168618708518533,800853
2022-02-158788788548545,900854
2022-02-148828948658793,800879
2022-02-1090790888890010,900900
2022-02-0988091986490539,800905
2022-02-0893197092895560,600955
2022-02-0787492987491520,000915
2022-02-048868868608666,200866
2022-02-038858888628621,900862
2022-02-028728818668811,600881
2022-02-018838958728762,400876
2022-01-318608878478855,300885
2022-01-288328558328551,000855
2022-01-278708708308445,400844
2022-01-268578708518632,900863
2022-01-2591093885686311,600863
2022-01-248859008859002,300900
2022-01-218778858538852,800885
2022-01-208568628418624,800862
2022-01-198508598508522,500852
2022-01-188758858508569,700856
2022-01-178888928838833,700883
2022-01-149009078908913,800891
2022-01-139049248989017,800901
2022-01-129159168999046,600904
2022-01-1194694692093017,300930
2022-01-0791592591092510,400925
2022-01-068989188979126,300912
2022-01-0590891088090210,300902
2022-01-0491492090590811,200908

分割・併合履歴 : なし