4999 セメダイン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-048008047967961,100796
2021-08-037957977957971,000797
2021-08-027907937827931,700793
2021-07-30795795787790700790
2021-07-29---787-787
2021-07-28790794787787700787
2021-07-277897997837843,500784
2021-07-268108107857912,700791
2021-07-218178178018012,600801
2021-07-207808007807953,100795
2021-07-198118117908015,900801
2021-07-168068138068113,600811
2021-07-158218308178216,700821
2021-07-148308308158252,400825
2021-07-138398398198302,400830
2021-07-128028208018146,100814
2021-07-0982082078680519,400805
2021-07-088368398288368,300836
2021-07-0781983781982916,300829
2021-07-068188208158204,500820
2021-07-058128168108163,200816
2021-07-027988087988072,400807
2021-07-018008017877963,100796
2021-06-308008007907922,800792
2021-06-298058057988002,100800
2021-06-288108148008027,400802
2021-06-258158158018023,900802
2021-06-247948027918012,900801
2021-06-237928027917943,500794
2021-06-227938087937943,800794
2021-06-2181581579580310,800803
2021-06-1879880078080013,800800
2021-06-177677767677754,900775
2021-06-167577677577674,700767
2021-06-15759759755756800756
2021-06-147557647507603,500760
2021-06-117627657617613,100761
2021-06-107637637577622,100762
2021-06-097597627577605,000760
2021-06-087567597557592,800759
2021-06-077587587517552,900755
2021-06-047497497457472,400747
2021-06-037377457367451,100745
2021-06-027407427387381,400738
2021-06-017577577307394,000739
2021-05-317487577437432,500743
2021-05-287527547447444,600744
2021-05-27760760752752400752
2021-05-267607627497491,900749
2021-05-257607627507615,900761
2021-05-247477597477591,700759
2021-05-217457507407472,700747
2021-05-207407487367431,500743
2021-05-197357447297381,400738
2021-05-187427457367361,900736
2021-05-177417557357402,700740
2021-05-147347427347403,500740
2021-05-137247377247303,800730
2021-05-1275475472573411,700734
2021-05-117807807557615,300761
2021-05-1076577075277014,700770
2021-05-0779584575176690,900766
2021-05-067617657607655,600765
2021-04-307587627587622,600762
2021-04-28757759757759900759
2021-04-277597597527571,600757
2021-04-267557587537551,100755
2021-04-237567567487523,400752
2021-04-2275076475075112,900751
2021-04-21747752747750500750
2021-04-207507537487494,400749
2021-04-197507527477526,500752
2021-04-16748750745745500745
2021-04-15743749743745700745
2021-04-147487487457473,200747
2021-04-13741745741741700741
2021-04-127457457417411,700741
2021-04-097467517437454,800745
2021-04-087497517437483,800748
2021-04-077487487427471,700747
2021-04-067457457417452,900745
2021-04-05749749742742900742
2021-04-027447447407421,200742
2021-04-017387487357422,800742
2021-03-317417447387382,500738
2021-03-3074775873274411,100744
2021-03-2977277274874814,300748
2021-03-267677727657694,100769
2021-03-2576377775676611,200766
2021-03-247607607517594,100759
2021-03-237587677587585,400758
2021-03-227577587517542,700754
2021-03-197457497457492,300749
2021-03-187477537457481,700748
2021-03-177457477407473,200747
2021-03-167427427407422,500742
2021-03-157407427357395,500739
2021-03-127407477387392,800739
2021-03-117457457367423,200742
2021-03-107517557357434,700743
2021-03-0975975973874410,900744
2021-03-087387527307526,200752
2021-03-057357357317351,500735
2021-03-047357377237243,200724
2021-03-03724736724733500733
2021-03-027387387237232,300723
2021-03-017317397317381,300738
2021-02-267327437317311,500731
2021-02-257537537127319,700731
2021-02-247477487427481,700748
2021-02-227467487427481,400748
2021-02-197377447327422,500742
2021-02-187557557387385,600738
2021-02-177467467407402,400740
2021-02-167377477377472,700747
2021-02-157487487417473,200747
2021-02-127407457367403,600740
2021-02-107407407357352,800735
2021-02-097397407307366,800736
2021-02-087217297217284,100728
2021-02-057257397207203,100720
2021-02-047287287017163,900716
2021-02-037257307207301,000730
2021-02-027207257167163,000716
2021-02-01720727720722500722
2021-01-297167287167242,100724
2021-01-287177287177231,200723
2021-01-277387387207233,200723
2021-01-26740742738738600738
2021-01-257457457387403,800740
2021-01-227377417367402,000740
2021-01-217377387337381,600738
2021-01-207267377267372,900737
2021-01-19729730726726600726
2021-01-187207287207271,000727
2021-01-157307307207294,400729
2021-01-147247257197252,000725
2021-01-137247277077194,300719
2021-01-1273273271972414,400724
2021-01-087177247177234,700723
2021-01-077107237107175,800717
2021-01-067057097047092,600709
2021-01-057027067007063,400706
2021-01-046857036857023,600702

分割・併合履歴 : なし