4999 セメダイン(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1984-12-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1984-12-24 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 1984-12-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1984-12-21 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1984-12-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1984-12-19 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 1984-12-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1984-12-12 | 311 | 315 | 310 | 315 | 10,000 | 315 |
| 1984-12-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-12-04 | 305 | 320 | 305 | 320 | 11,000 | 320 |
| 1984-12-03 | 320 | 320 | 300 | 300 | 12,000 | 300 |
| 1984-11-30 | 330 | 330 | 321 | 321 | 4,000 | 321 |
| 1984-11-29 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1984-11-28 | 332 | 335 | 332 | 335 | 11,000 | 335 |
| 1984-11-27 | 347 | 347 | 342 | 342 | 4,000 | 342 |
| 1984-11-22 | 360 | 360 | 350 | 354 | 19,000 | 354 |
| 1984-11-21 | 337 | 360 | 336 | 360 | 40,000 | 360 |
| 1984-11-20 | 314 | 335 | 314 | 335 | 33,000 | 335 |
| 1984-11-19 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 1984-11-17 | 295 | 300 | 295 | 300 | 15,000 | 300 |
| 1984-11-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1984-11-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-11-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-11-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-11-06 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1984-10-30 | 299 | 305 | 299 | 305 | 6,000 | 305 |
| 1984-10-27 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-10-26 | 290 | 293 | 290 | 293 | 6,000 | 293 |
| 1984-10-23 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1984-10-19 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 1984-10-18 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1984-10-17 | 292 | 305 | 292 | 305 | 10,000 | 305 |
| 1984-10-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1984-10-06 | 275 | 275 | 271 | 271 | 2,000 | 271 |
| 1984-10-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1984-09-27 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1984-09-26 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 1984-09-22 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1984-09-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-09-20 | 272 | 272 | 271 | 271 | 4,000 | 271 |
| 1984-09-19 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 1984-09-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-09-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-09-03 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1984-09-01 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1984-08-31 | 302 | 302 | 298 | 300 | 9,000 | 300 |
| 1984-08-30 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1984-08-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-08-24 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1984-08-23 | 275 | 275 | 270 | 270 | 12,000 | 270 |
| 1984-08-20 | 275 | 275 | 271 | 275 | 3,000 | 275 |
| 1984-08-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-17 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1984-08-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-08-14 | 260 | 260 | 250 | 251 | 7,000 | 251 |
| 1984-08-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-08-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-08-03 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1984-08-01 | 269 | 271 | 269 | 271 | 2,000 | 271 |
| 1984-07-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1984-07-25 | 261 | 269 | 261 | 269 | 2,000 | 269 |
| 1984-07-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1984-07-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-07-18 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1984-07-06 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1984-06-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1984-06-27 | 329 | 330 | 329 | 330 | 6,000 | 330 |
| 1984-06-26 | 315 | 330 | 315 | 330 | 5,000 | 330 |
| 1984-06-25 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 1984-06-23 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 1984-06-22 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 1984-06-21 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 1984-06-19 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1984-06-15 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1984-06-14 | 274 | 275 | 274 | 275 | 10,000 | 275 |
| 1984-06-08 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1984-06-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-06-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1984-06-01 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1984-05-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-05-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-05-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-05-24 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 1984-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-05-21 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1984-05-19 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 1984-05-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1984-05-17 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 1984-05-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1984-05-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1984-05-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-04-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1984-04-27 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1984-04-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-04-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-04-24 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 1984-04-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1984-04-19 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1984-04-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-04-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1984-04-16 | 276 | 277 | 276 | 277 | 3,000 | 277 |
| 1984-04-11 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1984-04-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1984-04-03 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1984-04-02 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 1984-03-26 | 301 | 301 | 299 | 299 | 5,000 | 299 |
| 1984-03-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-03-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1984-03-21 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1984-03-13 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 1984-03-12 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 1984-03-08 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1984-03-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1984-03-06 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 1984-03-05 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1984-03-03 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 1984-03-01 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1984-02-29 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1984-02-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1984-02-21 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1984-02-20 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1984-02-17 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 1984-02-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1984-02-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1984-02-13 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1984-02-10 | 322 | 322 | 321 | 321 | 9,000 | 321 |
| 1984-02-09 | 330 | 330 | 320 | 321 | 24,000 | 321 |
| 1984-02-08 | 338 | 338 | 330 | 331 | 16,000 | 331 |
| 1984-01-31 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 1984-01-27 | 399 | 399 | 390 | 390 | 18,000 | 390 |
| 1984-01-26 | 398 | 399 | 385 | 398 | 76,000 | 398 |
| 1984-01-25 | 399 | 400 | 399 | 400 | 119,000 | 400 |
| 1984-01-24 | 334 | 352 | 334 | 350 | 66,000 | 350 |
| 1984-01-23 | 340 | 340 | 339 | 339 | 14,000 | 339 |
| 1984-01-21 | 364 | 365 | 360 | 360 | 10,000 | 360 |
| 1984-01-20 | 360 | 380 | 360 | 369 | 126,000 | 369 |
| 1984-01-19 | 325 | 355 | 322 | 355 | 42,000 | 355 |
| 1984-01-18 | 301 | 320 | 300 | 320 | 29,000 | 320 |
| 1984-01-17 | 291 | 301 | 291 | 301 | 13,000 | 301 |
| 1984-01-13 | 276 | 287 | 276 | 287 | 13,000 | 287 |
| 1984-01-12 | 288 | 288 | 280 | 280 | 5,000 | 280 |
| 1984-01-10 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 1984-01-09 | 275 | 276 | 274 | 274 | 9,000 | 274 |
| 1984-01-05 | 256 | 256 | 256 | 256 | 5,000 | 256 |
分割・併合履歴 ： なし
