4999 セメダイン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	421	421	421	421	2,000	421
1985-12-27	421	421	421	421	2,000	421
1985-12-24	421	421	421	421	6,000	421
1985-12-19	451	451	451	451	2,000	451
1985-12-18	442	456	442	456	10,000	456
1985-12-13	467	467	462	462	14,000	462
1985-12-12	475	481	475	479	6,000	479
1985-12-11	470	480	464	480	62,000	480
1985-12-10	455	480	455	470	63,000	470
1985-12-09	430	445	430	445	45,000	445
1985-12-07	430	431	425	425	26,000	425
1985-12-06	420	430	419	427	36,000	427
1985-12-05	420	420	420	420	3,000	420
1985-12-04	419	420	419	420	11,000	420
1985-11-30	382	382	381	381	4,000	381
1985-11-28	381	381	381	381	4,000	381
1985-11-27	396	396	380	380	21,000	380
1985-11-26	386	386	386	386	1,000	386
1985-11-22	380	380	380	380	1,000	380
1985-11-20	375	380	375	380	4,000	380
1985-11-19	379	380	379	380	5,000	380
1985-11-18	380	380	380	380	2,000	380
1985-11-16	379	379	379	379	1,000	379
1985-11-15	380	380	380	380	1,000	380
1985-11-14	380	380	380	380	3,000	380
1985-11-13	384	384	380	380	4,000	380
1985-11-11	380	385	380	384	5,000	384
1985-11-08	384	384	384	384	1,000	384
1985-11-07	384	384	384	384	2,000	384
1985-11-05	380	380	380	380	2,000	380
1985-10-31	384	384	384	384	1,000	384
1985-10-29	380	385	380	385	5,000	385
1985-10-26	383	386	383	386	9,000	386
1985-10-24	370	385	370	385	3,000	385
1985-10-21	370	370	370	370	2,000	370
1985-10-15	380	380	380	380	5,000	380
1985-10-14	384	384	384	384	1,000	384
1985-10-11	385	385	385	385	5,000	385
1985-10-08	375	375	375	375	2,000	375
1985-10-07	360	360	360	360	2,000	360
1985-09-30	375	375	375	375	1,000	375
1985-09-27	374	374	370	370	4,000	370
1985-09-25	380	380	380	380	2,000	380
1985-09-24	380	380	380	380	4,000	380
1985-09-21	380	380	380	380	1,000	380
1985-09-19	380	380	380	380	1,000	380
1985-09-18	379	380	379	380	5,000	380
1985-09-17	380	380	380	380	2,000	380
1985-09-03	400	400	400	400	3,000	400
1985-09-02	399	410	399	405	14,000	405
1985-08-30	374	380	374	380	11,000	380
1985-08-28	355	355	355	355	10,000	355
1985-08-27	350	350	350	350	7,000	350
1985-08-26	360	360	350	350	15,000	350
1985-08-24	374	374	374	374	3,000	374
1985-08-22	374	374	374	374	1,000	374
1985-08-14	375	375	375	375	2,000	375
1985-08-09	375	375	375	375	1,000	375
1985-08-07	379	379	370	370	2,000	370
1985-08-03	399	399	399	399	1,000	399
1985-08-02	390	395	390	395	5,000	395
1985-08-01	395	395	395	395	16,000	395
1985-07-31	350	365	350	365	15,000	365
1985-07-30	350	350	350	350	6,000	350
1985-07-27	390	390	390	390	3,000	390
1985-07-25	400	400	400	400	1,000	400
1985-07-24	379	400	379	400	9,000	400
1985-07-23	361	380	361	380	6,000	380
1985-07-19	369	369	361	361	5,000	361
1985-07-17	379	379	379	379	1,000	379
1985-07-16	379	379	379	379	1,000	379
1985-07-15	380	380	380	380	1,000	380
1985-07-10	385	385	385	385	5,000	385
1985-07-08	400	400	395	400	10,000	400
1985-07-06	400	400	400	400	2,000	400
1985-07-05	400	400	400	400	4,000	400
1985-07-04	400	400	400	400	4,000	400
1985-07-03	400	400	400	400	1,000	400
1985-07-02	400	400	400	400	2,000	400
1985-07-01	400	400	400	400	2,000	400
1985-06-28	400	400	400	400	2,000	400
1985-06-27	399	400	399	400	4,000	400
1985-06-25	423	429	420	420	13,000	420
1985-06-24	421	424	421	424	5,000	424
1985-06-22	424	425	419	420	8,000	420
1985-06-21	419	424	419	424	17,000	424
1985-06-20	424	424	419	420	4,000	420
1985-06-19	420	425	419	425	16,000	425
1985-06-18	411	425	407	425	33,000	425
1985-06-14	375	375	375	375	1,000	375
1985-06-13	366	369	366	369	2,000	369
1985-06-12	359	363	359	363	5,000	363
1985-06-11	359	360	359	360	3,000	360
1985-06-07	341	360	340	360	11,000	360
1985-06-06	340	340	340	340	3,000	340
1985-06-05	346	346	345	345	2,000	345
1985-06-04	340	340	340	340	5,000	340
1985-06-03	345	345	341	341	7,000	341
1985-06-01	338	338	338	338	2,000	338
1985-05-30	345	345	345	345	1,000	345
1985-05-29	345	345	345	345	12,000	345
1985-05-28	359	359	359	359	1,000	359
1985-05-27	360	360	359	359	2,000	359
1985-05-25	360	360	360	360	3,000	360
1985-05-23	360	360	360	360	1,000	360
1985-05-22	360	360	360	360	11,000	360
1985-05-21	360	360	360	360	3,000	360
1985-05-20	360	360	360	360	1,000	360
1985-05-18	358	360	358	360	3,000	360
1985-05-16	357	358	357	358	3,000	358
1985-05-15	360	360	356	360	6,000	360
1985-05-14	365	365	365	365	4,000	365
1985-05-10	365	365	365	365	7,000	365
1985-05-09	361	361	361	361	2,000	361
1985-05-08	365	365	365	365	6,000	365
1985-05-07	360	360	360	360	4,000	360
1985-05-04	365	365	364	364	3,000	364
1985-05-02	364	364	364	364	5,000	364
1985-05-01	365	365	362	362	7,000	362
1985-04-30	366	366	366	366	2,000	366
1985-04-27	365	365	365	365	2,000	365
1985-04-26	362	362	362	362	2,000	362
1985-04-25	365	365	364	364	4,000	364
1985-04-24	362	362	362	362	2,000	362
1985-04-23	365	365	365	365	2,000	365
1985-04-22	362	362	362	362	70,000	362
1985-04-20	363	364	363	364	3,000	364
1985-04-19	363	363	362	362	4,000	362
1985-04-18	363	363	363	363	13,000	363
1985-04-17	360	360	360	360	1,000	360
1985-04-16	365	365	361	361	4,000	361
1985-04-15	365	365	360	362	10,000	362
1985-04-12	362	362	360	360	10,000	360
1985-04-11	380	380	360	360	14,000	360
1985-04-10	368	380	368	380	34,000	380
1985-04-09	364	364	360	364	153,000	364
1985-04-08	370	370	360	360	8,000	360
1985-04-06	360	360	360	360	3,000	360
1985-04-05	361	361	361	361	1,000	361
1985-04-04	361	361	361	361	3,000	361
1985-04-02	375	376	375	376	2,000	376
1985-04-01	380	380	380	380	2,000	380
1985-03-29	380	380	380	380	3,000	380
1985-03-25	394	394	394	394	2,000	394
1985-03-23	395	395	395	395	6,000	395
1985-03-19	380	390	380	390	3,000	390
1985-03-16	396	396	396	396	3,000	396
1985-03-14	397	397	397	397	1,000	397
1985-03-13	397	398	397	398	11,000	398
1985-03-07	421	422	421	422	9,000	422
1985-03-01	460	461	460	461	6,000	461
1985-02-27	490	500	490	490	50,000	490
1985-02-26	462	490	462	490	33,000	490
1985-02-25	460	465	460	463	25,000	463
1985-02-22	479	480	475	475	79,000	475
1985-02-21	420	470	405	470	49,000	470
1985-02-20	430	436	426	429	31,000	429
1985-02-19	439	440	439	440	33,000	440
1985-02-18	460	465	445	460	94,000	460
1985-02-16	480	480	463	480	132,000	480
1985-02-15	399	450	398	450	242,000	450
1985-02-14	342	395	342	395	56,000	395
1985-02-13	340	342	340	342	5,000	342
1985-02-12	331	336	331	332	3,000	332
1985-02-08	331	331	331	331	3,000	331
1985-02-07	326	331	326	331	8,000	331
1985-02-06	325	326	321	326	8,000	326
1985-02-02	324	324	324	324	2,000	324
1985-01-31	325	325	325	325	1,000	325
1985-01-28	325	325	325	325	1,000	325
1985-01-26	320	326	320	326	5,000	326
1985-01-25	320	320	320	320	1,000	320
1985-01-24	328	328	328	328	2,000	328
1985-01-22	329	329	329	329	5,000	329
1985-01-21	329	329	329	329	1,000	329
1985-01-19	316	319	316	319	11,000	319
1985-01-18	312	321	312	321	2,000	321
1985-01-17	301	310	301	310	2,000	310
1985-01-14	300	300	300	300	8,000	300
1985-01-11	300	300	300	300	4,000	300
1985-01-07	300	300	300	300	1,000	300
1985-01-05	300	300	300	300	3,000	300

分割・併合履歴：なし