4999 セメダイン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-25	389	389	389	389	2,000	389
1986-12-22	372	372	372	372	2,000	372
1986-12-16	375	390	375	390	7,000	390
1986-12-15	370	375	366	375	6,000	375
1986-12-12	366	366	366	366	10,000	366
1986-12-09	370	370	366	366	4,000	366
1986-12-08	369	369	369	369	1,000	369
1986-12-06	370	370	370	370	1,000	370
1986-12-05	375	376	375	376	7,000	376
1986-12-03	373	373	373	373	2,000	373
1986-12-02	373	373	373	373	3,000	373
1986-11-28	377	377	377	377	2,000	377
1986-11-25	394	394	390	390	3,000	390
1986-11-22	380	390	380	390	2,000	390
1986-11-21	370	370	370	370	2,000	370
1986-11-19	370	370	370	370	4,000	370
1986-11-18	370	370	370	370	4,000	370
1986-11-17	362	370	362	370	3,000	370
1986-11-14	357	357	357	357	1,000	357
1986-11-13	343	352	343	352	4,000	352
1986-11-07	343	343	343	343	5,000	343
1986-11-05	337	343	337	343	2,000	343
1986-11-04	336	336	336	336	1,000	336
1986-11-01	335	335	335	335	2,000	335
1986-10-31	342	342	335	335	4,000	335
1986-10-30	321	321	321	321	4,000	321
1986-10-29	322	322	320	320	12,000	320
1986-10-28	319	320	318	320	7,000	320
1986-10-27	320	320	320	320	3,000	320
1986-10-25	320	320	320	320	1,000	320
1986-10-24	320	320	320	320	2,000	320
1986-10-22	330	330	330	330	2,000	330
1986-10-17	350	350	350	350	10,000	350
1986-10-16	350	350	350	350	2,000	350
1986-10-15	350	350	350	350	4,000	350
1986-10-13	350	350	350	350	2,000	350
1986-10-04	370	370	370	370	1,000	370
1986-10-02	370	370	370	370	2,000	370
1986-09-16	410	410	410	410	5,000	410
1986-09-05	421	421	421	421	2,000	421
1986-09-04	428	428	420	420	2,000	420
1986-09-01	428	428	426	426	3,000	426
1986-08-30	426	426	426	426	1,000	426
1986-08-28	421	421	420	420	2,000	420
1986-08-25	420	420	420	420	1,000	420
1986-08-18	440	440	440	440	1,000	440
1986-08-06	450	450	450	450	2,000	450
1986-08-04	436	436	436	436	2,000	436
1986-08-02	424	424	424	424	1,000	424
1986-08-01	422	422	422	422	2,000	422
1986-07-30	437	437	437	437	6,000	437
1986-07-24	456	456	456	456	1,000	456
1986-07-23	451	451	451	451	8,000	451
1986-07-14	474	480	474	480	2,000	480
1986-07-11	474	474	474	474	2,000	474
1986-07-09	469	469	469	469	1,000	469
1986-07-07	469	469	469	469	2,000	469
1986-07-04	476	476	476	476	3,000	476
1986-07-02	488	488	476	476	9,000	476
1986-07-01	488	488	488	488	1,000	488
1986-06-28	488	488	488	488	1,000	488
1986-06-27	498	498	498	498	3,000	498
1986-06-25	518	518	515	518	6,000	518
1986-06-24	517	519	516	518	8,000	518
1986-06-23	510	516	509	516	10,000	516
1986-06-20	509	510	509	509	6,000	509
1986-06-19	518	518	509	510	6,000	510
1986-06-18	518	518	518	518	9,000	518
1986-06-17	519	519	519	519	4,000	519
1986-06-16	510	525	510	520	14,000	520
1986-06-13	500	500	494	500	8,000	500
1986-06-12	484	484	484	484	1,000	484
1986-06-11	482	482	482	482	2,000	482
1986-06-10	484	484	484	484	3,000	484
1986-06-09	484	499	484	494	10,000	494
1986-06-07	480	484	480	484	6,000	484
1986-06-06	495	498	490	495	28,000	495
1986-06-05	465	495	465	495	14,000	495
1986-06-04	440	461	440	460	25,000	460
1986-06-03	435	445	435	445	14,000	445
1986-06-02	435	435	435	435	1,000	435
1986-05-30	445	445	440	440	6,000	440
1986-05-29	445	445	445	445	2,000	445
1986-05-28	450	450	445	445	3,000	445
1986-05-26	445	445	445	445	4,000	445
1986-05-23	445	445	445	445	4,000	445
1986-05-21	436	436	436	436	1,000	436
1986-05-15	427	427	427	427	1,000	427
1986-05-13	426	426	426	426	1,000	426
1986-05-09	425	425	425	425	1,000	425
1986-05-08	420	420	420	420	2,000	420
1986-05-07	420	420	420	420	1,000	420
1986-05-06	426	426	425	425	8,000	425
1986-05-02	421	421	416	421	7,000	421
1986-04-28	445	445	445	445	1,000	445
1986-04-23	450	450	449	450	8,000	450
1986-04-22	455	455	455	455	2,000	455
1986-04-21	450	450	450	450	3,000	450
1986-04-17	460	460	450	450	4,000	450
1986-04-16	455	460	450	460	4,000	460
1986-04-15	460	460	455	455	4,000	455
1986-04-14	459	460	459	460	4,000	460
1986-04-11	461	461	459	459	4,000	459
1986-04-10	461	461	461	461	1,000	461
1986-04-09	455	455	455	455	2,000	455
1986-04-07	470	470	470	470	3,000	470
1986-04-04	460	464	455	460	6,000	460
1986-04-02	461	461	461	461	3,000	461
1986-04-01	464	464	464	464	5,000	464
1986-03-31	459	459	459	459	1,000	459
1986-03-28	459	459	459	459	1,000	459
1986-03-27	475	475	475	475	5,000	475
1986-03-26	455	461	455	460	8,000	460
1986-03-25	455	460	455	460	6,000	460
1986-03-24	460	460	460	460	2,000	460
1986-03-22	450	454	450	450	5,000	450
1986-03-20	454	454	454	454	3,000	454
1986-03-18	465	465	464	464	2,000	464
1986-03-17	470	470	470	470	3,000	470
1986-03-13	461	480	461	480	9,000	480
1986-03-12	450	450	446	446	5,000	446
1986-03-11	465	465	460	460	4,000	460
1986-03-10	461	465	461	465	5,000	465
1986-03-07	451	451	451	451	2,000	451
1986-03-06	450	450	445	445	9,000	445
1986-03-04	449	449	449	449	1,000	449
1986-03-03	451	451	450	451	6,000	451
1986-03-01	450	450	450	450	10,000	450
1986-02-28	440	450	440	440	23,000	440
1986-02-25	500	500	499	500	10,000	500
1986-02-24	481	505	480	505	39,000	505
1986-02-22	470	479	470	479	14,000	479
1986-02-21	450	467	449	467	22,000	467
1986-02-20	450	460	450	450	25,000	450
1986-02-19	430	445	430	445	40,000	445
1986-02-18	430	430	430	430	1,000	430
1986-02-15	430	430	430	430	3,000	430
1986-02-13	444	444	444	444	1,000	444
1986-02-12	445	445	445	445	2,000	445
1986-02-10	440	440	440	440	3,000	440
1986-02-04	430	430	430	430	2,000	430
1986-02-03	425	440	425	440	4,000	440
1986-01-29	425	425	425	425	2,000	425
1986-01-28	426	426	426	426	1,000	426
1986-01-27	425	425	425	425	2,000	425
1986-01-25	435	440	430	430	6,000	430
1986-01-23	430	440	430	440	11,000	440
1986-01-22	430	430	430	430	4,000	430
1986-01-21	426	426	426	426	1,000	426
1986-01-20	426	426	426	426	2,000	426
1986-01-17	440	441	440	441	4,000	441
1986-01-16	426	443	426	443	8,000	443
1986-01-14	410	416	410	416	4,000	416
1986-01-13	401	406	401	406	4,000	406
1986-01-10	401	401	398	398	5,000	398
1986-01-09	400	400	400	400	5,000	400
1986-01-08	410	410	410	410	3,000	410
1986-01-07	421	422	421	422	2,000	422
1986-01-06	422	422	422	422	1,000	422

分割・併合履歴：なし