4999 セメダイン(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1987-12-23 | 949 | 950 | 900 | 900 | 8,000 | 900 |
| 1987-12-22 | 900 | 950 | 900 | 950 | 25,000 | 950 |
| 1987-12-21 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1987-12-17 | 899 | 900 | 899 | 900 | 9,000 | 900 |
| 1987-12-16 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1987-12-11 | 865 | 865 | 865 | 865 | 6,000 | 865 |
| 1987-12-09 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1987-12-08 | 945 | 945 | 944 | 945 | 19,000 | 945 |
| 1987-12-07 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1987-12-05 | 950 | 950 | 947 | 948 | 25,000 | 948 |
| 1987-12-04 | 900 | 960 | 900 | 950 | 74,000 | 950 |
| 1987-12-03 | 889 | 920 | 889 | 920 | 22,000 | 920 |
| 1987-12-02 | 872 | 880 | 872 | 880 | 3,000 | 880 |
| 1987-11-28 | 850 | 852 | 850 | 852 | 7,000 | 852 |
| 1987-11-27 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1987-11-26 | 841 | 860 | 840 | 860 | 7,000 | 860 |
| 1987-11-25 | 805 | 850 | 805 | 850 | 16,000 | 850 |
| 1987-11-24 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1987-11-20 | 795 | 810 | 795 | 810 | 13,000 | 810 |
| 1987-11-19 | 792 | 795 | 792 | 795 | 4,000 | 795 |
| 1987-11-18 | 792 | 800 | 792 | 800 | 2,000 | 800 |
| 1987-11-17 | 791 | 791 | 791 | 791 | 5,000 | 791 |
| 1987-11-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1987-11-12 | 770 | 770 | 769 | 770 | 5,000 | 770 |
| 1987-11-11 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 1987-11-10 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1987-11-09 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1987-11-07 | 828 | 828 | 819 | 819 | 5,000 | 819 |
| 1987-11-06 | 830 | 845 | 818 | 818 | 13,000 | 818 |
| 1987-11-05 | 820 | 830 | 820 | 830 | 7,000 | 830 |
| 1987-11-04 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1987-10-31 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 1987-10-30 | 760 | 760 | 759 | 760 | 6,000 | 760 |
| 1987-10-29 | 790 | 790 | 770 | 770 | 15,000 | 770 |
| 1987-10-28 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1987-10-27 | 790 | 790 | 785 | 785 | 20,000 | 785 |
| 1987-10-26 | 801 | 805 | 800 | 800 | 19,000 | 800 |
| 1987-10-24 | 806 | 806 | 806 | 806 | 12,000 | 806 |
| 1987-10-23 | 810 | 815 | 805 | 805 | 32,000 | 805 |
| 1987-10-22 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1987-10-21 | 801 | 809 | 801 | 806 | 22,000 | 806 |
| 1987-10-20 | 848 | 848 | 810 | 811 | 92,000 | 811 |
| 1987-10-19 | 845 | 845 | 841 | 843 | 11,000 | 843 |
| 1987-10-16 | 841 | 848 | 841 | 848 | 7,000 | 848 |
| 1987-10-15 | 841 | 841 | 841 | 841 | 11,000 | 841 |
| 1987-10-14 | 843 | 850 | 843 | 850 | 9,000 | 850 |
| 1987-10-13 | 850 | 850 | 841 | 841 | 21,000 | 841 |
| 1987-10-12 | 840 | 841 | 840 | 841 | 19,000 | 841 |
| 1987-10-09 | 850 | 850 | 840 | 840 | 22,000 | 840 |
| 1987-10-08 | 840 | 850 | 840 | 850 | 17,000 | 850 |
| 1987-10-07 | 840 | 850 | 830 | 830 | 12,000 | 830 |
| 1987-10-06 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1987-10-05 | 879 | 879 | 840 | 840 | 5,000 | 840 |
| 1987-10-03 | 881 | 881 | 879 | 879 | 4,000 | 879 |
| 1987-10-02 | 850 | 880 | 850 | 880 | 22,000 | 880 |
| 1987-10-01 | 837 | 851 | 837 | 850 | 28,000 | 850 |
| 1987-09-30 | 839 | 850 | 839 | 839 | 16,000 | 839 |
| 1987-09-29 | 831 | 840 | 831 | 840 | 14,000 | 840 |
| 1987-09-28 | 830 | 830 | 827 | 830 | 28,000 | 830 |
| 1987-09-26 | 825 | 830 | 825 | 826 | 6,000 | 826 |
| 1987-09-25 | 830 | 830 | 825 | 825 | 17,000 | 825 |
| 1987-09-24 | 821 | 830 | 821 | 821 | 17,000 | 821 |
| 1987-09-22 | 823 | 830 | 820 | 820 | 13,000 | 820 |
| 1987-09-21 | 820 | 822 | 820 | 822 | 7,000 | 822 |
| 1987-09-18 | 820 | 830 | 820 | 820 | 8,000 | 820 |
| 1987-09-17 | 820 | 825 | 811 | 811 | 32,000 | 811 |
| 1987-09-16 | 830 | 840 | 820 | 825 | 40,000 | 825 |
| 1987-09-14 | 840 | 850 | 830 | 830 | 25,000 | 830 |
| 1987-09-11 | 840 | 840 | 830 | 840 | 23,000 | 840 |
| 1987-09-10 | 850 | 851 | 831 | 850 | 41,000 | 850 |
| 1987-09-09 | 840 | 860 | 840 | 858 | 69,000 | 858 |
| 1987-09-08 | 819 | 840 | 819 | 840 | 25,000 | 840 |
| 1987-09-07 | 845 | 850 | 820 | 820 | 73,000 | 820 |
| 1987-09-05 | 800 | 851 | 800 | 850 | 79,000 | 850 |
| 1987-09-04 | 761 | 800 | 761 | 800 | 43,000 | 800 |
| 1987-09-03 | 739 | 751 | 720 | 751 | 29,000 | 751 |
| 1987-09-02 | 756 | 756 | 740 | 740 | 26,000 | 740 |
| 1987-09-01 | 751 | 760 | 751 | 755 | 22,000 | 755 |
| 1987-08-31 | 750 | 751 | 739 | 750 | 47,000 | 750 |
| 1987-08-29 | 780 | 780 | 780 | 780 | 18,000 | 780 |
| 1987-08-28 | 805 | 830 | 780 | 780 | 85,000 | 780 |
| 1987-08-27 | 769 | 821 | 765 | 815 | 136,000 | 815 |
| 1987-08-26 | 708 | 751 | 708 | 750 | 129,000 | 750 |
| 1987-08-25 | 680 | 710 | 675 | 708 | 79,000 | 708 |
| 1987-08-24 | 660 | 670 | 660 | 670 | 16,000 | 670 |
| 1987-08-22 | 650 | 660 | 650 | 660 | 11,000 | 660 |
| 1987-08-21 | 654 | 655 | 652 | 655 | 9,000 | 655 |
| 1987-08-20 | 625 | 659 | 625 | 659 | 26,000 | 659 |
| 1987-08-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1987-08-17 | 638 | 638 | 635 | 636 | 7,000 | 636 |
| 1987-08-14 | 645 | 645 | 645 | 645 | 11,000 | 645 |
| 1987-08-13 | 650 | 650 | 645 | 645 | 9,000 | 645 |
| 1987-08-12 | 658 | 658 | 645 | 650 | 11,000 | 650 |
| 1987-08-11 | 650 | 650 | 645 | 650 | 19,000 | 650 |
| 1987-08-10 | 635 | 650 | 635 | 645 | 20,000 | 645 |
| 1987-08-07 | 630 | 639 | 630 | 631 | 5,000 | 631 |
| 1987-08-06 | 649 | 650 | 630 | 649 | 25,000 | 649 |
| 1987-08-05 | 630 | 660 | 630 | 650 | 61,000 | 650 |
| 1987-08-04 | 595 | 621 | 591 | 620 | 57,000 | 620 |
| 1987-08-03 | 586 | 590 | 586 | 590 | 28,000 | 590 |
| 1987-08-01 | 584 | 585 | 584 | 585 | 5,000 | 585 |
| 1987-07-31 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1987-07-30 | 581 | 581 | 576 | 576 | 2,000 | 576 |
| 1987-07-29 | 585 | 585 | 575 | 585 | 18,000 | 585 |
| 1987-07-28 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1987-07-27 | 580 | 583 | 579 | 583 | 9,000 | 583 |
| 1987-07-25 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1987-07-24 | 584 | 585 | 584 | 585 | 20,000 | 585 |
| 1987-07-23 | 600 | 600 | 585 | 585 | 3,000 | 585 |
| 1987-07-21 | 610 | 610 | 585 | 585 | 10,000 | 585 |
| 1987-07-20 | 590 | 610 | 580 | 610 | 27,000 | 610 |
| 1987-07-17 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1987-07-16 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1987-07-15 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1987-07-14 | 630 | 631 | 629 | 629 | 4,000 | 629 |
| 1987-07-13 | 600 | 630 | 600 | 630 | 7,000 | 630 |
| 1987-07-10 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1987-07-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1987-07-08 | 627 | 627 | 610 | 610 | 2,000 | 610 |
| 1987-07-07 | 630 | 640 | 623 | 627 | 26,000 | 627 |
| 1987-07-06 | 625 | 640 | 625 | 630 | 32,000 | 630 |
| 1987-07-03 | 590 | 606 | 587 | 605 | 27,000 | 605 |
| 1987-07-02 | 585 | 585 | 584 | 584 | 11,000 | 584 |
| 1987-07-01 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1987-06-30 | 580 | 585 | 580 | 585 | 20,000 | 585 |
| 1987-06-29 | 585 | 585 | 580 | 585 | 6,000 | 585 |
| 1987-06-27 | 585 | 585 | 580 | 580 | 10,000 | 580 |
| 1987-06-26 | 585 | 585 | 585 | 585 | 12,000 | 585 |
| 1987-06-24 | 575 | 575 | 575 | 575 | 7,000 | 575 |
| 1987-06-23 | 610 | 620 | 610 | 610 | 22,000 | 610 |
| 1987-06-22 | 620 | 620 | 619 | 619 | 10,000 | 619 |
| 1987-06-19 | 610 | 620 | 610 | 610 | 24,000 | 610 |
| 1987-06-18 | 610 | 610 | 601 | 601 | 10,000 | 601 |
| 1987-06-17 | 609 | 610 | 600 | 610 | 6,000 | 610 |
| 1987-06-16 | 610 | 610 | 605 | 610 | 18,000 | 610 |
| 1987-06-15 | 611 | 611 | 611 | 611 | 6,000 | 611 |
| 1987-06-11 | 630 | 630 | 629 | 630 | 5,000 | 630 |
| 1987-06-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1987-06-09 | 610 | 620 | 610 | 620 | 16,000 | 620 |
| 1987-06-08 | 610 | 610 | 600 | 601 | 13,000 | 601 |
| 1987-06-06 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1987-06-04 | 660 | 665 | 658 | 658 | 32,000 | 658 |
| 1987-06-03 | 640 | 660 | 640 | 660 | 77,000 | 660 |
| 1987-06-02 | 573 | 600 | 573 | 600 | 36,000 | 600 |
| 1987-06-01 | 563 | 565 | 560 | 564 | 16,000 | 564 |
| 1987-05-30 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1987-05-29 | 565 | 565 | 550 | 550 | 16,000 | 550 |
| 1987-05-28 | 570 | 570 | 550 | 550 | 17,000 | 550 |
| 1987-05-27 | 570 | 570 | 560 | 570 | 11,000 | 570 |
| 1987-05-26 | 565 | 568 | 560 | 560 | 27,000 | 560 |
| 1987-05-25 | 576 | 576 | 560 | 560 | 12,000 | 560 |
| 1987-05-23 | 576 | 576 | 576 | 576 | 5,000 | 576 |
| 1987-05-22 | 566 | 566 | 565 | 566 | 16,000 | 566 |
| 1987-05-21 | 579 | 580 | 565 | 565 | 14,000 | 565 |
| 1987-05-20 | 600 | 600 | 560 | 580 | 24,000 | 580 |
| 1987-05-19 | 600 | 630 | 590 | 600 | 139,000 | 600 |
| 1987-05-15 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1987-05-14 | 530 | 530 | 520 | 520 | 15,000 | 520 |
| 1987-05-13 | 525 | 525 | 520 | 525 | 21,000 | 525 |
| 1987-05-12 | 501 | 520 | 501 | 515 | 29,000 | 515 |
| 1987-05-11 | 490 | 500 | 490 | 500 | 23,000 | 500 |
| 1987-05-08 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1987-05-07 | 474 | 480 | 474 | 480 | 8,000 | 480 |
| 1987-05-01 | 490 | 490 | 489 | 489 | 7,000 | 489 |
| 1987-04-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1987-04-23 | 489 | 489 | 489 | 489 | 5,000 | 489 |
| 1987-04-21 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1987-04-20 | 490 | 490 | 481 | 481 | 4,000 | 481 |
| 1987-04-17 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1987-04-16 | 491 | 500 | 491 | 500 | 2,000 | 500 |
| 1987-04-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-04-14 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1987-04-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1987-04-10 | 492 | 492 | 490 | 490 | 8,000 | 490 |
| 1987-04-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1987-04-07 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 1987-04-06 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 1987-04-04 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 1987-04-03 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1987-04-01 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1987-03-31 | 490 | 495 | 490 | 491 | 12,000 | 491 |
| 1987-03-30 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1987-03-28 | 505 | 510 | 505 | 505 | 18,000 | 505 |
| 1987-03-26 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1987-03-25 | 500 | 505 | 500 | 500 | 14,000 | 500 |
| 1987-03-24 | 492 | 500 | 492 | 500 | 5,000 | 500 |
| 1987-03-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1987-03-20 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1987-03-19 | 500 | 500 | 492 | 492 | 4,000 | 492 |
| 1987-03-18 | 501 | 501 | 500 | 500 | 13,000 | 500 |
| 1987-03-17 | 500 | 505 | 500 | 503 | 17,000 | 503 |
| 1987-03-16 | 500 | 503 | 500 | 503 | 8,000 | 503 |
| 1987-03-13 | 505 | 505 | 491 | 491 | 6,000 | 491 |
| 1987-03-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1987-03-11 | 504 | 505 | 500 | 505 | 14,000 | 505 |
| 1987-03-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1987-03-09 | 505 | 505 | 504 | 505 | 5,000 | 505 |
| 1987-03-07 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1987-03-06 | 509 | 510 | 500 | 510 | 22,000 | 510 |
| 1987-03-05 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1987-03-04 | 510 | 510 | 490 | 490 | 14,000 | 490 |
| 1987-03-03 | 505 | 505 | 504 | 505 | 7,000 | 505 |
| 1987-03-02 | 490 | 500 | 490 | 500 | 31,000 | 500 |
| 1987-02-28 | 490 | 490 | 485 | 485 | 13,000 | 485 |
| 1987-02-27 | 486 | 490 | 483 | 483 | 32,000 | 483 |
| 1987-02-26 | 485 | 491 | 480 | 482 | 16,000 | 482 |
| 1987-02-25 | 478 | 480 | 478 | 480 | 11,000 | 480 |
| 1987-02-24 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1987-02-23 | 500 | 500 | 479 | 479 | 6,000 | 479 |
| 1987-02-20 | 509 | 510 | 508 | 508 | 7,000 | 508 |
| 1987-02-19 | 500 | 510 | 500 | 510 | 13,000 | 510 |
| 1987-02-17 | 560 | 560 | 550 | 550 | 17,000 | 550 |
| 1987-02-16 | 570 | 600 | 565 | 565 | 56,000 | 565 |
| 1987-02-13 | 510 | 553 | 510 | 553 | 56,000 | 553 |
| 1987-02-12 | 500 | 511 | 500 | 510 | 27,000 | 510 |
| 1987-02-10 | 495 | 500 | 495 | 500 | 31,000 | 500 |
| 1987-02-09 | 490 | 500 | 490 | 500 | 21,000 | 500 |
| 1987-02-07 | 473 | 500 | 473 | 500 | 18,000 | 500 |
| 1987-02-06 | 465 | 470 | 465 | 470 | 8,000 | 470 |
| 1987-02-05 | 457 | 460 | 451 | 460 | 8,000 | 460 |
| 1987-02-04 | 450 | 457 | 450 | 457 | 4,000 | 457 |
| 1987-02-03 | 449 | 450 | 449 | 450 | 11,000 | 450 |
| 1987-02-02 | 445 | 450 | 444 | 450 | 8,000 | 450 |
| 1987-01-31 | 441 | 445 | 440 | 445 | 10,000 | 445 |
| 1987-01-30 | 440 | 450 | 439 | 450 | 26,000 | 450 |
| 1987-01-28 | 375 | 380 | 375 | 380 | 19,000 | 380 |
| 1987-01-27 | 375 | 375 | 375 | 375 | 17,000 | 375 |
| 1987-01-26 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1987-01-24 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1987-01-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1987-01-19 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1987-01-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
分割・併合履歴 ： なし
