4999 セメダイン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-12-09 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1988-12-08 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1988-11-25 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1988-10-12 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1988-09-13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1988-09-12 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1988-09-09 | 1,290 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 1988-09-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-09-05 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1988-08-30 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1988-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1988-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-07-28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1988-07-12 | 1,380 | 1,380 | 1,360 | 1,380 | 7,000 | 1,380 |
| 1988-07-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1988-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1988-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1988-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1988-06-27 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 1,530 |
| 1988-06-25 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1988-06-23 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1988-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1988-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1988-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1988-06-16 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1988-06-15 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1988-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1988-06-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1988-06-10 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1988-06-09 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1988-06-08 | 1,390 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1988-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-06-06 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,400 |
| 1988-06-03 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1988-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-06-01 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 1,400 |
| 1988-05-31 | 1,380 | 1,400 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1988-05-30 | 1,340 | 1,380 | 1,340 | 1,380 | 4,000 | 1,380 |
| 1988-05-25 | 1,340 | 1,360 | 1,340 | 1,360 | 11,000 | 1,360 |
| 1988-05-24 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 1,380 |
| 1988-05-17 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1988-05-16 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,340 |
| 1988-05-13 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1988-05-11 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1988-05-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1988-05-09 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1988-05-06 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,340 |
| 1988-05-02 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1988-04-27 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1988-04-20 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,400 |
| 1988-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1988-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1988-04-12 | 1,440 | 1,450 | 1,440 | 1,440 | 9,000 | 1,440 |
| 1988-04-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-04-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1988-04-06 | 1,370 | 1,400 | 1,340 | 1,340 | 17,000 | 1,340 |
| 1988-03-31 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1988-03-30 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1988-03-29 | 1,500 | 1,610 | 1,500 | 1,610 | 22,000 | 1,610 |
| 1988-03-26 | 1,300 | 1,340 | 1,300 | 1,340 | 6,000 | 1,340 |
| 1988-03-25 | 1,290 | 1,300 | 1,240 | 1,300 | 9,000 | 1,300 |
| 1988-03-24 | 1,220 | 1,300 | 1,220 | 1,300 | 33,000 | 1,300 |
| 1988-03-23 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
| 1988-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-03-17 | 1,150 | 1,180 | 1,150 | 1,180 | 13,000 | 1,180 |
| 1988-03-16 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 1,140 |
| 1988-03-15 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1988-03-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1988-03-11 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1988-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1988-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1988-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-03-04 | 1,080 | 1,110 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-03-03 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1988-03-02 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 | 1,080 |
| 1988-03-01 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1988-02-29 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1988-02-27 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1988-02-26 | 1,090 | 1,130 | 1,090 | 1,130 | 9,000 | 1,130 |
| 1988-02-25 | 1,190 | 1,190 | 1,140 | 1,150 | 5,000 | 1,150 |
| 1988-02-24 | 1,030 | 1,210 | 1,030 | 1,210 | 74,000 | 1,210 |
| 1988-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1988-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1988-02-19 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 1,020 |
| 1988-02-18 | 970 | 1,000 | 970 | 1,000 | 11,000 | 1,000 |
| 1988-02-17 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1988-02-16 | 991 | 991 | 990 | 990 | 3,000 | 990 |
| 1988-02-15 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1988-02-12 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1988-02-10 | 980 | 981 | 980 | 980 | 7,000 | 980 |
| 1988-02-09 | 999 | 1,000 | 999 | 1,000 | 12,000 | 1,000 |
| 1988-02-08 | 1,010 | 1,010 | 980 | 980 | 6,000 | 980 |
| 1988-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 | 1,010 |
| 1988-02-05 | 980 | 1,000 | 980 | 1,000 | 32,000 | 1,000 |
| 1988-02-04 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1988-02-03 | 900 | 930 | 900 | 930 | 8,000 | 930 |
| 1988-02-02 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1988-01-30 | 900 | 901 | 899 | 900 | 13,000 | 900 |
| 1988-01-29 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1988-01-28 | 905 | 905 | 895 | 895 | 4,000 | 895 |
| 1988-01-27 | 900 | 900 | 900 | 900 | 24,000 | 900 |
| 1988-01-26 | 901 | 901 | 890 | 890 | 10,000 | 890 |
| 1988-01-25 | 900 | 905 | 900 | 901 | 7,000 | 901 |
| 1988-01-23 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1988-01-22 | 935 | 935 | 910 | 910 | 15,000 | 910 |
| 1988-01-21 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 1988-01-19 | 1,000 | 1,010 | 990 | 991 | 7,000 | 991 |
| 1988-01-18 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 | 1,010 |
| 1988-01-14 | 968 | 990 | 968 | 990 | 37,000 | 990 |
| 1988-01-13 | 950 | 970 | 950 | 970 | 26,000 | 970 |
| 1988-01-12 | 970 | 970 | 960 | 960 | 12,000 | 960 |
| 1988-01-11 | 950 | 970 | 950 | 970 | 11,000 | 970 |
| 1988-01-08 | 920 | 960 | 920 | 960 | 36,000 | 960 |
| 1988-01-07 | 910 | 926 | 905 | 910 | 21,000 | 910 |
| 1988-01-06 | 900 | 905 | 900 | 905 | 9,000 | 905 |
分割・併合履歴 ： なし
