4999 セメダイン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-12-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1990-12-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-11-09 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1990-10-25 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1990-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1990-10-09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1990-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1990-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-08-15 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,380 |
| 1990-08-14 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1990-08-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-08-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1990-07-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1990-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-07-11 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1990-07-10 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1990-07-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1990-06-28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1990-06-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1990-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1990-06-12 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1990-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-05-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1990-05-23 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1990-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1990-05-10 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1990-04-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1990-04-16 | 1,400 | 1,400 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1990-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-04-06 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 1,370 |
| 1990-04-04 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1990-04-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1990-03-29 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 1,390 |
| 1990-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1990-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-03-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-03-23 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1990-03-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1990-03-19 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1990-03-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1990-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-03-14 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 1,440 |
| 1990-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-02-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-02-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-02-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1990-02-01 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-01-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1990-01-26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1990-01-25 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 1,510 |
| 1990-01-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1990-01-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-01-22 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 1,500 |
| 1990-01-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1990-01-16 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1990-01-10 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1990-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-01-08 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
分割・併合履歴 ： なし
