4999 セメダイン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-12-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-12-09 | 525 | 533 | 525 | 533 | 17,000 | 533 |
| 1993-12-03 | 534 | 535 | 534 | 535 | 8,000 | 535 |
| 1993-11-29 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1993-11-25 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1993-11-09 | 530 | 540 | 530 | 540 | 18,000 | 540 |
| 1993-10-25 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1993-10-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-10-08 | 531 | 531 | 530 | 530 | 17,000 | 530 |
| 1993-10-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-09-24 | 522 | 530 | 522 | 530 | 3,000 | 530 |
| 1993-09-21 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-09-13 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1993-09-09 | 550 | 550 | 541 | 541 | 19,000 | 541 |
| 1993-09-06 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1993-09-03 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1993-09-02 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1993-08-26 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 1993-08-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-08-10 | 595 | 595 | 585 | 585 | 7,000 | 585 |
| 1993-08-09 | 595 | 595 | 595 | 595 | 16,000 | 595 |
| 1993-07-23 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1993-07-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-07-12 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1993-07-09 | 625 | 630 | 625 | 630 | 16,000 | 630 |
| 1993-06-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-06-25 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1993-06-18 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1993-06-08 | 630 | 635 | 630 | 635 | 16,000 | 635 |
| 1993-06-04 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-05-31 | 622 | 622 | 622 | 622 | 4,000 | 622 |
| 1993-05-27 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1993-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-05-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-05-17 | 585 | 585 | 580 | 585 | 5,000 | 585 |
| 1993-05-14 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1993-05-13 | 560 | 575 | 560 | 575 | 12,000 | 575 |
| 1993-05-12 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 1993-05-10 | 535 | 555 | 535 | 555 | 15,000 | 555 |
| 1993-05-07 | 530 | 535 | 530 | 530 | 13,000 | 530 |
| 1993-05-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-04-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-04-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-04-23 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 1993-04-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-04-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1993-04-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1993-04-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-04-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-04-12 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1993-04-09 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 1993-03-30 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1993-03-25 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1993-03-24 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1993-03-22 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1993-03-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-03-18 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 1993-03-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-03-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-03-12 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-03-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-03-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-02-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1993-02-24 | 446 | 450 | 446 | 450 | 2,000 | 450 |
| 1993-02-19 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1993-02-18 | 460 | 475 | 460 | 475 | 7,000 | 475 |
| 1993-02-16 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1993-02-15 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1993-02-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-02-10 | 445 | 450 | 440 | 445 | 7,000 | 445 |
| 1993-02-09 | 420 | 440 | 420 | 440 | 13,000 | 440 |
| 1993-02-08 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1993-02-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-02-04 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1993-02-02 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 1993-01-26 | 389 | 400 | 389 | 400 | 37,000 | 400 |
分割・併合履歴 ： なし
