4999 セメダイン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1994-12-29 | 610 | 610 | 601 | 610 | 19,000 | 610 |
| 1994-12-28 | 610 | 620 | 610 | 610 | 8,000 | 610 |
| 1994-12-27 | 605 | 605 | 600 | 600 | 19,000 | 600 |
| 1994-12-22 | 609 | 609 | 605 | 605 | 4,000 | 605 |
| 1994-12-21 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1994-12-19 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1994-12-16 | 600 | 602 | 600 | 600 | 6,000 | 600 |
| 1994-12-15 | 612 | 612 | 600 | 600 | 5,000 | 600 |
| 1994-12-14 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-12-13 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 1994-12-12 | 626 | 626 | 615 | 620 | 16,000 | 620 |
| 1994-12-09 | 667 | 673 | 665 | 666 | 17,000 | 666 |
| 1994-12-08 | 670 | 684 | 667 | 667 | 38,000 | 667 |
| 1994-12-07 | 690 | 710 | 690 | 706 | 98,000 | 706 |
| 1994-12-06 | 590 | 630 | 581 | 630 | 14,000 | 630 |
| 1994-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-12-02 | 600 | 600 | 590 | 590 | 14,000 | 590 |
| 1994-12-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-11-30 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1994-11-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-11-28 | 566 | 570 | 566 | 570 | 9,000 | 570 |
| 1994-11-25 | 561 | 565 | 561 | 565 | 6,000 | 565 |
| 1994-11-24 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1994-11-22 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 1994-11-21 | 555 | 570 | 551 | 570 | 8,000 | 570 |
| 1994-11-18 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1994-11-17 | 555 | 555 | 540 | 540 | 5,000 | 540 |
| 1994-11-16 | 555 | 555 | 550 | 555 | 10,000 | 555 |
| 1994-11-15 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 1994-11-14 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1994-11-11 | 561 | 564 | 560 | 560 | 10,000 | 560 |
| 1994-11-10 | 549 | 551 | 549 | 551 | 10,000 | 551 |
| 1994-11-09 | 579 | 580 | 555 | 556 | 40,000 | 556 |
| 1994-11-08 | 569 | 569 | 569 | 569 | 7,000 | 569 |
| 1994-11-07 | 610 | 610 | 609 | 609 | 8,000 | 609 |
| 1994-11-04 | 590 | 620 | 585 | 610 | 36,000 | 610 |
| 1994-11-02 | 565 | 621 | 565 | 601 | 83,000 | 601 |
| 1994-11-01 | 520 | 555 | 520 | 555 | 93,000 | 555 |
| 1994-10-31 | 500 | 520 | 495 | 510 | 64,000 | 510 |
| 1994-10-27 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1994-10-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1994-10-25 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1994-10-20 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 1994-10-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-10-07 | 528 | 529 | 528 | 529 | 17,000 | 529 |
| 1994-09-22 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1994-09-09 | 548 | 548 | 547 | 548 | 17,000 | 548 |
| 1994-08-25 | 559 | 559 | 558 | 558 | 3,000 | 558 |
| 1994-08-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-08-15 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-08-09 | 577 | 579 | 577 | 579 | 15,000 | 579 |
| 1994-08-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-07-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-07-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-07-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-07-08 | 599 | 610 | 599 | 610 | 15,000 | 610 |
| 1994-07-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-06-27 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1994-06-24 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1994-06-23 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1994-06-22 | 589 | 590 | 589 | 590 | 5,000 | 590 |
| 1994-06-21 | 620 | 620 | 609 | 609 | 16,000 | 609 |
| 1994-06-20 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1994-06-17 | 569 | 570 | 569 | 570 | 30,000 | 570 |
| 1994-06-16 | 558 | 565 | 558 | 565 | 20,000 | 565 |
| 1994-06-15 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1994-06-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-06-13 | 565 | 565 | 552 | 560 | 8,000 | 560 |
| 1994-06-10 | 555 | 555 | 552 | 552 | 10,000 | 552 |
| 1994-06-09 | 557 | 558 | 555 | 558 | 31,000 | 558 |
| 1994-06-08 | 557 | 557 | 555 | 555 | 3,000 | 555 |
| 1994-06-07 | 554 | 557 | 554 | 557 | 2,000 | 557 |
| 1994-06-01 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1994-05-31 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1994-05-30 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1994-05-27 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1994-05-26 | 559 | 559 | 550 | 550 | 4,000 | 550 |
| 1994-05-25 | 560 | 560 | 559 | 559 | 4,000 | 559 |
| 1994-05-24 | 540 | 560 | 540 | 560 | 6,000 | 560 |
| 1994-05-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-05-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1994-05-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-05-11 | 558 | 558 | 558 | 558 | 3,000 | 558 |
| 1994-05-09 | 519 | 529 | 519 | 529 | 32,000 | 529 |
| 1994-05-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-04-26 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1994-04-25 | 514 | 515 | 514 | 515 | 5,000 | 515 |
| 1994-04-22 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 1994-04-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-04-11 | 513 | 518 | 513 | 518 | 19,000 | 518 |
| 1994-04-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-03-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-03-25 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1994-03-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-10 | 505 | 519 | 505 | 519 | 5,000 | 519 |
| 1994-03-09 | 509 | 514 | 509 | 514 | 19,000 | 514 |
| 1994-02-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-02-25 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1994-02-09 | 527 | 528 | 527 | 528 | 17,000 | 528 |
| 1994-02-07 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1994-01-27 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1994-01-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-01-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-01-07 | 510 | 530 | 510 | 530 | 18,000 | 530 |
分割・併合履歴 ： なし
