4999 セメダイン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1995-12-28 | 460 | 460 | 450 | 450 | 9,000 | 450 |
| 1995-12-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-12-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-12-25 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 1995-12-22 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1995-12-21 | 464 | 465 | 464 | 465 | 3,000 | 465 |
| 1995-12-20 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 1995-12-19 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1995-12-14 | 479 | 479 | 475 | 475 | 5,000 | 475 |
| 1995-12-13 | 481 | 482 | 481 | 482 | 3,000 | 482 |
| 1995-12-12 | 475 | 482 | 473 | 482 | 10,000 | 482 |
| 1995-12-11 | 469 | 474 | 468 | 474 | 13,000 | 474 |
| 1995-12-08 | 447 | 478 | 447 | 478 | 61,000 | 478 |
| 1995-12-07 | 415 | 449 | 413 | 449 | 54,000 | 449 |
| 1995-12-06 | 417 | 420 | 413 | 413 | 15,000 | 413 |
| 1995-12-05 | 415 | 420 | 415 | 417 | 27,000 | 417 |
| 1995-12-04 | 422 | 430 | 420 | 420 | 18,000 | 420 |
| 1995-12-01 | 406 | 420 | 406 | 420 | 24,000 | 420 |
| 1995-11-30 | 404 | 410 | 403 | 405 | 19,000 | 405 |
| 1995-11-29 | 405 | 406 | 405 | 405 | 14,000 | 405 |
| 1995-11-28 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 1995-11-27 | 405 | 410 | 405 | 410 | 23,000 | 410 |
| 1995-11-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-11-22 | 420 | 420 | 415 | 415 | 18,000 | 415 |
| 1995-11-21 | 405 | 419 | 405 | 419 | 5,000 | 419 |
| 1995-11-20 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1995-11-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-11-14 | 439 | 440 | 439 | 440 | 9,000 | 440 |
| 1995-11-13 | 461 | 475 | 455 | 455 | 55,000 | 455 |
| 1995-11-10 | 428 | 471 | 428 | 455 | 55,000 | 455 |
| 1995-11-09 | 410 | 429 | 410 | 423 | 16,000 | 423 |
| 1995-11-08 | 386 | 400 | 386 | 400 | 6,000 | 400 |
| 1995-11-07 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1995-11-06 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 1995-11-01 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1995-10-30 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1995-10-27 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1995-10-26 | 399 | 400 | 399 | 399 | 6,000 | 399 |
| 1995-10-25 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 1995-10-24 | 387 | 395 | 387 | 395 | 4,000 | 395 |
| 1995-10-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1995-10-20 | 394 | 394 | 384 | 384 | 3,000 | 384 |
| 1995-10-19 | 396 | 398 | 395 | 395 | 7,000 | 395 |
| 1995-10-18 | 394 | 395 | 394 | 395 | 15,000 | 395 |
| 1995-10-17 | 393 | 394 | 393 | 394 | 5,000 | 394 |
| 1995-10-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1995-10-13 | 394 | 394 | 390 | 394 | 5,000 | 394 |
| 1995-10-12 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1995-10-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1995-10-09 | 400 | 404 | 400 | 404 | 21,000 | 404 |
| 1995-10-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-09-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-09-27 | 401 | 405 | 401 | 405 | 3,000 | 405 |
| 1995-09-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1995-09-25 | 402 | 402 | 401 | 401 | 5,000 | 401 |
| 1995-09-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1995-09-18 | 397 | 404 | 397 | 404 | 3,000 | 404 |
| 1995-09-14 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-09-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-09-11 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1995-09-08 | 400 | 419 | 400 | 419 | 22,000 | 419 |
| 1995-09-07 | 405 | 405 | 400 | 400 | 14,000 | 400 |
| 1995-09-06 | 407 | 407 | 405 | 405 | 6,000 | 405 |
| 1995-09-05 | 410 | 410 | 407 | 407 | 2,000 | 407 |
| 1995-09-01 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1995-08-31 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1995-08-30 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1995-08-29 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1995-08-28 | 410 | 410 | 400 | 400 | 16,000 | 400 |
| 1995-08-25 | 418 | 420 | 418 | 420 | 13,000 | 420 |
| 1995-08-23 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1995-08-22 | 420 | 420 | 413 | 413 | 4,000 | 413 |
| 1995-08-21 | 420 | 420 | 412 | 412 | 3,000 | 412 |
| 1995-08-18 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 1995-08-17 | 412 | 413 | 412 | 412 | 6,000 | 412 |
| 1995-08-16 | 412 | 424 | 411 | 424 | 6,000 | 424 |
| 1995-08-15 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1995-08-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-08-11 | 401 | 410 | 400 | 410 | 10,000 | 410 |
| 1995-08-10 | 430 | 434 | 410 | 410 | 11,000 | 410 |
| 1995-08-09 | 398 | 431 | 398 | 431 | 79,000 | 431 |
| 1995-08-08 | 388 | 389 | 388 | 389 | 5,000 | 389 |
| 1995-08-07 | 398 | 398 | 387 | 387 | 9,000 | 387 |
| 1995-08-04 | 395 | 401 | 395 | 401 | 8,000 | 401 |
| 1995-08-03 | 385 | 388 | 385 | 388 | 3,000 | 388 |
| 1995-08-02 | 390 | 395 | 390 | 390 | 9,000 | 390 |
| 1995-08-01 | 390 | 400 | 390 | 390 | 9,000 | 390 |
| 1995-07-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1995-07-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1995-07-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-07-20 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1995-07-19 | 410 | 410 | 401 | 401 | 2,000 | 401 |
| 1995-07-18 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1995-07-17 | 395 | 410 | 395 | 410 | 7,000 | 410 |
| 1995-07-14 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 1995-07-13 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 1995-07-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-07-10 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 1995-07-07 | 380 | 380 | 370 | 380 | 25,000 | 380 |
| 1995-06-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-06-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-06-26 | 376 | 378 | 375 | 378 | 5,000 | 378 |
| 1995-06-23 | 372 | 372 | 371 | 371 | 4,000 | 371 |
| 1995-06-22 | 368 | 368 | 368 | 368 | 6,000 | 368 |
| 1995-06-20 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 1995-06-16 | 422 | 431 | 422 | 431 | 10,000 | 431 |
| 1995-06-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1995-06-09 | 432 | 432 | 432 | 432 | 20,000 | 432 |
| 1995-05-26 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1995-05-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1995-05-22 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1995-05-12 | 472 | 472 | 471 | 471 | 20,000 | 471 |
| 1995-05-10 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 1995-05-09 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1995-05-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-04-25 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 1995-04-07 | 475 | 475 | 475 | 475 | 18,000 | 475 |
| 1995-03-29 | 474 | 475 | 474 | 475 | 5,000 | 475 |
| 1995-03-28 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 1995-03-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-03-24 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1995-03-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-03-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-03-14 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1995-03-10 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-03-09 | 508 | 508 | 506 | 506 | 16,000 | 506 |
| 1995-02-24 | 519 | 520 | 519 | 519 | 4,000 | 519 |
| 1995-02-20 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1995-02-13 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1995-02-10 | 554 | 554 | 552 | 552 | 2,000 | 552 |
| 1995-02-09 | 549 | 557 | 549 | 555 | 18,000 | 555 |
| 1995-02-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-02-02 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1995-01-31 | 565 | 570 | 565 | 569 | 7,000 | 569 |
| 1995-01-30 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1995-01-27 | 575 | 584 | 575 | 575 | 3,000 | 575 |
| 1995-01-26 | 565 | 570 | 560 | 570 | 3,000 | 570 |
| 1995-01-25 | 562 | 565 | 560 | 560 | 8,000 | 560 |
| 1995-01-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-01-18 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 1995-01-13 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1995-01-12 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-01-11 | 610 | 613 | 610 | 610 | 17,000 | 610 |
| 1995-01-10 | 611 | 615 | 605 | 605 | 7,000 | 605 |
| 1995-01-09 | 610 | 614 | 610 | 610 | 11,000 | 610 |
| 1995-01-05 | 620 | 620 | 611 | 611 | 5,000 | 611 |
| 1995-01-04 | 620 | 620 | 620 | 620 | 3,000 | 620 |
分割・併合履歴 ： なし
