4999 セメダイン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-254944944944942,000494
1996-12-105195195195192,000519
1996-12-0950552550552521,000525
1996-12-035005005005001,000500
1996-12-025005005005004,000500
1996-11-295005005005001,000500
1996-11-285005005005004,000500
1996-11-255105105105102,000510
1996-11-214904904904901,000490
1996-11-184904904904901,000490
1996-11-135205205205203,000520
1996-11-1151051451051415,000514
1996-11-0749850049850011,000500
1996-11-064904904904902,000490
1996-10-255005005005002,000500
1996-10-175005005005002,000500
1996-10-0954054452952916,000529
1996-10-085305305305301,000530
1996-10-075305305305308,000530
1996-10-045305305305301,000530
1996-10-035295295295294,000529
1996-10-025295295295296,000529
1996-09-305295295295294,000529
1996-09-2652552952552912,000529
1996-09-255345345255255,000525
1996-09-205245245245241,000524
1996-09-175255255255252,000525
1996-09-135155155155152,000515
1996-09-105255355255355,000535
1996-09-095075155075159,000515
1996-09-055025025025021,000502
1996-09-045055055025023,000502
1996-09-035075075025036,000503
1996-09-025025035025032,000503
1996-08-295075075075072,000507
1996-08-285055055055051,000505
1996-08-275055055055051,000505
1996-08-265045045045044,000504
1996-08-235045045045043,000504
1996-08-125155345055346,000534
1996-08-0954955554955518,000555
1996-07-255855855855853,000585
1996-07-155855905855907,000590
1996-07-1257558057058015,000580
1996-07-1156057056057017,000570
1996-07-105705705705705,000570
1996-07-0956157556157522,000575
1996-07-085605605605609,000560
1996-07-055505505505504,000550
1996-07-045505505505505,000550
1996-07-035505505505503,000550
1996-07-015505505505502,000550
1996-06-285555555505503,000550
1996-06-275555555555553,000555
1996-06-2658558558558513,000585
1996-06-2558058558058512,000585
1996-06-245705705705707,000570
1996-06-215685705685706,000570
1996-06-195405405405405,000540
1996-06-175405405405401,000540
1996-06-145505505505501,000550
1996-06-135545605505604,000560
1996-06-1257057057057010,000570
1996-06-115605605505503,000550
1996-06-105605705605604,000560
1996-06-0756057056057014,000570
1996-06-065505505505502,000550
1996-06-0453055051155010,000550
1996-06-035605605405409,000540
1996-05-315505505505504,000550
1996-05-3055356355155112,000551
1996-05-295515525515524,000552
1996-05-285715905615617,000561
1996-05-2760562957057039,000570
1996-05-24580630580611151,000611
1996-05-2355558155558065,000580
1996-05-225555555545557,000555
1996-05-2155956055055012,000550
1996-05-205585595485596,000559
1996-05-1755055854554825,000548
1996-05-165315455315454,000545
1996-05-1554154554154113,000541
1996-05-145495505405409,000540
1996-05-1355755755055022,000550
1996-05-1054456054455533,000555
1996-05-0954054053054031,000540
1996-05-075305305305303,000530
1996-05-025265305115306,000530
1996-05-015295295265269,000526
1996-04-305295295295294,000529
1996-04-2653553852952917,000529
1996-04-2553054553054024,000540
1996-04-245255295245297,000529
1996-04-2352352352252213,000522
1996-04-225205305205289,000528
1996-04-1952052051051011,000510
1996-04-185205205205205,000520
1996-04-1752852852052011,000520
1996-04-1652053051851811,000518
1996-04-1551652051051520,000515
1996-04-1251051851051222,000512
1996-04-1151852051552016,000520
1996-04-105375375285284,000528
1996-04-0952454052453933,000539
1996-04-0853454852453437,000534
1996-04-0551553551552451,000524
1996-04-0448050548050528,000505
1996-04-034754754754753,000475
1996-04-014684704664705,000470
1996-03-294684684684681,000468
1996-03-284614614614611,000461
1996-03-274604604604601,000460
1996-03-264614644614642,000464
1996-03-254604604604606,000460
1996-03-224514554514514,000451
1996-03-214484484484484,000448
1996-03-1944544544044110,000441
1996-03-184364404364402,000440
1996-03-144364364364361,000436
1996-03-134364374364372,000437
1996-03-114354354354356,000435
1996-03-0843844343543518,000435
1996-03-074414414404403,000440
1996-03-064454454404403,000440
1996-03-054504504504501,000450
1996-03-044504504504501,000450
1996-03-014514514484484,000448
1996-02-294564574564572,000457
1996-02-284554564554562,000456
1996-02-274604604604604,000460
1996-02-234654654604603,000460
1996-02-224664664604603,000460
1996-02-214674674674672,000467
1996-02-204664664664663,000466
1996-02-194754754714712,000471
1996-02-164754754714718,000471
1996-02-154764774764778,000477
1996-02-144764764764762,000476
1996-02-134904904904901,000490
1996-02-094994994994993,000499
1996-02-0849850349550017,000500
1996-02-0747649047649010,000490
1996-02-064774774754753,000475
1996-02-054914914904906,000490
1996-02-0247649047649013,000490
1996-02-0148348847547512,000475
1996-01-3148048548048516,000485
1996-01-3046547046047012,000470
1996-01-294554604554609,000460
1996-01-264544544504506,000450
1996-01-2547147145245221,000452
1996-01-244754754614613,000461
1996-01-234804884744754,000475
1996-01-224894894894892,000489
1996-01-1948548548048411,000484
1996-01-1849049949049519,000495
1996-01-17512527505505120,000505
1996-01-1647550447550374,000503
1996-01-1248048047047015,000470
1996-01-1146148046148039,000480
1996-01-104644644514517,000451
1996-01-094684684634655,000465
1996-01-0846846846646812,000468
1996-01-054694694684684,000468
1996-01-044684684684683,000468

分割・併合履歴 : なし