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 |
---|---|---|---|---|---|---|
1996-12-25 | 494 | 494 | 494 | 494 | 2,000 | 494 |
1996-12-10 | 519 | 519 | 519 | 519 | 2,000 | 519 |
1996-12-09 | 505 | 525 | 505 | 525 | 21,000 | 525 |
1996-12-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1996-12-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1996-11-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1996-11-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1996-11-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
1996-11-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1996-11-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1996-11-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
1996-11-11 | 510 | 514 | 510 | 514 | 15,000 | 514 |
1996-11-07 | 498 | 500 | 498 | 500 | 11,000 | 500 |
1996-11-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
1996-10-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
1996-10-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
1996-10-09 | 540 | 544 | 529 | 529 | 16,000 | 529 |
1996-10-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
1996-10-07 | 530 | 530 | 530 | 530 | 8,000 | 530 |
1996-10-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
1996-10-03 | 529 | 529 | 529 | 529 | 4,000 | 529 |
1996-10-02 | 529 | 529 | 529 | 529 | 6,000 | 529 |
1996-09-30 | 529 | 529 | 529 | 529 | 4,000 | 529 |
1996-09-26 | 525 | 529 | 525 | 529 | 12,000 | 529 |
1996-09-25 | 534 | 534 | 525 | 525 | 5,000 | 525 |
1996-09-20 | 524 | 524 | 524 | 524 | 1,000 | 524 |
1996-09-17 | 525 | 525 | 525 | 525 | 2,000 | 525 |
1996-09-13 | 515 | 515 | 515 | 515 | 2,000 | 515 |
1996-09-10 | 525 | 535 | 525 | 535 | 5,000 | 535 |
1996-09-09 | 507 | 515 | 507 | 515 | 9,000 | 515 |
1996-09-05 | 502 | 502 | 502 | 502 | 1,000 | 502 |
1996-09-04 | 505 | 505 | 502 | 502 | 3,000 | 502 |
1996-09-03 | 507 | 507 | 502 | 503 | 6,000 | 503 |
1996-09-02 | 502 | 503 | 502 | 503 | 2,000 | 503 |
1996-08-29 | 507 | 507 | 507 | 507 | 2,000 | 507 |
1996-08-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
1996-08-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
1996-08-26 | 504 | 504 | 504 | 504 | 4,000 | 504 |
1996-08-23 | 504 | 504 | 504 | 504 | 3,000 | 504 |
1996-08-12 | 515 | 534 | 505 | 534 | 6,000 | 534 |
1996-08-09 | 549 | 555 | 549 | 555 | 18,000 | 555 |
1996-07-25 | 585 | 585 | 585 | 585 | 3,000 | 585 |
1996-07-15 | 585 | 590 | 585 | 590 | 7,000 | 590 |
1996-07-12 | 575 | 580 | 570 | 580 | 15,000 | 580 |
1996-07-11 | 560 | 570 | 560 | 570 | 17,000 | 570 |
1996-07-10 | 570 | 570 | 570 | 570 | 5,000 | 570 |
1996-07-09 | 561 | 575 | 561 | 575 | 22,000 | 575 |
1996-07-08 | 560 | 560 | 560 | 560 | 9,000 | 560 |
1996-07-05 | 550 | 550 | 550 | 550 | 4,000 | 550 |
1996-07-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
1996-07-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
1996-07-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
1996-06-28 | 555 | 555 | 550 | 550 | 3,000 | 550 |
1996-06-27 | 555 | 555 | 555 | 555 | 3,000 | 555 |
1996-06-26 | 585 | 585 | 585 | 585 | 13,000 | 585 |
1996-06-25 | 580 | 585 | 580 | 585 | 12,000 | 585 |
1996-06-24 | 570 | 570 | 570 | 570 | 7,000 | 570 |
1996-06-21 | 568 | 570 | 568 | 570 | 6,000 | 570 |
1996-06-19 | 540 | 540 | 540 | 540 | 5,000 | 540 |
1996-06-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1996-06-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
1996-06-13 | 554 | 560 | 550 | 560 | 4,000 | 560 |
1996-06-12 | 570 | 570 | 570 | 570 | 10,000 | 570 |
1996-06-11 | 560 | 560 | 550 | 550 | 3,000 | 550 |
1996-06-10 | 560 | 570 | 560 | 560 | 4,000 | 560 |
1996-06-07 | 560 | 570 | 560 | 570 | 14,000 | 570 |
1996-06-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
1996-06-04 | 530 | 550 | 511 | 550 | 10,000 | 550 |
1996-06-03 | 560 | 560 | 540 | 540 | 9,000 | 540 |
1996-05-31 | 550 | 550 | 550 | 550 | 4,000 | 550 |
1996-05-30 | 553 | 563 | 551 | 551 | 12,000 | 551 |
1996-05-29 | 551 | 552 | 551 | 552 | 4,000 | 552 |
1996-05-28 | 571 | 590 | 561 | 561 | 7,000 | 561 |
1996-05-27 | 605 | 629 | 570 | 570 | 39,000 | 570 |
1996-05-24 | 580 | 630 | 580 | 611 | 151,000 | 611 |
1996-05-23 | 555 | 581 | 555 | 580 | 65,000 | 580 |
1996-05-22 | 555 | 555 | 554 | 555 | 7,000 | 555 |
1996-05-21 | 559 | 560 | 550 | 550 | 12,000 | 550 |
1996-05-20 | 558 | 559 | 548 | 559 | 6,000 | 559 |
1996-05-17 | 550 | 558 | 545 | 548 | 25,000 | 548 |
1996-05-16 | 531 | 545 | 531 | 545 | 4,000 | 545 |
1996-05-15 | 541 | 545 | 541 | 541 | 13,000 | 541 |
1996-05-14 | 549 | 550 | 540 | 540 | 9,000 | 540 |
1996-05-13 | 557 | 557 | 550 | 550 | 22,000 | 550 |
1996-05-10 | 544 | 560 | 544 | 555 | 33,000 | 555 |
1996-05-09 | 540 | 540 | 530 | 540 | 31,000 | 540 |
1996-05-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
1996-05-02 | 526 | 530 | 511 | 530 | 6,000 | 530 |
1996-05-01 | 529 | 529 | 526 | 526 | 9,000 | 526 |
1996-04-30 | 529 | 529 | 529 | 529 | 4,000 | 529 |
1996-04-26 | 535 | 538 | 529 | 529 | 17,000 | 529 |
1996-04-25 | 530 | 545 | 530 | 540 | 24,000 | 540 |
1996-04-24 | 525 | 529 | 524 | 529 | 7,000 | 529 |
1996-04-23 | 523 | 523 | 522 | 522 | 13,000 | 522 |
1996-04-22 | 520 | 530 | 520 | 528 | 9,000 | 528 |
1996-04-19 | 520 | 520 | 510 | 510 | 11,000 | 510 |
1996-04-18 | 520 | 520 | 520 | 520 | 5,000 | 520 |
1996-04-17 | 528 | 528 | 520 | 520 | 11,000 | 520 |
1996-04-16 | 520 | 530 | 518 | 518 | 11,000 | 518 |
1996-04-15 | 516 | 520 | 510 | 515 | 20,000 | 515 |
1996-04-12 | 510 | 518 | 510 | 512 | 22,000 | 512 |
1996-04-11 | 518 | 520 | 515 | 520 | 16,000 | 520 |
1996-04-10 | 537 | 537 | 528 | 528 | 4,000 | 528 |
1996-04-09 | 524 | 540 | 524 | 539 | 33,000 | 539 |
1996-04-08 | 534 | 548 | 524 | 534 | 37,000 | 534 |
1996-04-05 | 515 | 535 | 515 | 524 | 51,000 | 524 |
1996-04-04 | 480 | 505 | 480 | 505 | 28,000 | 505 |
1996-04-03 | 475 | 475 | 475 | 475 | 3,000 | 475 |
1996-04-01 | 468 | 470 | 466 | 470 | 5,000 | 470 |
1996-03-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
1996-03-28 | 461 | 461 | 461 | 461 | 1,000 | 461 |
1996-03-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1996-03-26 | 461 | 464 | 461 | 464 | 2,000 | 464 |
1996-03-25 | 460 | 460 | 460 | 460 | 6,000 | 460 |
1996-03-22 | 451 | 455 | 451 | 451 | 4,000 | 451 |
1996-03-21 | 448 | 448 | 448 | 448 | 4,000 | 448 |
1996-03-19 | 445 | 445 | 440 | 441 | 10,000 | 441 |
1996-03-18 | 436 | 440 | 436 | 440 | 2,000 | 440 |
1996-03-14 | 436 | 436 | 436 | 436 | 1,000 | 436 |
1996-03-13 | 436 | 437 | 436 | 437 | 2,000 | 437 |
1996-03-11 | 435 | 435 | 435 | 435 | 6,000 | 435 |
1996-03-08 | 438 | 443 | 435 | 435 | 18,000 | 435 |
1996-03-07 | 441 | 441 | 440 | 440 | 3,000 | 440 |
1996-03-06 | 445 | 445 | 440 | 440 | 3,000 | 440 |
1996-03-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1996-03-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1996-03-01 | 451 | 451 | 448 | 448 | 4,000 | 448 |
1996-02-29 | 456 | 457 | 456 | 457 | 2,000 | 457 |
1996-02-28 | 455 | 456 | 455 | 456 | 2,000 | 456 |
1996-02-27 | 460 | 460 | 460 | 460 | 4,000 | 460 |
1996-02-23 | 465 | 465 | 460 | 460 | 3,000 | 460 |
1996-02-22 | 466 | 466 | 460 | 460 | 3,000 | 460 |
1996-02-21 | 467 | 467 | 467 | 467 | 2,000 | 467 |
1996-02-20 | 466 | 466 | 466 | 466 | 3,000 | 466 |
1996-02-19 | 475 | 475 | 471 | 471 | 2,000 | 471 |
1996-02-16 | 475 | 475 | 471 | 471 | 8,000 | 471 |
1996-02-15 | 476 | 477 | 476 | 477 | 8,000 | 477 |
1996-02-14 | 476 | 476 | 476 | 476 | 2,000 | 476 |
1996-02-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1996-02-09 | 499 | 499 | 499 | 499 | 3,000 | 499 |
1996-02-08 | 498 | 503 | 495 | 500 | 17,000 | 500 |
1996-02-07 | 476 | 490 | 476 | 490 | 10,000 | 490 |
1996-02-06 | 477 | 477 | 475 | 475 | 3,000 | 475 |
1996-02-05 | 491 | 491 | 490 | 490 | 6,000 | 490 |
1996-02-02 | 476 | 490 | 476 | 490 | 13,000 | 490 |
1996-02-01 | 483 | 488 | 475 | 475 | 12,000 | 475 |
1996-01-31 | 480 | 485 | 480 | 485 | 16,000 | 485 |
1996-01-30 | 465 | 470 | 460 | 470 | 12,000 | 470 |
1996-01-29 | 455 | 460 | 455 | 460 | 9,000 | 460 |
1996-01-26 | 454 | 454 | 450 | 450 | 6,000 | 450 |
1996-01-25 | 471 | 471 | 452 | 452 | 21,000 | 452 |
1996-01-24 | 475 | 475 | 461 | 461 | 3,000 | 461 |
1996-01-23 | 480 | 488 | 474 | 475 | 4,000 | 475 |
1996-01-22 | 489 | 489 | 489 | 489 | 2,000 | 489 |
1996-01-19 | 485 | 485 | 480 | 484 | 11,000 | 484 |
1996-01-18 | 490 | 499 | 490 | 495 | 19,000 | 495 |
1996-01-17 | 512 | 527 | 505 | 505 | 120,000 | 505 |
1996-01-16 | 475 | 504 | 475 | 503 | 74,000 | 503 |
1996-01-12 | 480 | 480 | 470 | 470 | 15,000 | 470 |
1996-01-11 | 461 | 480 | 461 | 480 | 39,000 | 480 |
1996-01-10 | 464 | 464 | 451 | 451 | 7,000 | 451 |
1996-01-09 | 468 | 468 | 463 | 465 | 5,000 | 465 |
1996-01-08 | 468 | 468 | 466 | 468 | 12,000 | 468 |
1996-01-05 | 469 | 469 | 468 | 468 | 4,000 | 468 |
1996-01-04 | 468 | 468 | 468 | 468 | 3,000 | 468 |
分割・併合履歴 : なし