4999 セメダイン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1997-12-26 | 274 | 280 | 274 | 280 | 3,000 | 280 |
| 1997-12-25 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 1997-12-11 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1997-12-10 | 320 | 325 | 320 | 325 | 13,000 | 325 |
| 1997-12-09 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1997-12-08 | 300 | 305 | 300 | 305 | 11,000 | 305 |
| 1997-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-11-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-11-27 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-11-21 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1997-11-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1997-11-18 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 1997-11-12 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1997-11-11 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1997-11-10 | 269 | 295 | 269 | 295 | 24,000 | 295 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1997-10-31 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 1997-10-30 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 1997-10-29 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1997-10-24 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 1997-10-17 | 343 | 343 | 343 | 343 | 15,000 | 343 |
| 1997-10-09 | 334 | 360 | 334 | 360 | 18,000 | 360 |
| 1997-10-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1997-10-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-10-03 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1997-09-29 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1997-09-26 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1997-09-24 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-09-09 | 420 | 425 | 420 | 425 | 16,000 | 425 |
| 1997-08-29 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1997-08-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-08-13 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 1997-08-12 | 425 | 435 | 422 | 435 | 10,000 | 435 |
| 1997-08-11 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 1997-08-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-08-06 | 390 | 405 | 390 | 405 | 2,000 | 405 |
| 1997-08-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-07-31 | 406 | 406 | 400 | 400 | 6,000 | 400 |
| 1997-07-30 | 405 | 406 | 405 | 406 | 5,000 | 406 |
| 1997-07-29 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1997-07-25 | 421 | 421 | 405 | 420 | 8,000 | 420 |
| 1997-07-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-07-17 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1997-07-15 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1997-07-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-07-09 | 448 | 450 | 448 | 450 | 13,000 | 450 |
| 1997-07-08 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1997-07-07 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-07-03 | 474 | 474 | 465 | 465 | 4,000 | 465 |
| 1997-07-02 | 447 | 485 | 447 | 475 | 67,000 | 475 |
| 1997-07-01 | 432 | 447 | 432 | 447 | 35,000 | 447 |
| 1997-06-30 | 431 | 431 | 431 | 431 | 25,000 | 431 |
| 1997-06-27 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1997-06-26 | 432 | 432 | 431 | 431 | 17,000 | 431 |
| 1997-06-25 | 432 | 432 | 432 | 432 | 9,000 | 432 |
| 1997-06-24 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 1997-06-23 | 436 | 436 | 432 | 432 | 4,000 | 432 |
| 1997-06-20 | 440 | 440 | 436 | 436 | 8,000 | 436 |
| 1997-06-16 | 441 | 441 | 436 | 437 | 5,000 | 437 |
| 1997-06-13 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1997-06-12 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1997-06-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-06-09 | 453 | 463 | 453 | 453 | 16,000 | 453 |
| 1997-06-05 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1997-06-04 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 1997-05-27 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-05-23 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1997-05-22 | 459 | 459 | 455 | 455 | 14,000 | 455 |
| 1997-05-20 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-05-19 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 1997-05-16 | 470 | 475 | 470 | 471 | 4,000 | 471 |
| 1997-05-15 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-05-14 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 1997-05-13 | 477 | 477 | 468 | 468 | 3,000 | 468 |
| 1997-05-12 | 481 | 481 | 471 | 475 | 3,000 | 475 |
| 1997-05-09 | 480 | 483 | 480 | 483 | 15,000 | 483 |
| 1997-05-08 | 474 | 474 | 470 | 470 | 2,000 | 470 |
| 1997-05-07 | 484 | 484 | 477 | 477 | 6,000 | 477 |
| 1997-05-06 | 480 | 485 | 480 | 480 | 21,000 | 480 |
| 1997-05-02 | 479 | 484 | 475 | 475 | 10,000 | 475 |
| 1997-05-01 | 465 | 480 | 450 | 480 | 157,000 | 480 |
| 1997-04-30 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-04-25 | 464 | 464 | 460 | 461 | 4,000 | 461 |
| 1997-04-23 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1997-04-22 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-04-21 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1997-04-17 | 440 | 450 | 440 | 450 | 8,000 | 450 |
| 1997-04-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-04-14 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-04-09 | 460 | 460 | 460 | 460 | 14,000 | 460 |
| 1997-04-07 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1997-03-25 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-03-21 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 1997-03-19 | 460 | 465 | 450 | 450 | 3,000 | 450 |
| 1997-03-18 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 1997-03-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-03-10 | 460 | 465 | 460 | 465 | 14,000 | 465 |
| 1997-03-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-03-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-03-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-02-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-02-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-18 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1997-02-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-02-12 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-02-10 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1997-02-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-02-03 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-01-30 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-01-24 | 449 | 449 | 444 | 444 | 3,000 | 444 |
| 1997-01-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-01-09 | 500 | 505 | 500 | 505 | 15,000 | 505 |
分割・併合履歴 ： なし
