4999 セメダイン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-12-28 | 250 | 250 | 235 | 235 | 3,000 | 235 |
| 1999-12-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-12-22 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-12-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-17 | 250 | 250 | 245 | 250 | 7,000 | 250 |
| 1999-12-16 | 270 | 270 | 250 | 250 | 13,000 | 250 |
| 1999-12-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-12-09 | 293 | 293 | 293 | 293 | 17,000 | 293 |
| 1999-12-08 | 289 | 289 | 280 | 280 | 5,000 | 280 |
| 1999-12-03 | 295 | 300 | 295 | 300 | 12,000 | 300 |
| 1999-12-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-12-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-11-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-26 | 260 | 260 | 240 | 240 | 3,000 | 240 |
| 1999-11-25 | 270 | 270 | 261 | 266 | 6,000 | 266 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-11-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-11-09 | 285 | 300 | 285 | 300 | 17,000 | 300 |
| 1999-11-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-11-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-11-01 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 1999-10-25 | 266 | 300 | 266 | 300 | 4,000 | 300 |
| 1999-10-22 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-10-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-10-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-10-12 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 1999-10-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-10-06 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-10-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-04 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 1999-10-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-09-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-09-22 | 260 | 310 | 260 | 310 | 17,000 | 310 |
| 1999-09-21 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1999-09-10 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 1999-09-09 | 320 | 325 | 320 | 325 | 21,000 | 325 |
| 1999-09-08 | 310 | 312 | 310 | 312 | 20,000 | 312 |
| 1999-09-07 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-09-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-09-03 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1999-09-02 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 1999-09-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1999-08-31 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-08-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-08-25 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1999-08-20 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1999-08-17 | 362 | 365 | 362 | 365 | 11,000 | 365 |
| 1999-08-16 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1999-08-13 | 362 | 362 | 362 | 362 | 6,000 | 362 |
| 1999-08-09 | 362 | 362 | 362 | 362 | 15,000 | 362 |
| 1999-08-06 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-08-05 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-08-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-29 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1999-07-22 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1999-07-19 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1999-07-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-09 | 394 | 394 | 392 | 394 | 14,000 | 394 |
| 1999-07-08 | 379 | 395 | 379 | 395 | 4,000 | 395 |
| 1999-07-07 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1999-07-06 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1999-07-05 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-30 | 348 | 350 | 348 | 350 | 3,000 | 350 |
| 1999-06-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1999-06-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-06-25 | 375 | 375 | 365 | 365 | 4,000 | 365 |
| 1999-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-22 | 378 | 378 | 360 | 360 | 3,000 | 360 |
| 1999-06-21 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1999-06-18 | 376 | 376 | 376 | 376 | 8,000 | 376 |
| 1999-06-16 | 341 | 350 | 341 | 350 | 9,000 | 350 |
| 1999-06-15 | 357 | 357 | 355 | 355 | 13,000 | 355 |
| 1999-06-11 | 353 | 355 | 353 | 355 | 2,000 | 355 |
| 1999-06-09 | 375 | 380 | 365 | 365 | 17,000 | 365 |
| 1999-06-08 | 347 | 370 | 345 | 365 | 15,000 | 365 |
| 1999-06-07 | 346 | 370 | 346 | 357 | 4,000 | 357 |
| 1999-06-04 | 378 | 380 | 370 | 371 | 8,000 | 371 |
| 1999-06-03 | 361 | 370 | 361 | 370 | 2,000 | 370 |
| 1999-06-02 | 369 | 369 | 359 | 359 | 4,000 | 359 |
| 1999-06-01 | 345 | 359 | 343 | 359 | 11,000 | 359 |
| 1999-05-31 | 430 | 430 | 395 | 400 | 106,000 | 400 |
| 1999-05-28 | 425 | 425 | 410 | 425 | 80,000 | 425 |
| 1999-05-27 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 1999-05-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-05-25 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1999-05-20 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-05-19 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-05-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-05-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-05-10 | 340 | 340 | 330 | 330 | 23,000 | 330 |
| 1999-05-07 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-05-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-04-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-26 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-04-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-04-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-04-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-04-09 | 385 | 385 | 385 | 385 | 16,000 | 385 |
| 1999-04-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-06 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1999-04-02 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-04-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-03-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-03-29 | 329 | 329 | 321 | 321 | 2,000 | 321 |
| 1999-03-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-03-25 | 290 | 300 | 290 | 300 | 19,000 | 300 |
| 1999-03-24 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1999-03-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-03-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-03-09 | 400 | 427 | 400 | 411 | 15,000 | 411 |
| 1999-03-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-03-04 | 431 | 440 | 430 | 430 | 17,000 | 430 |
| 1999-03-03 | 400 | 450 | 400 | 448 | 25,000 | 448 |
| 1999-03-02 | 341 | 367 | 341 | 367 | 5,000 | 367 |
| 1999-03-01 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1999-02-25 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1999-02-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-02-09 | 363 | 368 | 363 | 368 | 16,000 | 368 |
| 1999-02-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1999-02-04 | 334 | 334 | 333 | 333 | 5,000 | 333 |
| 1999-02-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-01-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-01-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-01-11 | 380 | 380 | 378 | 379 | 15,000 | 379 |
| 1999-01-07 | 333 | 333 | 333 | 333 | 1,000 | 333 |
分割・併合履歴 ： なし
