4999 セメダイン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-282582582582581,000258
2000-12-272452452452453,000245
2000-12-262752752752751,000275
2000-12-252902902902902,000290
2000-12-1128129828129817,000298
2000-12-082802802802802,000280
2000-12-0527928827928827,000288
2000-12-042882882882881,000288
2000-12-012782782782787,000278
2000-11-302692692652655,000265
2000-11-2824426924426912,000269
2000-11-272792792792793,000279
2000-11-242422422422421,000242
2000-11-212412412402405,000240
2000-11-202352352352351,000235
2000-11-152702702702701,000270
2000-11-142682682682681,000268
2000-11-1328828828828811,000288
2000-11-0928929026528918,000289
2000-11-0826927826627614,000276
2000-11-072892892892898,000289
2000-10-312612612612611,000261
2000-10-302612612602602,000260
2000-10-272612612612611,000261
2000-10-262602602602601,000260
2000-10-252892892892892,000289
2000-10-2428529928529918,000299
2000-10-182852852852851,000285
2000-10-1029930029930016,000300
2000-10-062932932932931,000293
2000-10-052923002923002,000300
2000-10-032912912912911,000291
2000-09-272903002903002,000300
2000-09-252932932932932,000293
2000-09-182793042793049,000304
2000-09-142792792792791,000279
2000-09-1129130229130219,000302
2000-09-082962962962961,000296
2000-09-072812962812962,000296
2000-09-062802802802805,000280
2000-09-042862992862993,000299
2000-09-012712862712864,000286
2000-08-312712712712716,000271
2000-08-302822822812812,000281
2000-08-253003102713105,000310
2000-08-102803102803102,000310
2000-08-0930031030031034,000310
2000-08-082982982982983,000298
2000-07-253003003003005,000300
2000-07-172972972972971,000297
2000-07-122912912712717,000271
2000-07-113003003003002,000300
2000-07-1028830028830018,000300
2000-07-062952952802802,000280
2000-07-0529930029430019,000300
2000-07-042852902852907,000290
2000-07-032812912812913,000291
2000-06-302752752752751,000275
2000-06-272852852672672,000267
2000-06-262902902902903,000290
2000-06-232702702702701,000270
2000-06-2226527426527410,000274
2000-06-192752752752753,000275
2000-06-162852852752759,000275
2000-06-142822822822821,000282
2000-06-132822822822822,000282
2000-06-0928228328228220,000282
2000-06-082672672672671,000267
2000-06-072652652652652,000265
2000-06-0628029026526518,000265
2000-06-052802802802803,000280
2000-06-022802802802802,000280
2000-05-312792792792794,000279
2000-05-292902982792989,000298
2000-05-262702902702908,000290
2000-05-252802802702705,000270
2000-05-242782782782781,000278
2000-05-232782782652654,000265
2000-05-222672672672672,000267
2000-05-192672672672672,000267
2000-05-182652652652651,000265
2000-05-172672672602607,000260
2000-05-162652952652952,000295
2000-05-152813002813006,000300
2000-05-0928628628628618,000286
2000-05-082802802762762,000276
2000-05-022602602602601,000260
2000-05-012802852802854,000285
2000-04-282952952412416,000241
2000-04-2729531029031013,000310
2000-04-2626027026027024,000270
2000-04-252652652602655,000265
2000-04-202452592452592,000259
2000-04-192302602302603,000260
2000-04-172402402402402,000240
2000-04-112602602312319,000231
2000-04-1025826025826025,000260
2000-04-072532532532532,000253
2000-04-052512512512512,000251
2000-04-042512602512602,000260
2000-04-032592622592623,000262
2000-03-282422432402437,000243
2000-03-2724225024224217,000242
2000-03-2424224224224211,000242
2000-03-232422422422421,000242
2000-03-222492492492491,000249
2000-03-212412412412416,000241
2000-03-162402402402401,000240
2000-03-142422422422421,000242
2000-03-132462462422425,000242
2000-03-0926026025926020,000260
2000-03-0825426024024012,000240
2000-03-072702702522526,000252
2000-03-062702702702701,000270
2000-03-032602652602654,000265
2000-03-022602602602602,000260
2000-02-282412412412413,000241
2000-02-252602602602603,000260
2000-02-242702702702701,000270
2000-02-232702702572572,000257
2000-02-212552552552551,000255
2000-02-182532532532531,000253
2000-02-172522532522538,000253
2000-02-162512512512515,000251
2000-02-152512512512511,000251
2000-02-142502502502502,000250
2000-02-102942942902902,000290
2000-02-0928030028030047,000300
2000-02-082572592572592,000259
2000-02-072502502502502,000250
2000-02-032452452452451,000245
2000-02-022452452452451,000245
2000-02-012502502502501,000250
2000-01-312502502502501,000250
2000-01-282452502452504,000250
2000-01-262402402402401,000240
2000-01-252402502402509,000250
2000-01-212702702702702,000270
2000-01-2025025024524511,000245
2000-01-182452452452454,000245
2000-01-172452502452457,000245
2000-01-122422422422421,000242
2000-01-1123524023524022,000240
2000-01-062292312292313,000231
2000-01-052442442442442,000244

分割・併合履歴 : なし