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 |
---|---|---|---|---|---|---|
2000-12-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
2000-12-27 | 245 | 245 | 245 | 245 | 3,000 | 245 |
2000-12-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2000-12-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
2000-12-11 | 281 | 298 | 281 | 298 | 17,000 | 298 |
2000-12-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2000-12-05 | 279 | 288 | 279 | 288 | 27,000 | 288 |
2000-12-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
2000-12-01 | 278 | 278 | 278 | 278 | 7,000 | 278 |
2000-11-30 | 269 | 269 | 265 | 265 | 5,000 | 265 |
2000-11-28 | 244 | 269 | 244 | 269 | 12,000 | 269 |
2000-11-27 | 279 | 279 | 279 | 279 | 3,000 | 279 |
2000-11-24 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2000-11-21 | 241 | 241 | 240 | 240 | 5,000 | 240 |
2000-11-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2000-11-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2000-11-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2000-11-13 | 288 | 288 | 288 | 288 | 11,000 | 288 |
2000-11-09 | 289 | 290 | 265 | 289 | 18,000 | 289 |
2000-11-08 | 269 | 278 | 266 | 276 | 14,000 | 276 |
2000-11-07 | 289 | 289 | 289 | 289 | 8,000 | 289 |
2000-10-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2000-10-30 | 261 | 261 | 260 | 260 | 2,000 | 260 |
2000-10-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2000-10-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2000-10-25 | 289 | 289 | 289 | 289 | 2,000 | 289 |
2000-10-24 | 285 | 299 | 285 | 299 | 18,000 | 299 |
2000-10-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2000-10-10 | 299 | 300 | 299 | 300 | 16,000 | 300 |
2000-10-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
2000-10-05 | 292 | 300 | 292 | 300 | 2,000 | 300 |
2000-10-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
2000-09-27 | 290 | 300 | 290 | 300 | 2,000 | 300 |
2000-09-25 | 293 | 293 | 293 | 293 | 2,000 | 293 |
2000-09-18 | 279 | 304 | 279 | 304 | 9,000 | 304 |
2000-09-14 | 279 | 279 | 279 | 279 | 1,000 | 279 |
2000-09-11 | 291 | 302 | 291 | 302 | 19,000 | 302 |
2000-09-08 | 296 | 296 | 296 | 296 | 1,000 | 296 |
2000-09-07 | 281 | 296 | 281 | 296 | 2,000 | 296 |
2000-09-06 | 280 | 280 | 280 | 280 | 5,000 | 280 |
2000-09-04 | 286 | 299 | 286 | 299 | 3,000 | 299 |
2000-09-01 | 271 | 286 | 271 | 286 | 4,000 | 286 |
2000-08-31 | 271 | 271 | 271 | 271 | 6,000 | 271 |
2000-08-30 | 282 | 282 | 281 | 281 | 2,000 | 281 |
2000-08-25 | 300 | 310 | 271 | 310 | 5,000 | 310 |
2000-08-10 | 280 | 310 | 280 | 310 | 2,000 | 310 |
2000-08-09 | 300 | 310 | 300 | 310 | 34,000 | 310 |
2000-08-08 | 298 | 298 | 298 | 298 | 3,000 | 298 |
2000-07-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
2000-07-17 | 297 | 297 | 297 | 297 | 1,000 | 297 |
2000-07-12 | 291 | 291 | 271 | 271 | 7,000 | 271 |
2000-07-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2000-07-10 | 288 | 300 | 288 | 300 | 18,000 | 300 |
2000-07-06 | 295 | 295 | 280 | 280 | 2,000 | 280 |
2000-07-05 | 299 | 300 | 294 | 300 | 19,000 | 300 |
2000-07-04 | 285 | 290 | 285 | 290 | 7,000 | 290 |
2000-07-03 | 281 | 291 | 281 | 291 | 3,000 | 291 |
2000-06-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2000-06-27 | 285 | 285 | 267 | 267 | 2,000 | 267 |
2000-06-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2000-06-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2000-06-22 | 265 | 274 | 265 | 274 | 10,000 | 274 |
2000-06-19 | 275 | 275 | 275 | 275 | 3,000 | 275 |
2000-06-16 | 285 | 285 | 275 | 275 | 9,000 | 275 |
2000-06-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
2000-06-13 | 282 | 282 | 282 | 282 | 2,000 | 282 |
2000-06-09 | 282 | 283 | 282 | 282 | 20,000 | 282 |
2000-06-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
2000-06-07 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2000-06-06 | 280 | 290 | 265 | 265 | 18,000 | 265 |
2000-06-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
2000-06-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2000-05-31 | 279 | 279 | 279 | 279 | 4,000 | 279 |
2000-05-29 | 290 | 298 | 279 | 298 | 9,000 | 298 |
2000-05-26 | 270 | 290 | 270 | 290 | 8,000 | 290 |
2000-05-25 | 280 | 280 | 270 | 270 | 5,000 | 270 |
2000-05-24 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2000-05-23 | 278 | 278 | 265 | 265 | 4,000 | 265 |
2000-05-22 | 267 | 267 | 267 | 267 | 2,000 | 267 |
2000-05-19 | 267 | 267 | 267 | 267 | 2,000 | 267 |
2000-05-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2000-05-17 | 267 | 267 | 260 | 260 | 7,000 | 260 |
2000-05-16 | 265 | 295 | 265 | 295 | 2,000 | 295 |
2000-05-15 | 281 | 300 | 281 | 300 | 6,000 | 300 |
2000-05-09 | 286 | 286 | 286 | 286 | 18,000 | 286 |
2000-05-08 | 280 | 280 | 276 | 276 | 2,000 | 276 |
2000-05-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2000-05-01 | 280 | 285 | 280 | 285 | 4,000 | 285 |
2000-04-28 | 295 | 295 | 241 | 241 | 6,000 | 241 |
2000-04-27 | 295 | 310 | 290 | 310 | 13,000 | 310 |
2000-04-26 | 260 | 270 | 260 | 270 | 24,000 | 270 |
2000-04-25 | 265 | 265 | 260 | 265 | 5,000 | 265 |
2000-04-20 | 245 | 259 | 245 | 259 | 2,000 | 259 |
2000-04-19 | 230 | 260 | 230 | 260 | 3,000 | 260 |
2000-04-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2000-04-11 | 260 | 260 | 231 | 231 | 9,000 | 231 |
2000-04-10 | 258 | 260 | 258 | 260 | 25,000 | 260 |
2000-04-07 | 253 | 253 | 253 | 253 | 2,000 | 253 |
2000-04-05 | 251 | 251 | 251 | 251 | 2,000 | 251 |
2000-04-04 | 251 | 260 | 251 | 260 | 2,000 | 260 |
2000-04-03 | 259 | 262 | 259 | 262 | 3,000 | 262 |
2000-03-28 | 242 | 243 | 240 | 243 | 7,000 | 243 |
2000-03-27 | 242 | 250 | 242 | 242 | 17,000 | 242 |
2000-03-24 | 242 | 242 | 242 | 242 | 11,000 | 242 |
2000-03-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2000-03-22 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2000-03-21 | 241 | 241 | 241 | 241 | 6,000 | 241 |
2000-03-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2000-03-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2000-03-13 | 246 | 246 | 242 | 242 | 5,000 | 242 |
2000-03-09 | 260 | 260 | 259 | 260 | 20,000 | 260 |
2000-03-08 | 254 | 260 | 240 | 240 | 12,000 | 240 |
2000-03-07 | 270 | 270 | 252 | 252 | 6,000 | 252 |
2000-03-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2000-03-03 | 260 | 265 | 260 | 265 | 4,000 | 265 |
2000-03-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2000-02-28 | 241 | 241 | 241 | 241 | 3,000 | 241 |
2000-02-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
2000-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2000-02-23 | 270 | 270 | 257 | 257 | 2,000 | 257 |
2000-02-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2000-02-18 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2000-02-17 | 252 | 253 | 252 | 253 | 8,000 | 253 |
2000-02-16 | 251 | 251 | 251 | 251 | 5,000 | 251 |
2000-02-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
2000-02-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2000-02-10 | 294 | 294 | 290 | 290 | 2,000 | 290 |
2000-02-09 | 280 | 300 | 280 | 300 | 47,000 | 300 |
2000-02-08 | 257 | 259 | 257 | 259 | 2,000 | 259 |
2000-02-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2000-02-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2000-02-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2000-02-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2000-01-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2000-01-28 | 245 | 250 | 245 | 250 | 4,000 | 250 |
2000-01-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2000-01-25 | 240 | 250 | 240 | 250 | 9,000 | 250 |
2000-01-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2000-01-20 | 250 | 250 | 245 | 245 | 11,000 | 245 |
2000-01-18 | 245 | 245 | 245 | 245 | 4,000 | 245 |
2000-01-17 | 245 | 250 | 245 | 245 | 7,000 | 245 |
2000-01-12 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2000-01-11 | 235 | 240 | 235 | 240 | 22,000 | 240 |
2000-01-06 | 229 | 231 | 229 | 231 | 3,000 | 231 |
2000-01-05 | 244 | 244 | 244 | 244 | 2,000 | 244 |
分割・併合履歴 : なし