4999 セメダイン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-272052052052055,000205
2001-12-262042042042042,000204
2001-12-2520823220220213,000202
2001-12-212232232232233,000223
2001-12-182162342162342,000234
2001-12-122452452452452,000245
2001-12-102482482482481,000248
2001-12-0725825825825824,000258
2001-12-062382382382381,000238
2001-12-052332382332384,000238
2001-12-042322322322321,000232
2001-11-292322322322322,000232
2001-11-282362362322323,000232
2001-11-272412412412411,000241
2001-11-262412412412412,000241
2001-11-222462462462462,000246
2001-11-202332432332432,000243
2001-11-0925025025025017,000250
2001-11-082452502452504,000250
2001-11-0723624623624612,000246
2001-11-062412412412411,000241
2001-11-0524924924124135,000241
2001-11-022462462412412,000241
2001-10-262562562562561,000256
2001-10-252452622452623,000262
2001-10-232462462452453,000245
2001-10-2223824523824520,000245
2001-10-152432432432431,000243
2001-10-0924324323123722,000237
2001-10-052452492422497,000249
2001-10-042502502502502,000250
2001-10-032592592502502,000250
2001-10-012472472462463,000246
2001-09-282422472422456,000245
2001-09-262502582502583,000258
2001-09-252552552552553,000255
2001-09-212552552552551,000255
2001-09-202552552552554,000255
2001-09-192552552552551,000255
2001-09-172552552552551,000255
2001-09-132552552552551,000255
2001-09-102622622622621,000262
2001-09-0728228227527518,000275
2001-09-062832842832843,000284
2001-09-0527028027028013,000280
2001-09-032622622622621,000262
2001-08-302622622622622,000262
2001-08-292602602602605,000260
2001-08-282802802802801,000280
2001-08-242862862862867,000286
2001-08-232732732732731,000273
2001-08-212662662662661,000266
2001-08-202602652602654,000265
2001-08-162702702702701,000270
2001-08-152702702702702,000270
2001-08-132632632632631,000263
2001-08-102702702702702,000270
2001-08-0929829929829932,000299
2001-08-082732782732788,000278
2001-08-022782782782781,000278
2001-07-312642642642641,000264
2001-07-302602602602601,000260
2001-07-272742742742745,000274
2001-07-252752752742746,000274
2001-07-242532552532556,000255
2001-07-192602602512514,000251
2001-07-1826026125525511,000255
2001-07-162692692692691,000269
2001-07-132632702632667,000266
2001-07-122832832832831,000283
2001-07-112842842842841,000284
2001-07-0928228728228718,000287
2001-07-052862862862861,000286
2001-07-042852852852851,000285
2001-07-022812812802806,000280
2001-06-272752782752782,000278
2001-06-262812812762767,000276
2001-06-252992992852852,000285
2001-06-152982982932937,000293
2001-06-122972972902902,000290
2001-06-1128929828929817,000298
2001-06-082912912902902,000290
2001-06-072952952912917,000291
2001-06-0528329828329814,000298
2001-06-042812812812813,000281
2001-06-013003002802836,000283
2001-05-313063063053053,000305
2001-05-3031532030030626,000306
2001-05-29284348284310183,000310
2001-05-282712712702702,000270
2001-05-252702702702708,000270
2001-05-222852852852852,000285
2001-05-182852852852854,000285
2001-05-172722832722817,000281
2001-05-102812812712716,000271
2001-05-0927827927827920,000279
2001-05-082832832832831,000283
2001-05-0728028128028045,000280
2001-05-022892892892892,000289
2001-05-012852862782866,000286
2001-04-262802852802854,000285
2001-04-252762802762802,000280
2001-04-2427927927427420,000274
2001-04-232802802802801,000280
2001-04-192802802802801,000280
2001-04-0928728727027018,000270
2001-04-062872892872884,000288
2001-04-052852872852872,000287
2001-04-022732732732731,000273
2001-03-302712712712711,000271
2001-03-292702702702701,000270
2001-03-272872872872872,000287
2001-03-262862862852852,000285
2001-03-232702702702701,000270
2001-03-212682682682681,000268
2001-03-192682682682681,000268
2001-03-162672682672685,000268
2001-03-152672682672683,000268
2001-03-0929229229229216,000292
2001-03-082902902902901,000290
2001-03-072922922922925,000292
2001-03-052882932882939,000293
2001-02-282882882882881,000288
2001-02-272702822702822,000282
2001-02-262632872632879,000287
2001-02-222882882882888,000288
2001-02-0928929028929017,000290
2001-02-082862862862863,000286
2001-02-072802852802853,000285
2001-02-062752752752751,000275
2001-02-022732752732752,000275
2001-01-252872872872873,000287
2001-01-152572572572571,000257
2001-01-122852852562562,000256
2001-01-112552552552551,000255
2001-01-0929029329029316,000293
2001-01-052652652622622,000262

分割・併合履歴 : なし