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 |
---|---|---|---|---|---|---|
2001-12-27 | 205 | 205 | 205 | 205 | 5,000 | 205 |
2001-12-26 | 204 | 204 | 204 | 204 | 2,000 | 204 |
2001-12-25 | 208 | 232 | 202 | 202 | 13,000 | 202 |
2001-12-21 | 223 | 223 | 223 | 223 | 3,000 | 223 |
2001-12-18 | 216 | 234 | 216 | 234 | 2,000 | 234 |
2001-12-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2001-12-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2001-12-07 | 258 | 258 | 258 | 258 | 24,000 | 258 |
2001-12-06 | 238 | 238 | 238 | 238 | 1,000 | 238 |
2001-12-05 | 233 | 238 | 233 | 238 | 4,000 | 238 |
2001-12-04 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2001-11-29 | 232 | 232 | 232 | 232 | 2,000 | 232 |
2001-11-28 | 236 | 236 | 232 | 232 | 3,000 | 232 |
2001-11-27 | 241 | 241 | 241 | 241 | 1,000 | 241 |
2001-11-26 | 241 | 241 | 241 | 241 | 2,000 | 241 |
2001-11-22 | 246 | 246 | 246 | 246 | 2,000 | 246 |
2001-11-20 | 233 | 243 | 233 | 243 | 2,000 | 243 |
2001-11-09 | 250 | 250 | 250 | 250 | 17,000 | 250 |
2001-11-08 | 245 | 250 | 245 | 250 | 4,000 | 250 |
2001-11-07 | 236 | 246 | 236 | 246 | 12,000 | 246 |
2001-11-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
2001-11-05 | 249 | 249 | 241 | 241 | 35,000 | 241 |
2001-11-02 | 246 | 246 | 241 | 241 | 2,000 | 241 |
2001-10-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2001-10-25 | 245 | 262 | 245 | 262 | 3,000 | 262 |
2001-10-23 | 246 | 246 | 245 | 245 | 3,000 | 245 |
2001-10-22 | 238 | 245 | 238 | 245 | 20,000 | 245 |
2001-10-15 | 243 | 243 | 243 | 243 | 1,000 | 243 |
2001-10-09 | 243 | 243 | 231 | 237 | 22,000 | 237 |
2001-10-05 | 245 | 249 | 242 | 249 | 7,000 | 249 |
2001-10-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2001-10-03 | 259 | 259 | 250 | 250 | 2,000 | 250 |
2001-10-01 | 247 | 247 | 246 | 246 | 3,000 | 246 |
2001-09-28 | 242 | 247 | 242 | 245 | 6,000 | 245 |
2001-09-26 | 250 | 258 | 250 | 258 | 3,000 | 258 |
2001-09-25 | 255 | 255 | 255 | 255 | 3,000 | 255 |
2001-09-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-09-20 | 255 | 255 | 255 | 255 | 4,000 | 255 |
2001-09-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-09-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-09-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-09-10 | 262 | 262 | 262 | 262 | 1,000 | 262 |
2001-09-07 | 282 | 282 | 275 | 275 | 18,000 | 275 |
2001-09-06 | 283 | 284 | 283 | 284 | 3,000 | 284 |
2001-09-05 | 270 | 280 | 270 | 280 | 13,000 | 280 |
2001-09-03 | 262 | 262 | 262 | 262 | 1,000 | 262 |
2001-08-30 | 262 | 262 | 262 | 262 | 2,000 | 262 |
2001-08-29 | 260 | 260 | 260 | 260 | 5,000 | 260 |
2001-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2001-08-24 | 286 | 286 | 286 | 286 | 7,000 | 286 |
2001-08-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2001-08-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2001-08-20 | 260 | 265 | 260 | 265 | 4,000 | 265 |
2001-08-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2001-08-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2001-08-13 | 263 | 263 | 263 | 263 | 1,000 | 263 |
2001-08-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2001-08-09 | 298 | 299 | 298 | 299 | 32,000 | 299 |
2001-08-08 | 273 | 278 | 273 | 278 | 8,000 | 278 |
2001-08-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2001-07-31 | 264 | 264 | 264 | 264 | 1,000 | 264 |
2001-07-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2001-07-27 | 274 | 274 | 274 | 274 | 5,000 | 274 |
2001-07-25 | 275 | 275 | 274 | 274 | 6,000 | 274 |
2001-07-24 | 253 | 255 | 253 | 255 | 6,000 | 255 |
2001-07-19 | 260 | 260 | 251 | 251 | 4,000 | 251 |
2001-07-18 | 260 | 261 | 255 | 255 | 11,000 | 255 |
2001-07-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2001-07-13 | 263 | 270 | 263 | 266 | 7,000 | 266 |
2001-07-12 | 283 | 283 | 283 | 283 | 1,000 | 283 |
2001-07-11 | 284 | 284 | 284 | 284 | 1,000 | 284 |
2001-07-09 | 282 | 287 | 282 | 287 | 18,000 | 287 |
2001-07-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2001-07-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2001-07-02 | 281 | 281 | 280 | 280 | 6,000 | 280 |
2001-06-27 | 275 | 278 | 275 | 278 | 2,000 | 278 |
2001-06-26 | 281 | 281 | 276 | 276 | 7,000 | 276 |
2001-06-25 | 299 | 299 | 285 | 285 | 2,000 | 285 |
2001-06-15 | 298 | 298 | 293 | 293 | 7,000 | 293 |
2001-06-12 | 297 | 297 | 290 | 290 | 2,000 | 290 |
2001-06-11 | 289 | 298 | 289 | 298 | 17,000 | 298 |
2001-06-08 | 291 | 291 | 290 | 290 | 2,000 | 290 |
2001-06-07 | 295 | 295 | 291 | 291 | 7,000 | 291 |
2001-06-05 | 283 | 298 | 283 | 298 | 14,000 | 298 |
2001-06-04 | 281 | 281 | 281 | 281 | 3,000 | 281 |
2001-06-01 | 300 | 300 | 280 | 283 | 6,000 | 283 |
2001-05-31 | 306 | 306 | 305 | 305 | 3,000 | 305 |
2001-05-30 | 315 | 320 | 300 | 306 | 26,000 | 306 |
2001-05-29 | 284 | 348 | 284 | 310 | 183,000 | 310 |
2001-05-28 | 271 | 271 | 270 | 270 | 2,000 | 270 |
2001-05-25 | 270 | 270 | 270 | 270 | 8,000 | 270 |
2001-05-22 | 285 | 285 | 285 | 285 | 2,000 | 285 |
2001-05-18 | 285 | 285 | 285 | 285 | 4,000 | 285 |
2001-05-17 | 272 | 283 | 272 | 281 | 7,000 | 281 |
2001-05-10 | 281 | 281 | 271 | 271 | 6,000 | 271 |
2001-05-09 | 278 | 279 | 278 | 279 | 20,000 | 279 |
2001-05-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
2001-05-07 | 280 | 281 | 280 | 280 | 45,000 | 280 |
2001-05-02 | 289 | 289 | 289 | 289 | 2,000 | 289 |
2001-05-01 | 285 | 286 | 278 | 286 | 6,000 | 286 |
2001-04-26 | 280 | 285 | 280 | 285 | 4,000 | 285 |
2001-04-25 | 276 | 280 | 276 | 280 | 2,000 | 280 |
2001-04-24 | 279 | 279 | 274 | 274 | 20,000 | 274 |
2001-04-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2001-04-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2001-04-09 | 287 | 287 | 270 | 270 | 18,000 | 270 |
2001-04-06 | 287 | 289 | 287 | 288 | 4,000 | 288 |
2001-04-05 | 285 | 287 | 285 | 287 | 2,000 | 287 |
2001-04-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2001-03-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2001-03-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2001-03-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
2001-03-26 | 286 | 286 | 285 | 285 | 2,000 | 285 |
2001-03-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2001-03-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2001-03-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2001-03-16 | 267 | 268 | 267 | 268 | 5,000 | 268 |
2001-03-15 | 267 | 268 | 267 | 268 | 3,000 | 268 |
2001-03-09 | 292 | 292 | 292 | 292 | 16,000 | 292 |
2001-03-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2001-03-07 | 292 | 292 | 292 | 292 | 5,000 | 292 |
2001-03-05 | 288 | 293 | 288 | 293 | 9,000 | 293 |
2001-02-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
2001-02-27 | 270 | 282 | 270 | 282 | 2,000 | 282 |
2001-02-26 | 263 | 287 | 263 | 287 | 9,000 | 287 |
2001-02-22 | 288 | 288 | 288 | 288 | 8,000 | 288 |
2001-02-09 | 289 | 290 | 289 | 290 | 17,000 | 290 |
2001-02-08 | 286 | 286 | 286 | 286 | 3,000 | 286 |
2001-02-07 | 280 | 285 | 280 | 285 | 3,000 | 285 |
2001-02-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2001-02-02 | 273 | 275 | 273 | 275 | 2,000 | 275 |
2001-01-25 | 287 | 287 | 287 | 287 | 3,000 | 287 |
2001-01-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
2001-01-12 | 285 | 285 | 256 | 256 | 2,000 | 256 |
2001-01-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-01-09 | 290 | 293 | 290 | 293 | 16,000 | 293 |
2001-01-05 | 265 | 265 | 262 | 262 | 2,000 | 262 |
分割・併合履歴 : なし