4999 セメダイン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-12-26 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-12-25 | 174 | 175 | 173 | 173 | 10,000 | 173 |
| 2002-12-24 | 176 | 176 | 173 | 173 | 8,000 | 173 |
| 2002-12-20 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2002-12-19 | 180 | 181 | 178 | 181 | 3,000 | 181 |
| 2002-12-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-12-13 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-12-10 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2002-12-09 | 200 | 200 | 200 | 200 | 18,000 | 200 |
| 2002-12-06 | 200 | 205 | 200 | 205 | 15,000 | 205 |
| 2002-12-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-12-04 | 188 | 190 | 188 | 190 | 4,000 | 190 |
| 2002-12-03 | 190 | 190 | 188 | 188 | 4,000 | 188 |
| 2002-12-02 | 188 | 188 | 187 | 188 | 3,000 | 188 |
| 2002-11-29 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2002-11-28 | 183 | 183 | 182 | 182 | 9,000 | 182 |
| 2002-11-27 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2002-11-26 | 189 | 189 | 180 | 180 | 8,000 | 180 |
| 2002-11-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-11-21 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2002-11-20 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2002-11-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-11-18 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-11-15 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 2002-11-14 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 2002-11-13 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-11-08 | 220 | 220 | 211 | 211 | 17,000 | 211 |
| 2002-11-07 | 201 | 215 | 201 | 215 | 8,000 | 215 |
| 2002-11-06 | 198 | 203 | 198 | 198 | 4,000 | 198 |
| 2002-11-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-10-30 | 185 | 190 | 185 | 185 | 6,000 | 185 |
| 2002-10-29 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2002-10-28 | 190 | 190 | 183 | 188 | 7,000 | 188 |
| 2002-10-25 | 190 | 190 | 183 | 183 | 12,000 | 183 |
| 2002-10-24 | 198 | 198 | 185 | 185 | 12,000 | 185 |
| 2002-10-23 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2002-10-22 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2002-10-17 | 216 | 226 | 216 | 226 | 2,000 | 226 |
| 2002-10-16 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-10-11 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-10-09 | 231 | 235 | 231 | 235 | 17,000 | 235 |
| 2002-10-08 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2002-10-03 | 236 | 236 | 230 | 236 | 5,000 | 236 |
| 2002-10-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-10-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-09-27 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 2002-09-26 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2002-09-25 | 223 | 228 | 223 | 225 | 11,000 | 225 |
| 2002-09-24 | 240 | 240 | 238 | 238 | 3,000 | 238 |
| 2002-09-20 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-09-19 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-09-18 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2002-09-17 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2002-09-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-09-12 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2002-09-11 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2002-09-10 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2002-09-09 | 262 | 262 | 260 | 262 | 19,000 | 262 |
| 2002-09-06 | 262 | 266 | 261 | 261 | 4,000 | 261 |
| 2002-09-05 | 263 | 263 | 260 | 260 | 4,000 | 260 |
| 2002-09-04 | 250 | 270 | 250 | 270 | 11,000 | 270 |
| 2002-09-03 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2002-09-02 | 261 | 261 | 248 | 248 | 2,000 | 248 |
| 2002-08-30 | 260 | 261 | 260 | 260 | 6,000 | 260 |
| 2002-08-28 | 254 | 255 | 254 | 254 | 8,000 | 254 |
| 2002-08-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-08-26 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2002-08-23 | 262 | 275 | 262 | 275 | 8,000 | 275 |
| 2002-08-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2002-08-09 | 295 | 295 | 295 | 295 | 32,000 | 295 |
| 2002-08-08 | 280 | 286 | 280 | 286 | 5,000 | 286 |
| 2002-08-07 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2002-08-05 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-08-02 | 279 | 279 | 265 | 265 | 4,000 | 265 |
| 2002-07-31 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2002-07-25 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2002-07-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-07-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-11 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-07-10 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2002-07-09 | 298 | 300 | 298 | 300 | 14,000 | 300 |
| 2002-07-08 | 284 | 284 | 282 | 282 | 4,000 | 282 |
| 2002-07-04 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2002-07-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-06-28 | 284 | 290 | 284 | 290 | 5,000 | 290 |
| 2002-06-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-25 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2002-06-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-06-21 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-06-20 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2002-06-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-06-17 | 265 | 268 | 265 | 268 | 4,000 | 268 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-06-13 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2002-06-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-06-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-06-07 | 335 | 335 | 320 | 320 | 18,000 | 320 |
| 2002-06-06 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2002-06-05 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-06-04 | 337 | 337 | 325 | 330 | 4,000 | 330 |
| 2002-06-03 | 310 | 333 | 310 | 333 | 14,000 | 333 |
| 2002-05-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-05-30 | 296 | 299 | 296 | 299 | 3,000 | 299 |
| 2002-05-29 | 315 | 315 | 300 | 311 | 7,000 | 311 |
| 2002-05-28 | 331 | 332 | 328 | 330 | 15,000 | 330 |
| 2002-05-27 | 360 | 360 | 328 | 328 | 73,000 | 328 |
| 2002-05-24 | 265 | 295 | 265 | 295 | 17,000 | 295 |
| 2002-05-23 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-05-22 | 250 | 254 | 250 | 254 | 4,000 | 254 |
| 2002-05-21 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2002-05-17 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2002-05-13 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-05-10 | 276 | 276 | 256 | 256 | 3,000 | 256 |
| 2002-05-09 | 289 | 294 | 270 | 271 | 21,000 | 271 |
| 2002-05-08 | 235 | 269 | 235 | 269 | 18,000 | 269 |
| 2002-05-07 | 248 | 253 | 216 | 236 | 31,000 | 236 |
| 2002-05-02 | 253 | 253 | 253 | 253 | 10,000 | 253 |
| 2002-05-01 | 249 | 253 | 244 | 253 | 3,000 | 253 |
| 2002-04-30 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2002-04-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-25 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2002-04-22 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2002-04-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-04-18 | 259 | 269 | 259 | 269 | 25,000 | 269 |
| 2002-04-17 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2002-04-15 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 2002-04-10 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2002-04-09 | 269 | 269 | 269 | 269 | 15,000 | 269 |
| 2002-04-04 | 269 | 274 | 269 | 274 | 6,000 | 274 |
| 2002-04-01 | 269 | 270 | 260 | 260 | 8,000 | 260 |
| 2002-03-29 | 258 | 273 | 258 | 273 | 13,000 | 273 |
| 2002-03-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-03-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-03-25 | 242 | 245 | 240 | 240 | 12,000 | 240 |
| 2002-03-22 | 246 | 249 | 240 | 249 | 9,000 | 249 |
| 2002-03-20 | 264 | 264 | 250 | 250 | 6,000 | 250 |
| 2002-03-19 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2002-03-15 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2002-03-14 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-03-11 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2002-03-08 | 237 | 245 | 237 | 245 | 30,000 | 245 |
| 2002-03-07 | 243 | 254 | 223 | 235 | 19,000 | 235 |
| 2002-03-06 | 220 | 238 | 215 | 238 | 15,000 | 238 |
| 2002-03-04 | 207 | 207 | 207 | 207 | 7,000 | 207 |
| 2002-03-01 | 195 | 196 | 192 | 196 | 14,000 | 196 |
| 2002-02-28 | 192 | 196 | 192 | 196 | 4,000 | 196 |
| 2002-02-26 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2002-02-25 | 200 | 200 | 185 | 185 | 9,000 | 185 |
| 2002-02-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-20 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-02-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-02-08 | 214 | 215 | 214 | 215 | 20,000 | 215 |
| 2002-02-07 | 206 | 211 | 206 | 211 | 3,000 | 211 |
| 2002-02-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-01-25 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2002-01-23 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2002-01-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-01-10 | 211 | 213 | 211 | 213 | 21,000 | 213 |
| 2002-01-09 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2002-01-08 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2002-01-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-01-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
分割・併合履歴 ： なし
