4999 セメダイン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 2003-12-24 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2003-12-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-12-19 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-12-18 | 225 | 227 | 223 | 223 | 6,000 | 223 |
| 2003-12-17 | 223 | 225 | 223 | 225 | 2,000 | 225 |
| 2003-12-16 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2003-12-15 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2003-12-09 | 240 | 240 | 235 | 235 | 15,000 | 235 |
| 2003-12-08 | 222 | 226 | 222 | 226 | 2,000 | 226 |
| 2003-12-05 | 231 | 231 | 227 | 227 | 7,000 | 227 |
| 2003-12-04 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2003-12-02 | 220 | 220 | 215 | 220 | 4,000 | 220 |
| 2003-12-01 | 225 | 225 | 224 | 225 | 7,000 | 225 |
| 2003-11-28 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2003-11-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-11-26 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-11-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-11-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-11-20 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 2003-11-19 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-11-18 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2003-11-17 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-11-12 | 222 | 227 | 222 | 225 | 4,000 | 225 |
| 2003-11-11 | 227 | 227 | 224 | 224 | 5,000 | 224 |
| 2003-11-07 | 232 | 232 | 232 | 232 | 15,000 | 232 |
| 2003-11-06 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2003-11-05 | 228 | 228 | 227 | 228 | 5,000 | 228 |
| 2003-10-30 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2003-10-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-10-24 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2003-10-23 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-10-22 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2003-10-21 | 229 | 230 | 224 | 230 | 15,000 | 230 |
| 2003-10-20 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-10-17 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-10-16 | 230 | 232 | 230 | 232 | 4,000 | 232 |
| 2003-10-15 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-10-14 | 228 | 228 | 220 | 220 | 22,000 | 220 |
| 2003-10-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-10-09 | 229 | 229 | 229 | 229 | 17,000 | 229 |
| 2003-10-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-07 | 235 | 235 | 230 | 235 | 14,000 | 235 |
| 2003-10-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-10-03 | 234 | 234 | 230 | 230 | 6,000 | 230 |
| 2003-10-02 | 235 | 235 | 234 | 235 | 6,000 | 235 |
| 2003-10-01 | 236 | 236 | 230 | 230 | 2,000 | 230 |
| 2003-09-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-09-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-09-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-09-25 | 233 | 233 | 221 | 227 | 14,000 | 227 |
| 2003-09-24 | 234 | 234 | 228 | 229 | 4,000 | 229 |
| 2003-09-22 | 226 | 234 | 226 | 234 | 10,000 | 234 |
| 2003-09-19 | 234 | 234 | 230 | 232 | 8,000 | 232 |
| 2003-09-18 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-09-17 | 233 | 234 | 233 | 234 | 4,000 | 234 |
| 2003-09-16 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-09-11 | 234 | 234 | 230 | 230 | 10,000 | 230 |
| 2003-09-10 | 230 | 230 | 229 | 229 | 6,000 | 229 |
| 2003-09-09 | 233 | 233 | 231 | 231 | 17,000 | 231 |
| 2003-09-08 | 237 | 238 | 236 | 236 | 4,000 | 236 |
| 2003-09-05 | 235 | 240 | 230 | 230 | 18,000 | 230 |
| 2003-09-03 | 236 | 236 | 235 | 235 | 8,000 | 235 |
| 2003-09-02 | 235 | 240 | 235 | 235 | 13,000 | 235 |
| 2003-09-01 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2003-08-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-08-27 | 234 | 234 | 232 | 232 | 4,000 | 232 |
| 2003-08-25 | 234 | 234 | 232 | 234 | 10,000 | 234 |
| 2003-08-22 | 231 | 232 | 231 | 232 | 4,000 | 232 |
| 2003-08-21 | 229 | 231 | 229 | 230 | 16,000 | 230 |
| 2003-08-20 | 228 | 229 | 228 | 229 | 6,000 | 229 |
| 2003-08-19 | 234 | 234 | 226 | 227 | 14,000 | 227 |
| 2003-08-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-08-11 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-08-08 | 245 | 245 | 240 | 240 | 45,000 | 240 |
| 2003-08-07 | 225 | 228 | 225 | 226 | 8,000 | 226 |
| 2003-08-06 | 224 | 227 | 224 | 227 | 5,000 | 227 |
| 2003-08-05 | 225 | 225 | 223 | 223 | 3,000 | 223 |
| 2003-08-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-08-01 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2003-07-31 | 223 | 223 | 222 | 223 | 3,000 | 223 |
| 2003-07-30 | 223 | 223 | 222 | 223 | 4,000 | 223 |
| 2003-07-28 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2003-07-25 | 227 | 227 | 222 | 222 | 3,000 | 222 |
| 2003-07-24 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-07-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-07-22 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2003-07-18 | 235 | 235 | 220 | 220 | 13,000 | 220 |
| 2003-07-17 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2003-07-16 | 226 | 230 | 226 | 230 | 3,000 | 230 |
| 2003-07-15 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-07-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-07-10 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-07-09 | 229 | 230 | 228 | 228 | 37,000 | 228 |
| 2003-07-08 | 231 | 240 | 231 | 236 | 11,000 | 236 |
| 2003-07-07 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2003-07-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-07-03 | 228 | 228 | 224 | 224 | 12,000 | 224 |
| 2003-07-02 | 231 | 231 | 228 | 228 | 6,000 | 228 |
| 2003-07-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-06-30 | 227 | 227 | 226 | 227 | 6,000 | 227 |
| 2003-06-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-06-26 | 222 | 223 | 220 | 220 | 10,000 | 220 |
| 2003-06-25 | 227 | 227 | 221 | 222 | 8,000 | 222 |
| 2003-06-24 | 226 | 226 | 222 | 222 | 4,000 | 222 |
| 2003-06-23 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2003-06-20 | 230 | 230 | 224 | 224 | 9,000 | 224 |
| 2003-06-19 | 225 | 225 | 224 | 225 | 3,000 | 225 |
| 2003-06-17 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 2003-06-16 | 226 | 227 | 226 | 226 | 3,000 | 226 |
| 2003-06-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-06-12 | 241 | 241 | 237 | 237 | 3,000 | 237 |
| 2003-06-11 | 243 | 243 | 241 | 241 | 7,000 | 241 |
| 2003-06-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-06-09 | 246 | 246 | 241 | 241 | 26,000 | 241 |
| 2003-06-06 | 229 | 241 | 229 | 240 | 19,000 | 240 |
| 2003-06-05 | 226 | 227 | 226 | 227 | 7,000 | 227 |
| 2003-06-04 | 222 | 226 | 222 | 224 | 5,000 | 224 |
| 2003-06-03 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2003-06-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-30 | 224 | 224 | 220 | 223 | 23,000 | 223 |
| 2003-05-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-05-27 | 226 | 227 | 226 | 227 | 3,000 | 227 |
| 2003-05-26 | 226 | 226 | 215 | 226 | 11,000 | 226 |
| 2003-05-23 | 226 | 226 | 223 | 226 | 11,000 | 226 |
| 2003-05-22 | 220 | 220 | 216 | 216 | 8,000 | 216 |
| 2003-05-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-05-20 | 216 | 217 | 216 | 217 | 6,000 | 217 |
| 2003-05-19 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-05-16 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-05-15 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-05-14 | 220 | 224 | 220 | 224 | 5,000 | 224 |
| 2003-05-13 | 220 | 228 | 220 | 228 | 6,000 | 228 |
| 2003-05-12 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-05-09 | 223 | 223 | 218 | 218 | 27,000 | 218 |
| 2003-05-08 | 214 | 220 | 213 | 220 | 13,000 | 220 |
| 2003-05-07 | 210 | 211 | 210 | 211 | 6,000 | 211 |
| 2003-05-06 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2003-05-02 | 209 | 209 | 208 | 208 | 4,000 | 208 |
| 2003-05-01 | 210 | 210 | 208 | 209 | 5,000 | 209 |
| 2003-04-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-04-28 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2003-04-25 | 220 | 220 | 208 | 208 | 3,000 | 208 |
| 2003-04-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-04-23 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2003-04-22 | 205 | 206 | 204 | 204 | 4,000 | 204 |
| 2003-04-21 | 205 | 211 | 205 | 211 | 8,000 | 211 |
| 2003-04-18 | 205 | 205 | 203 | 205 | 6,000 | 205 |
| 2003-04-17 | 209 | 209 | 204 | 209 | 7,000 | 209 |
| 2003-04-16 | 205 | 209 | 204 | 204 | 16,000 | 204 |
| 2003-04-15 | 217 | 217 | 207 | 207 | 13,000 | 207 |
| 2003-04-14 | 219 | 224 | 219 | 224 | 2,000 | 224 |
| 2003-04-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-04-10 | 220 | 221 | 215 | 221 | 10,000 | 221 |
| 2003-04-09 | 218 | 219 | 218 | 219 | 19,000 | 219 |
| 2003-04-08 | 221 | 223 | 219 | 223 | 11,000 | 223 |
| 2003-04-07 | 223 | 223 | 217 | 222 | 7,000 | 222 |
| 2003-04-04 | 216 | 224 | 216 | 224 | 14,000 | 224 |
| 2003-04-03 | 222 | 222 | 215 | 220 | 22,000 | 220 |
| 2003-04-02 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2003-04-01 | 227 | 227 | 216 | 224 | 14,000 | 224 |
| 2003-03-31 | 219 | 228 | 215 | 228 | 20,000 | 228 |
| 2003-03-28 | 230 | 231 | 220 | 220 | 14,000 | 220 |
| 2003-03-27 | 220 | 236 | 214 | 231 | 37,000 | 231 |
| 2003-03-26 | 220 | 225 | 215 | 220 | 15,000 | 220 |
| 2003-03-25 | 224 | 224 | 219 | 221 | 16,000 | 221 |
| 2003-03-24 | 209 | 233 | 209 | 232 | 69,000 | 232 |
| 2003-03-20 | 211 | 211 | 200 | 208 | 67,000 | 208 |
| 2003-03-19 | 230 | 230 | 211 | 220 | 22,000 | 220 |
| 2003-03-18 | 249 | 250 | 235 | 235 | 38,000 | 235 |
| 2003-03-17 | 261 | 261 | 252 | 259 | 21,000 | 259 |
| 2003-03-14 | 269 | 269 | 261 | 261 | 7,000 | 261 |
| 2003-03-12 | 269 | 284 | 269 | 284 | 16,000 | 284 |
| 2003-03-11 | 278 | 278 | 248 | 268 | 18,000 | 268 |
| 2003-03-10 | 319 | 322 | 275 | 280 | 73,000 | 280 |
| 2003-03-07 | 325 | 328 | 315 | 325 | 99,000 | 325 |
| 2003-03-06 | 323 | 327 | 314 | 319 | 103,000 | 319 |
| 2003-03-05 | 285 | 340 | 285 | 322 | 179,000 | 322 |
| 2003-03-04 | 255 | 289 | 255 | 285 | 71,000 | 285 |
| 2003-03-03 | 239 | 250 | 239 | 250 | 27,000 | 250 |
| 2003-02-28 | 239 | 241 | 233 | 233 | 10,000 | 233 |
| 2003-02-27 | 231 | 234 | 231 | 231 | 23,000 | 231 |
| 2003-02-26 | 230 | 233 | 230 | 233 | 2,000 | 233 |
| 2003-02-25 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2003-02-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-02-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-02-19 | 228 | 235 | 228 | 230 | 6,000 | 230 |
| 2003-02-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-02-13 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2003-02-12 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2003-02-07 | 222 | 222 | 222 | 222 | 17,000 | 222 |
| 2003-02-06 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 2003-02-04 | 203 | 210 | 203 | 210 | 2,000 | 210 |
| 2003-01-31 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2003-01-30 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-01-29 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-01-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-01-17 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2003-01-14 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2003-01-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-09 | 199 | 215 | 199 | 215 | 19,000 | 215 |
| 2003-01-08 | 190 | 199 | 189 | 199 | 3,000 | 199 |
| 2003-01-07 | 190 | 190 | 188 | 188 | 5,000 | 188 |
分割・併合履歴 ： なし
