4999 セメダイン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	388	393	388	393	3,000	393
2004-12-29	378	388	375	388	4,000	388
2004-12-28	365	374	365	374	3,000	374
2004-12-27	365	365	365	365	1,000	365
2004-12-24	350	365	350	365	6,000	365
2004-12-20	346	362	346	362	4,000	362
2004-12-17	361	361	361	361	1,000	361
2004-12-10	365	365	365	365	9,000	365
2004-12-09	364	364	356	356	5,000	356
2004-12-08	370	370	370	370	1,000	370
2004-12-07	362	362	362	362	1,000	362
2004-12-06	366	366	366	366	2,000	366
2004-12-03	366	366	366	366	3,000	366
2004-11-30	358	374	358	374	7,000	374
2004-11-25	360	360	360	360	1,000	360
2004-11-24	360	360	360	360	1,000	360
2004-11-17	367	367	367	367	1,000	367
2004-11-16	370	371	360	360	9,000	360
2004-11-15	335	340	335	340	2,000	340
2004-11-12	338	350	335	350	4,000	350
2004-11-11	335	340	335	340	4,000	340
2004-11-10	359	359	339	350	12,000	350
2004-11-09	354	354	354	354	1,000	354
2004-11-08	373	373	350	350	9,000	350
2004-11-01	360	366	356	365	6,000	365
2004-10-29	360	375	360	375	2,000	375
2004-10-28	362	375	362	375	3,000	375
2004-10-26	372	372	372	372	1,000	372
2004-10-25	379	379	379	379	7,000	379
2004-10-20	386	386	386	386	2,000	386
2004-10-18	373	387	373	387	3,000	387
2004-10-15	372	387	372	387	2,000	387
2004-10-08	392	392	392	392	8,000	392
2004-10-07	389	390	389	390	2,000	390
2004-10-05	383	389	383	389	4,000	389
2004-09-27	393	393	392	393	5,000	393
2004-09-24	359	394	359	394	3,000	394
2004-09-21	350	395	350	395	9,000	395
2004-09-09	399	399	399	399	8,000	399
2004-09-08	397	398	397	398	2,000	398
2004-08-30	369	400	369	400	5,000	400
2004-08-26	364	379	364	379	4,000	379
2004-08-25	370	371	370	371	7,000	371
2004-08-24	375	380	375	380	5,000	380
2004-08-23	380	380	380	380	10,000	380
2004-08-11	400	405	400	405	2,000	405
2004-08-10	380	384	380	384	4,000	384
2004-08-09	410	410	410	410	37,000	410
2004-08-06	370	380	370	380	3,000	380
2004-08-04	340	380	340	380	4,000	380
2004-08-02	388	388	388	388	4,000	388
2004-07-30	359	378	358	378	28,000	378
2004-07-29	346	353	346	353	17,000	353
2004-07-28	336	336	336	336	1,000	336
2004-07-27	335	336	335	336	8,000	336
2004-07-23	323	331	323	331	9,000	331
2004-07-22	331	338	331	338	2,000	338
2004-07-21	348	348	348	348	11,000	348
2004-07-20	346	348	346	346	9,000	346
2004-07-16	336	344	336	344	4,000	344
2004-07-15	339	348	339	348	8,000	348
2004-07-14	339	339	339	339	4,000	339
2004-07-13	333	333	333	333	5,000	333
2004-07-12	329	330	329	329	4,000	329
2004-07-09	322	322	322	322	11,000	322
2004-07-08	320	322	320	322	5,000	322
2004-07-07	315	315	315	315	1,000	315
2004-07-06	311	314	311	314	4,000	314
2004-07-02	330	330	320	320	6,000	320
2004-06-28	349	349	345	345	5,000	345
2004-06-25	335	335	335	335	2,000	335
2004-06-23	321	335	321	335	18,000	335
2004-06-22	318	320	318	320	11,000	320
2004-06-18	318	318	318	318	4,000	318
2004-06-17	312	312	312	312	5,000	312
2004-06-16	317	317	317	317	5,000	317
2004-06-15	315	318	315	318	11,000	318
2004-06-14	315	315	315	315	1,000	315
2004-06-11	310	313	310	313	5,000	313
2004-06-09	302	302	302	302	31,000	302
2004-06-08	302	302	300	300	3,000	300
2004-06-02	300	300	300	300	20,000	300
2004-06-01	300	300	298	300	15,000	300
2004-05-31	305	305	305	305	14,000	305
2004-05-28	303	305	303	305	12,000	305
2004-05-25	305	305	305	305	1,000	305
2004-05-24	305	305	305	305	1,000	305
2004-05-21	305	305	305	305	1,000	305
2004-05-20	296	296	296	296	1,000	296
2004-05-18	295	295	295	295	4,000	295
2004-05-17	295	295	295	295	7,000	295
2004-05-13	300	305	300	305	2,000	305
2004-05-11	295	300	295	300	3,000	300
2004-05-10	300	300	300	300	10,000	300
2004-05-07	310	311	310	310	14,000	310
2004-05-06	311	311	308	308	2,000	308
2004-04-30	310	310	310	310	4,000	310
2004-04-27	310	310	309	310	16,000	310
2004-04-26	322	322	319	320	6,000	320
2004-04-23	324	324	324	324	10,000	324
2004-04-22	306	309	306	309	4,000	309
2004-04-21	305	305	305	305	1,000	305
2004-04-20	305	305	305	305	3,000	305
2004-04-19	303	303	301	301	4,000	301
2004-04-16	310	310	310	310	6,000	310
2004-04-15	307	315	307	307	21,000	307
2004-04-14	310	310	307	307	10,000	307
2004-04-13	306	310	306	310	7,000	310
2004-04-12	304	305	304	305	11,000	305
2004-04-09	311	313	304	310	15,000	310
2004-04-08	313	316	310	316	11,000	316
2004-04-07	314	314	311	314	22,000	314
2004-04-06	316	316	311	316	9,000	316
2004-04-05	311	311	304	311	18,000	311
2004-04-02	307	308	307	308	5,000	308
2004-04-01	305	306	300	305	18,000	305
2004-03-31	297	305	297	305	10,000	305
2004-03-30	300	300	290	290	19,000	290
2004-03-29	300	307	300	300	16,000	300
2004-03-26	314	314	300	308	9,000	308
2004-03-25	300	318	300	318	24,000	318
2004-03-24	300	309	300	309	34,000	309
2004-03-23	286	286	280	280	9,000	280
2004-03-22	277	286	277	286	9,000	286
2004-03-19	280	280	272	275	4,000	275
2004-03-18	282	282	282	282	2,000	282
2004-03-17	277	284	277	284	4,000	284
2004-03-16	277	277	277	277	2,000	277
2004-03-15	272	277	270	277	4,000	277
2004-03-12	272	276	270	270	4,000	270
2004-03-11	281	281	272	272	4,000	272
2004-03-10	275	280	275	280	7,000	280
2004-03-09	268	275	268	275	13,000	275
2004-03-08	265	270	265	268	24,000	268
2004-03-05	260	260	260	260	2,000	260
2004-03-04	260	260	259	259	4,000	259
2004-03-03	258	260	258	260	7,000	260
2004-03-02	251	259	251	259	2,000	259
2004-03-01	250	251	250	251	5,000	251
2004-02-27	249	249	249	249	2,000	249
2004-02-26	249	249	249	249	1,000	249
2004-02-25	250	250	247	247	15,000	247
2004-02-24	253	253	253	253	1,000	253
2004-02-23	254	255	254	254	3,000	254
2004-02-20	255	255	255	255	12,000	255
2004-02-19	252	252	252	252	1,000	252
2004-02-18	253	255	252	252	6,000	252
2004-02-17	250	250	250	250	1,000	250
2004-02-16	254	255	254	255	3,000	255
2004-02-13	248	255	248	255	4,000	255
2004-02-12	247	250	247	249	6,000	249
2004-02-10	250	253	250	252	12,000	252
2004-02-09	259	259	250	259	21,000	259
2004-02-06	243	247	243	247	11,000	247
2004-02-05	241	241	241	241	2,000	241
2004-02-04	242	242	240	240	8,000	240
2004-02-03	240	242	240	241	5,000	241
2004-02-02	241	241	240	240	3,000	240
2004-01-30	235	240	235	240	5,000	240
2004-01-29	237	237	237	237	1,000	237
2004-01-28	236	240	236	240	14,000	240
2004-01-27	235	238	235	238	2,000	238
2004-01-26	237	237	237	237	3,000	237
2004-01-23	237	239	237	239	3,000	239
2004-01-22	232	232	232	232	1,000	232
2004-01-21	232	235	232	233	5,000	233
2004-01-20	231	235	231	235	2,000	235
2004-01-19	240	242	230	230	24,000	230
2004-01-16	228	228	228	228	1,000	228
2004-01-15	233	233	233	233	1,000	233
2004-01-14	239	239	239	239	3,000	239
2004-01-13	239	239	239	239	1,000	239
2004-01-09	240	240	240	240	16,000	240
2004-01-08	237	238	235	238	10,000	238
2004-01-07	234	234	234	234	1,000	234
2004-01-06	235	235	235	235	1,000	235
2004-01-05	238	238	238	238	1,000	238

分割・併合履歴：なし