4999 セメダイン(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-29 | 450 | 451 | 450 | 451 | 3,000 | 451 |
2005-12-28 | 456 | 460 | 456 | 460 | 3,000 | 460 |
2005-12-27 | 446 | 446 | 446 | 446 | 2,000 | 446 |
2005-12-26 | 451 | 451 | 451 | 451 | 4,000 | 451 |
2005-12-22 | 445 | 454 | 445 | 451 | 9,000 | 451 |
2005-12-20 | 435 | 444 | 435 | 444 | 3,000 | 444 |
2005-12-19 | 438 | 438 | 438 | 438 | 12,000 | 438 |
2005-12-16 | 443 | 443 | 443 | 443 | 1,000 | 443 |
2005-12-15 | 443 | 444 | 443 | 443 | 7,000 | 443 |
2005-12-14 | 459 | 459 | 450 | 450 | 2,000 | 450 |
2005-12-13 | 460 | 460 | 445 | 450 | 6,000 | 450 |
2005-12-12 | 442 | 444 | 441 | 444 | 13,000 | 444 |
2005-12-09 | 436 | 436 | 435 | 436 | 18,000 | 436 |
2005-12-08 | 450 | 450 | 447 | 447 | 3,000 | 447 |
2005-12-07 | 451 | 451 | 451 | 451 | 2,000 | 451 |
2005-12-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2005-12-05 | 445 | 450 | 444 | 450 | 26,000 | 450 |
2005-12-02 | 438 | 440 | 438 | 440 | 2,000 | 440 |
2005-12-01 | 440 | 440 | 438 | 440 | 13,000 | 440 |
2005-11-29 | 435 | 435 | 435 | 435 | 2,000 | 435 |
2005-11-28 | 439 | 439 | 439 | 439 | 1,000 | 439 |
2005-11-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2005-11-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2005-11-22 | 438 | 438 | 435 | 435 | 5,000 | 435 |
2005-11-21 | 440 | 441 | 430 | 430 | 9,000 | 430 |
2005-11-18 | 446 | 446 | 440 | 440 | 3,000 | 440 |
2005-11-17 | 429 | 450 | 429 | 450 | 4,000 | 450 |
2005-11-16 | 429 | 429 | 427 | 427 | 4,000 | 427 |
2005-11-15 | 445 | 445 | 435 | 439 | 4,000 | 439 |
2005-11-14 | 439 | 444 | 438 | 444 | 11,000 | 444 |
2005-11-11 | 440 | 445 | 440 | 445 | 4,000 | 445 |
2005-11-10 | 455 | 455 | 455 | 455 | 4,000 | 455 |
2005-11-09 | 455 | 456 | 450 | 455 | 17,000 | 455 |
2005-11-08 | 447 | 450 | 447 | 450 | 5,000 | 450 |
2005-11-07 | 446 | 451 | 445 | 445 | 5,000 | 445 |
2005-11-04 | 433 | 442 | 433 | 442 | 12,000 | 442 |
2005-11-02 | 426 | 434 | 426 | 434 | 4,000 | 434 |
2005-10-31 | 424 | 425 | 422 | 423 | 5,000 | 423 |
2005-10-28 | 434 | 434 | 419 | 419 | 6,000 | 419 |
2005-10-27 | 426 | 430 | 426 | 426 | 4,000 | 426 |
2005-10-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2005-10-25 | 435 | 435 | 427 | 427 | 3,000 | 427 |
2005-10-24 | 424 | 426 | 424 | 426 | 2,000 | 426 |
2005-10-21 | 432 | 432 | 432 | 432 | 1,000 | 432 |
2005-10-19 | 432 | 432 | 432 | 432 | 2,000 | 432 |
2005-10-18 | 432 | 432 | 422 | 427 | 5,000 | 427 |
2005-10-17 | 432 | 432 | 432 | 432 | 3,000 | 432 |
2005-10-13 | 432 | 432 | 432 | 432 | 3,000 | 432 |
2005-10-11 | 431 | 431 | 431 | 431 | 1,000 | 431 |
2005-10-07 | 443 | 443 | 443 | 443 | 8,000 | 443 |
2005-10-06 | 428 | 428 | 428 | 428 | 1,000 | 428 |
2005-10-05 | 426 | 430 | 426 | 427 | 3,000 | 427 |
2005-10-04 | 429 | 429 | 424 | 425 | 6,000 | 425 |
2005-10-03 | 424 | 426 | 424 | 425 | 7,000 | 425 |
2005-09-30 | 425 | 425 | 423 | 423 | 7,000 | 423 |
2005-09-29 | 423 | 423 | 423 | 423 | 1,000 | 423 |
2005-09-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2005-09-26 | 435 | 444 | 435 | 444 | 8,000 | 444 |
2005-09-22 | 430 | 432 | 428 | 432 | 13,000 | 432 |
2005-09-21 | 427 | 427 | 423 | 423 | 11,000 | 423 |
2005-09-20 | 430 | 431 | 430 | 430 | 7,000 | 430 |
2005-09-16 | 425 | 430 | 425 | 430 | 7,000 | 430 |
2005-09-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2005-09-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2005-09-09 | 446 | 446 | 430 | 435 | 40,000 | 435 |
2005-09-08 | 419 | 419 | 416 | 416 | 5,000 | 416 |
2005-09-07 | 421 | 421 | 421 | 421 | 1,000 | 421 |
2005-09-06 | 420 | 420 | 416 | 416 | 10,000 | 416 |
2005-09-05 | 419 | 420 | 419 | 420 | 4,000 | 420 |
2005-09-02 | 415 | 419 | 415 | 419 | 3,000 | 419 |
2005-09-01 | 411 | 411 | 409 | 411 | 7,000 | 411 |
2005-08-31 | 415 | 415 | 410 | 410 | 3,000 | 410 |
2005-08-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2005-08-29 | 411 | 421 | 411 | 420 | 4,000 | 420 |
2005-08-26 | 411 | 412 | 409 | 409 | 3,000 | 409 |
2005-08-25 | 411 | 416 | 411 | 416 | 8,000 | 416 |
2005-08-24 | 415 | 415 | 411 | 415 | 3,000 | 415 |
2005-08-23 | 425 | 429 | 420 | 429 | 8,000 | 429 |
2005-08-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
2005-08-17 | 425 | 425 | 425 | 425 | 3,000 | 425 |
2005-08-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
2005-08-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2005-08-12 | 420 | 423 | 413 | 423 | 8,000 | 423 |
2005-08-11 | 410 | 410 | 409 | 410 | 13,000 | 410 |
2005-08-10 | 403 | 405 | 401 | 405 | 20,000 | 405 |
2005-08-09 | 410 | 410 | 400 | 407 | 24,000 | 407 |
2005-08-08 | 405 | 411 | 400 | 411 | 23,000 | 411 |
2005-08-05 | 411 | 411 | 410 | 411 | 4,000 | 411 |
2005-08-04 | 415 | 415 | 413 | 413 | 4,000 | 413 |
2005-08-03 | 416 | 416 | 412 | 415 | 13,000 | 415 |
2005-08-02 | 426 | 426 | 420 | 422 | 12,000 | 422 |
2005-08-01 | 404 | 408 | 404 | 406 | 14,000 | 406 |
2005-07-29 | 403 | 404 | 403 | 404 | 3,000 | 404 |
2005-07-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
2005-07-27 | 400 | 405 | 400 | 404 | 9,000 | 404 |
2005-07-26 | 401 | 401 | 400 | 401 | 20,000 | 401 |
2005-07-25 | 405 | 407 | 403 | 403 | 6,000 | 403 |
2005-07-22 | 403 | 403 | 401 | 401 | 3,000 | 401 |
2005-07-21 | 404 | 404 | 402 | 402 | 3,000 | 402 |
2005-07-20 | 405 | 405 | 400 | 401 | 7,000 | 401 |
2005-07-19 | 404 | 404 | 401 | 404 | 11,000 | 404 |
2005-07-15 | 400 | 402 | 400 | 402 | 7,000 | 402 |
2005-07-14 | 400 | 400 | 399 | 399 | 7,000 | 399 |
2005-07-13 | 401 | 401 | 401 | 401 | 5,000 | 401 |
2005-07-12 | 400 | 404 | 399 | 400 | 7,000 | 400 |
2005-07-11 | 407 | 407 | 401 | 401 | 4,000 | 401 |
2005-07-08 | 407 | 407 | 407 | 407 | 8,000 | 407 |
2005-07-07 | 403 | 403 | 402 | 402 | 7,000 | 402 |
2005-07-06 | 400 | 402 | 395 | 402 | 33,000 | 402 |
2005-07-05 | 408 | 408 | 405 | 405 | 6,000 | 405 |
2005-07-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2005-06-29 | 402 | 403 | 402 | 403 | 2,000 | 403 |
2005-06-28 | 402 | 403 | 402 | 403 | 4,000 | 403 |
2005-06-24 | 407 | 407 | 407 | 407 | 2,000 | 407 |
2005-06-23 | 412 | 412 | 404 | 404 | 4,000 | 404 |
2005-06-22 | 413 | 413 | 413 | 413 | 3,000 | 413 |
2005-06-21 | 413 | 413 | 413 | 413 | 7,000 | 413 |
2005-06-20 | 409 | 411 | 409 | 411 | 2,000 | 411 |
2005-06-17 | 398 | 404 | 398 | 404 | 6,000 | 404 |
2005-06-16 | 392 | 393 | 392 | 393 | 4,000 | 393 |
2005-06-15 | 392 | 392 | 392 | 392 | 2,000 | 392 |
2005-06-14 | 392 | 392 | 392 | 392 | 4,000 | 392 |
2005-06-13 | 392 | 392 | 392 | 392 | 7,000 | 392 |
2005-06-10 | 390 | 392 | 386 | 392 | 8,000 | 392 |
2005-06-09 | 385 | 395 | 381 | 395 | 57,000 | 395 |
2005-06-08 | 401 | 403 | 400 | 400 | 10,000 | 400 |
2005-06-07 | 400 | 405 | 400 | 405 | 2,000 | 405 |
2005-06-06 | 406 | 415 | 400 | 400 | 10,000 | 400 |
2005-06-03 | 414 | 414 | 405 | 405 | 7,000 | 405 |
2005-05-31 | 404 | 424 | 404 | 424 | 6,000 | 424 |
2005-05-30 | 410 | 429 | 410 | 429 | 3,000 | 429 |
2005-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2005-05-24 | 420 | 420 | 420 | 420 | 8,000 | 420 |
2005-05-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2005-05-20 | 426 | 426 | 426 | 426 | 1,000 | 426 |
2005-05-19 | 425 | 425 | 425 | 425 | 5,000 | 425 |
2005-05-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2005-05-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2005-05-16 | 442 | 442 | 442 | 442 | 2,000 | 442 |
2005-05-10 | 433 | 444 | 430 | 444 | 6,000 | 444 |
2005-05-09 | 450 | 450 | 450 | 450 | 7,000 | 450 |
2005-05-06 | 440 | 440 | 435 | 435 | 4,000 | 435 |
2005-04-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
2005-04-27 | 390 | 400 | 390 | 400 | 14,000 | 400 |
2005-04-25 | 396 | 396 | 396 | 396 | 1,000 | 396 |
2005-04-21 | 391 | 391 | 383 | 383 | 6,000 | 383 |
2005-04-20 | 405 | 405 | 396 | 396 | 3,000 | 396 |
2005-04-19 | 401 | 401 | 401 | 401 | 4,000 | 401 |
2005-04-15 | 415 | 415 | 415 | 415 | 5,000 | 415 |
2005-04-14 | 420 | 420 | 410 | 410 | 3,000 | 410 |
2005-04-13 | 420 | 420 | 420 | 420 | 10,000 | 420 |
2005-04-12 | 423 | 423 | 420 | 420 | 4,000 | 420 |
2005-04-11 | 435 | 435 | 435 | 435 | 6,000 | 435 |
2005-04-08 | 435 | 435 | 435 | 435 | 8,000 | 435 |
2005-04-07 | 435 | 435 | 430 | 430 | 3,000 | 430 |
2005-04-05 | 430 | 430 | 429 | 430 | 5,000 | 430 |
2005-04-04 | 434 | 434 | 419 | 424 | 3,000 | 424 |
2005-03-31 | 430 | 435 | 428 | 435 | 6,000 | 435 |
2005-03-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
2005-03-29 | 435 | 439 | 430 | 430 | 9,000 | 430 |
2005-03-28 | 426 | 430 | 423 | 430 | 13,000 | 430 |
2005-03-25 | 424 | 429 | 421 | 426 | 19,000 | 426 |
2005-03-24 | 444 | 448 | 444 | 444 | 5,000 | 444 |
2005-03-23 | 449 | 449 | 430 | 444 | 13,000 | 444 |
2005-03-22 | 422 | 450 | 421 | 450 | 41,000 | 450 |
2005-03-18 | 411 | 417 | 411 | 417 | 13,000 | 417 |
2005-03-17 | 411 | 416 | 404 | 411 | 22,000 | 411 |
2005-03-16 | 404 | 404 | 400 | 402 | 7,000 | 402 |
2005-03-15 | 415 | 415 | 395 | 395 | 7,000 | 395 |
2005-03-14 | 400 | 410 | 398 | 410 | 8,000 | 410 |
2005-03-11 | 400 | 400 | 395 | 395 | 3,000 | 395 |
2005-03-10 | 395 | 400 | 395 | 400 | 12,000 | 400 |
2005-03-09 | 389 | 389 | 388 | 388 | 2,000 | 388 |
2005-03-08 | 390 | 390 | 390 | 390 | 8,000 | 390 |
2005-03-07 | 389 | 391 | 389 | 390 | 13,000 | 390 |
2005-03-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
2005-03-03 | 385 | 388 | 385 | 388 | 4,000 | 388 |
2005-03-02 | 385 | 390 | 385 | 385 | 17,000 | 385 |
2005-03-01 | 385 | 385 | 385 | 385 | 7,000 | 385 |
2005-02-28 | 380 | 388 | 380 | 385 | 13,000 | 385 |
2005-02-25 | 373 | 378 | 373 | 378 | 6,000 | 378 |
2005-02-24 | 375 | 380 | 375 | 380 | 3,000 | 380 |
2005-02-23 | 375 | 375 | 375 | 375 | 5,000 | 375 |
2005-02-22 | 376 | 376 | 375 | 375 | 3,000 | 375 |
2005-02-21 | 388 | 388 | 380 | 385 | 15,000 | 385 |
2005-02-18 | 390 | 390 | 388 | 388 | 4,000 | 388 |
2005-02-17 | 389 | 389 | 379 | 388 | 4,000 | 388 |
2005-02-16 | 389 | 389 | 389 | 389 | 3,000 | 389 |
2005-02-15 | 386 | 392 | 381 | 391 | 16,000 | 391 |
2005-02-14 | 372 | 375 | 372 | 375 | 15,000 | 375 |
2005-02-10 | 370 | 370 | 370 | 370 | 8,000 | 370 |
2005-02-08 | 369 | 369 | 362 | 362 | 3,000 | 362 |
2005-02-07 | 370 | 370 | 369 | 369 | 6,000 | 369 |
2005-02-04 | 369 | 370 | 369 | 370 | 6,000 | 370 |
2005-01-25 | 369 | 369 | 366 | 369 | 3,000 | 369 |
2005-01-21 | 365 | 369 | 365 | 369 | 2,000 | 369 |
2005-01-20 | 361 | 369 | 361 | 369 | 5,000 | 369 |
2005-01-19 | 356 | 361 | 356 | 361 | 4,000 | 361 |
2005-01-18 | 357 | 357 | 354 | 354 | 7,000 | 354 |
2005-01-17 | 365 | 365 | 357 | 357 | 5,000 | 357 |
2005-01-07 | 392 | 392 | 392 | 392 | 8,000 | 392 |
2005-01-06 | 389 | 390 | 389 | 390 | 2,000 | 390 |
分割・併合履歴 : なし