4999 セメダイン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-12-27 | 365 | 366 | 365 | 366 | 10,000 | 366 |
| 2006-12-26 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2006-12-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2006-12-19 | 367 | 367 | 366 | 366 | 3,000 | 366 |
| 2006-12-18 | 362 | 366 | 362 | 366 | 5,000 | 366 |
| 2006-12-15 | 360 | 362 | 360 | 362 | 6,000 | 362 |
| 2006-12-14 | 362 | 362 | 360 | 360 | 3,000 | 360 |
| 2006-12-13 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2006-12-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-12-08 | 377 | 377 | 377 | 377 | 10,000 | 377 |
| 2006-12-07 | 360 | 360 | 357 | 360 | 3,000 | 360 |
| 2006-12-06 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2006-12-05 | 359 | 359 | 358 | 359 | 9,000 | 359 |
| 2006-12-04 | 351 | 356 | 351 | 356 | 2,000 | 356 |
| 2006-12-01 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-11-30 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2006-11-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-11-28 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-11-24 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2006-11-22 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2006-11-21 | 357 | 357 | 350 | 350 | 4,000 | 350 |
| 2006-11-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2006-11-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-11-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-11-15 | 355 | 357 | 355 | 357 | 3,000 | 357 |
| 2006-11-14 | 354 | 354 | 351 | 351 | 4,000 | 351 |
| 2006-11-13 | 358 | 358 | 349 | 351 | 11,000 | 351 |
| 2006-11-10 | 346 | 348 | 346 | 348 | 8,000 | 348 |
| 2006-11-09 | 348 | 353 | 347 | 351 | 45,000 | 351 |
| 2006-11-08 | 374 | 374 | 373 | 373 | 2,000 | 373 |
| 2006-11-07 | 375 | 376 | 375 | 376 | 4,000 | 376 |
| 2006-11-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-11-01 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2006-10-31 | 377 | 378 | 377 | 378 | 2,000 | 378 |
| 2006-10-27 | 378 | 380 | 375 | 375 | 6,000 | 375 |
| 2006-10-24 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2006-10-18 | 368 | 390 | 368 | 390 | 19,000 | 390 |
| 2006-10-13 | 383 | 383 | 383 | 383 | 10,000 | 383 |
| 2006-10-12 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-10-11 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2006-10-10 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2006-10-06 | 398 | 398 | 398 | 398 | 8,000 | 398 |
| 2006-10-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2006-09-29 | 384 | 386 | 384 | 386 | 12,000 | 386 |
| 2006-09-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-09-25 | 399 | 399 | 381 | 381 | 6,000 | 381 |
| 2006-09-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-09-20 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-09-19 | 410 | 410 | 410 | 410 | 26,000 | 410 |
| 2006-09-13 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-09-12 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-09-08 | 379 | 384 | 379 | 384 | 2,000 | 384 |
| 2006-09-07 | 390 | 390 | 389 | 389 | 9,000 | 389 |
| 2006-09-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-09-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-09-04 | 383 | 383 | 381 | 381 | 7,000 | 381 |
| 2006-09-01 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2006-08-31 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2006-08-30 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2006-08-29 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2006-08-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2006-08-25 | 370 | 379 | 370 | 379 | 16,000 | 379 |
| 2006-08-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-08-16 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 2006-08-15 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-08-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-09 | 383 | 383 | 380 | 380 | 10,000 | 380 |
| 2006-08-08 | 381 | 382 | 381 | 381 | 3,000 | 381 |
| 2006-08-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-08-03 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2006-08-02 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2006-08-01 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2006-07-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-07-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-07-24 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2006-07-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-07-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-07-13 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2006-07-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-07-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2006-07-10 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2006-07-07 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 2006-07-06 | 388 | 388 | 386 | 386 | 9,000 | 386 |
| 2006-07-05 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2006-06-30 | 377 | 382 | 377 | 382 | 2,000 | 382 |
| 2006-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-06-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2006-06-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-06-16 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2006-06-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-06-09 | 365 | 386 | 365 | 386 | 14,000 | 386 |
| 2006-06-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-06-07 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2006-06-06 | 365 | 365 | 350 | 350 | 7,000 | 350 |
| 2006-06-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-06-02 | 380 | 380 | 370 | 380 | 8,000 | 380 |
| 2006-06-01 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2006-05-30 | 394 | 395 | 394 | 395 | 3,000 | 395 |
| 2006-05-26 | 385 | 392 | 385 | 392 | 4,000 | 392 |
| 2006-05-25 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-05-24 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2006-05-23 | 395 | 395 | 380 | 390 | 13,000 | 390 |
| 2006-05-22 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2006-05-18 | 368 | 383 | 368 | 383 | 6,000 | 383 |
| 2006-05-17 | 370 | 375 | 365 | 368 | 12,000 | 368 |
| 2006-05-16 | 389 | 389 | 370 | 380 | 15,000 | 380 |
| 2006-05-15 | 394 | 394 | 389 | 389 | 3,000 | 389 |
| 2006-05-12 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2006-05-10 | 399 | 399 | 398 | 398 | 11,000 | 398 |
| 2006-05-09 | 402 | 402 | 400 | 402 | 23,000 | 402 |
| 2006-05-08 | 397 | 399 | 397 | 398 | 14,000 | 398 |
| 2006-05-02 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2006-05-01 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2006-04-28 | 401 | 401 | 398 | 398 | 4,000 | 398 |
| 2006-04-27 | 402 | 402 | 401 | 401 | 4,000 | 401 |
| 2006-04-26 | 398 | 399 | 398 | 398 | 4,000 | 398 |
| 2006-04-25 | 390 | 397 | 390 | 397 | 15,000 | 397 |
| 2006-04-24 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2006-04-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-04-19 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2006-04-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-04-17 | 404 | 404 | 401 | 404 | 6,000 | 404 |
| 2006-04-14 | 404 | 404 | 400 | 402 | 9,000 | 402 |
| 2006-04-13 | 406 | 406 | 398 | 400 | 36,000 | 400 |
| 2006-04-12 | 402 | 404 | 400 | 404 | 13,000 | 404 |
| 2006-04-11 | 398 | 402 | 395 | 402 | 35,000 | 402 |
| 2006-04-10 | 399 | 400 | 398 | 398 | 10,000 | 398 |
| 2006-04-07 | 398 | 398 | 398 | 398 | 13,000 | 398 |
| 2006-04-06 | 395 | 396 | 395 | 396 | 10,000 | 396 |
| 2006-04-05 | 394 | 394 | 393 | 393 | 9,000 | 393 |
| 2006-04-04 | 395 | 395 | 389 | 390 | 59,000 | 390 |
| 2006-04-03 | 397 | 399 | 396 | 397 | 18,000 | 397 |
| 2006-03-31 | 395 | 396 | 395 | 396 | 4,000 | 396 |
| 2006-03-30 | 396 | 396 | 390 | 395 | 10,000 | 395 |
| 2006-03-29 | 390 | 397 | 389 | 395 | 23,000 | 395 |
| 2006-03-28 | 395 | 395 | 392 | 393 | 10,000 | 393 |
| 2006-03-27 | 398 | 403 | 395 | 395 | 75,000 | 395 |
| 2006-03-24 | 400 | 400 | 394 | 398 | 52,000 | 398 |
| 2006-03-23 | 399 | 401 | 397 | 399 | 23,000 | 399 |
| 2006-03-22 | 401 | 404 | 398 | 402 | 15,000 | 402 |
| 2006-03-20 | 400 | 400 | 395 | 399 | 21,000 | 399 |
| 2006-03-17 | 390 | 401 | 389 | 394 | 29,000 | 394 |
| 2006-03-16 | 397 | 397 | 390 | 390 | 22,000 | 390 |
| 2006-03-15 | 399 | 399 | 396 | 396 | 9,000 | 396 |
| 2006-03-14 | 401 | 401 | 400 | 400 | 22,000 | 400 |
| 2006-03-13 | 413 | 413 | 400 | 400 | 36,000 | 400 |
| 2006-03-10 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2006-03-09 | 409 | 409 | 409 | 409 | 9,000 | 409 |
| 2006-03-08 | 409 | 409 | 404 | 404 | 6,000 | 404 |
| 2006-03-06 | 410 | 411 | 410 | 411 | 6,000 | 411 |
| 2006-03-03 | 414 | 414 | 412 | 412 | 7,000 | 412 |
| 2006-03-02 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2006-03-01 | 420 | 420 | 417 | 417 | 5,000 | 417 |
| 2006-02-28 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2006-02-27 | 435 | 435 | 421 | 421 | 3,000 | 421 |
| 2006-02-24 | 411 | 426 | 411 | 415 | 28,000 | 415 |
| 2006-02-23 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 2006-02-22 | 434 | 434 | 430 | 430 | 2,000 | 430 |
| 2006-02-21 | 430 | 430 | 428 | 428 | 3,000 | 428 |
| 2006-02-20 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2006-02-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-02-14 | 420 | 420 | 416 | 416 | 6,000 | 416 |
| 2006-02-13 | 419 | 425 | 419 | 420 | 6,000 | 420 |
| 2006-02-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-02-09 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2006-02-08 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 2006-02-06 | 435 | 442 | 435 | 442 | 3,000 | 442 |
| 2006-02-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-02-02 | 448 | 448 | 445 | 445 | 2,000 | 445 |
| 2006-02-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-01-31 | 445 | 445 | 445 | 445 | 14,000 | 445 |
| 2006-01-30 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2006-01-27 | 427 | 430 | 427 | 430 | 5,000 | 430 |
| 2006-01-26 | 425 | 430 | 425 | 427 | 4,000 | 427 |
| 2006-01-25 | 436 | 436 | 425 | 425 | 4,000 | 425 |
| 2006-01-24 | 424 | 426 | 424 | 426 | 2,000 | 426 |
| 2006-01-23 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2006-01-20 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2006-01-19 | 431 | 440 | 412 | 425 | 15,000 | 425 |
| 2006-01-18 | 445 | 445 | 430 | 430 | 12,000 | 430 |
| 2006-01-17 | 450 | 450 | 446 | 446 | 4,000 | 446 |
| 2006-01-16 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2006-01-13 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2006-01-12 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 2006-01-11 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2006-01-10 | 453 | 453 | 446 | 446 | 5,000 | 446 |
| 2006-01-06 | 455 | 455 | 451 | 451 | 10,000 | 451 |
| 2006-01-05 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 2006-01-04 | 446 | 460 | 443 | 460 | 7,000 | 460 |
分割・併合履歴 ： なし
