4999 セメダイン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2007-12-26 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2007-12-25 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-12-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-12-20 | 338 | 338 | 336 | 336 | 3,000 | 336 |
| 2007-12-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-12-14 | 341 | 341 | 340 | 340 | 14,000 | 340 |
| 2007-12-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-12-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-12-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-12-10 | 350 | 352 | 349 | 349 | 5,000 | 349 |
| 2007-12-07 | 351 | 351 | 351 | 351 | 16,000 | 351 |
| 2007-12-06 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2007-12-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-12-04 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2007-12-03 | 343 | 343 | 330 | 330 | 4,000 | 330 |
| 2007-11-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-11-29 | 324 | 343 | 324 | 343 | 2,000 | 343 |
| 2007-11-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-11-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-11-22 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-11-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-11-20 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2007-11-19 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2007-11-14 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-11-12 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2007-11-09 | 344 | 344 | 341 | 341 | 13,000 | 341 |
| 2007-11-08 | 343 | 344 | 343 | 344 | 2,000 | 344 |
| 2007-11-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-11-02 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2007-10-31 | 344 | 346 | 344 | 346 | 3,000 | 346 |
| 2007-10-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-10-29 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 2007-10-25 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2007-10-23 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2007-10-19 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2007-10-18 | 348 | 348 | 347 | 347 | 2,000 | 347 |
| 2007-10-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-10-16 | 350 | 351 | 349 | 351 | 6,000 | 351 |
| 2007-10-15 | 350 | 351 | 350 | 351 | 10,000 | 351 |
| 2007-10-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-10-11 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-10-10 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2007-10-09 | 345 | 345 | 345 | 345 | 23,000 | 345 |
| 2007-10-05 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2007-10-04 | 352 | 352 | 352 | 352 | 8,000 | 352 |
| 2007-10-03 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2007-10-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-10-01 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2007-09-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-09-27 | 345 | 345 | 344 | 344 | 10,000 | 344 |
| 2007-09-26 | 352 | 359 | 344 | 344 | 6,000 | 344 |
| 2007-09-25 | 369 | 369 | 360 | 360 | 5,000 | 360 |
| 2007-09-21 | 340 | 340 | 339 | 339 | 11,000 | 339 |
| 2007-09-20 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2007-09-14 | 346 | 346 | 344 | 344 | 3,000 | 344 |
| 2007-09-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-09-12 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2007-09-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-09-10 | 353 | 353 | 350 | 350 | 4,000 | 350 |
| 2007-09-07 | 365 | 365 | 353 | 353 | 13,000 | 353 |
| 2007-09-06 | 356 | 360 | 350 | 360 | 8,000 | 360 |
| 2007-09-05 | 366 | 366 | 357 | 357 | 2,000 | 357 |
| 2007-09-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-09-03 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2007-08-31 | 355 | 356 | 353 | 356 | 9,000 | 356 |
| 2007-08-30 | 359 | 359 | 355 | 355 | 4,000 | 355 |
| 2007-08-29 | 358 | 359 | 352 | 359 | 11,000 | 359 |
| 2007-08-28 | 355 | 380 | 350 | 380 | 9,000 | 380 |
| 2007-08-27 | 368 | 368 | 355 | 355 | 5,000 | 355 |
| 2007-08-24 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2007-08-22 | 360 | 360 | 350 | 350 | 6,000 | 350 |
| 2007-08-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-08-17 | 388 | 388 | 371 | 371 | 3,000 | 371 |
| 2007-08-16 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 2007-08-15 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 2007-08-14 | 383 | 383 | 383 | 383 | 8,000 | 383 |
| 2007-08-13 | 375 | 386 | 375 | 386 | 3,000 | 386 |
| 2007-08-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-08-09 | 398 | 398 | 384 | 385 | 39,000 | 385 |
| 2007-08-08 | 383 | 383 | 380 | 382 | 12,000 | 382 |
| 2007-08-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-08-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-08-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-07-30 | 381 | 387 | 381 | 387 | 4,000 | 387 |
| 2007-07-27 | 384 | 385 | 383 | 385 | 5,000 | 385 |
| 2007-07-25 | 388 | 389 | 385 | 389 | 7,000 | 389 |
| 2007-07-24 | 388 | 398 | 388 | 388 | 5,000 | 388 |
| 2007-07-23 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2007-07-20 | 390 | 391 | 390 | 391 | 9,000 | 391 |
| 2007-07-19 | 393 | 396 | 393 | 396 | 2,000 | 396 |
| 2007-07-18 | 399 | 400 | 399 | 399 | 7,000 | 399 |
| 2007-07-13 | 394 | 394 | 392 | 392 | 3,000 | 392 |
| 2007-07-12 | 393 | 394 | 393 | 393 | 6,000 | 393 |
| 2007-07-11 | 392 | 395 | 392 | 393 | 8,000 | 393 |
| 2007-07-10 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2007-07-09 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 2007-07-06 | 397 | 397 | 395 | 395 | 8,000 | 395 |
| 2007-07-05 | 394 | 399 | 394 | 399 | 12,000 | 399 |
| 2007-07-04 | 395 | 395 | 392 | 394 | 5,000 | 394 |
| 2007-07-03 | 393 | 395 | 393 | 395 | 4,000 | 395 |
| 2007-07-02 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2007-06-29 | 389 | 391 | 389 | 391 | 4,000 | 391 |
| 2007-06-28 | 394 | 394 | 393 | 394 | 6,000 | 394 |
| 2007-06-25 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 2007-06-22 | 398 | 399 | 397 | 397 | 5,000 | 397 |
| 2007-06-21 | 396 | 397 | 395 | 395 | 3,000 | 395 |
| 2007-06-20 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-06-19 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-06-18 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2007-06-15 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-06-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-06-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-06-08 | 400 | 400 | 399 | 399 | 9,000 | 399 |
| 2007-06-07 | 400 | 400 | 392 | 398 | 23,000 | 398 |
| 2007-06-06 | 397 | 398 | 396 | 396 | 6,000 | 396 |
| 2007-06-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-06-04 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2007-06-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-31 | 395 | 400 | 390 | 400 | 5,000 | 400 |
| 2007-05-30 | 400 | 400 | 395 | 400 | 8,000 | 400 |
| 2007-05-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-05-25 | 402 | 402 | 392 | 400 | 4,000 | 400 |
| 2007-05-21 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2007-05-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-05-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-10 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2007-05-09 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2007-05-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-05-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-05-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-04-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-04-26 | 384 | 384 | 380 | 380 | 13,000 | 380 |
| 2007-04-25 | 374 | 384 | 374 | 384 | 3,000 | 384 |
| 2007-04-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-04-18 | 382 | 382 | 377 | 377 | 2,000 | 377 |
| 2007-04-16 | 384 | 384 | 381 | 382 | 7,000 | 382 |
| 2007-04-13 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2007-04-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-04-10 | 393 | 393 | 388 | 388 | 11,000 | 388 |
| 2007-04-09 | 399 | 399 | 389 | 393 | 13,000 | 393 |
| 2007-04-06 | 390 | 390 | 387 | 387 | 9,000 | 387 |
| 2007-04-05 | 387 | 390 | 387 | 390 | 3,000 | 390 |
| 2007-04-03 | 392 | 392 | 382 | 387 | 6,000 | 387 |
| 2007-04-02 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 2007-03-30 | 388 | 388 | 382 | 382 | 3,000 | 382 |
| 2007-03-27 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2007-03-26 | 407 | 411 | 402 | 410 | 28,000 | 410 |
| 2007-03-23 | 406 | 407 | 406 | 407 | 5,000 | 407 |
| 2007-03-22 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2007-03-20 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2007-03-19 | 407 | 407 | 405 | 405 | 10,000 | 405 |
| 2007-03-16 | 415 | 415 | 407 | 407 | 5,000 | 407 |
| 2007-03-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2007-03-12 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2007-03-09 | 420 | 420 | 410 | 415 | 13,000 | 415 |
| 2007-03-08 | 415 | 416 | 415 | 416 | 5,000 | 416 |
| 2007-03-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-03-06 | 417 | 417 | 410 | 416 | 5,000 | 416 |
| 2007-03-05 | 418 | 418 | 410 | 410 | 4,000 | 410 |
| 2007-03-02 | 422 | 422 | 412 | 419 | 16,000 | 419 |
| 2007-03-01 | 415 | 417 | 410 | 412 | 6,000 | 412 |
| 2007-02-28 | 400 | 417 | 400 | 417 | 22,000 | 417 |
| 2007-02-27 | 420 | 421 | 416 | 418 | 40,000 | 418 |
| 2007-02-26 | 408 | 421 | 408 | 413 | 51,000 | 413 |
| 2007-02-23 | 401 | 402 | 401 | 402 | 7,000 | 402 |
| 2007-02-22 | 403 | 405 | 403 | 405 | 6,000 | 405 |
| 2007-02-21 | 403 | 403 | 401 | 403 | 10,000 | 403 |
| 2007-02-20 | 403 | 403 | 403 | 403 | 7,000 | 403 |
| 2007-02-19 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 2007-02-16 | 405 | 405 | 403 | 403 | 11,000 | 403 |
| 2007-02-15 | 406 | 406 | 403 | 405 | 21,000 | 405 |
| 2007-02-14 | 405 | 406 | 404 | 404 | 25,000 | 404 |
| 2007-02-13 | 397 | 397 | 396 | 397 | 7,000 | 397 |
| 2007-02-09 | 394 | 395 | 394 | 395 | 11,000 | 395 |
| 2007-02-08 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2007-02-07 | 385 | 385 | 384 | 385 | 16,000 | 385 |
| 2007-02-06 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-02-05 | 385 | 385 | 380 | 384 | 8,000 | 384 |
| 2007-02-02 | 378 | 383 | 376 | 383 | 8,000 | 383 |
| 2007-02-01 | 381 | 381 | 378 | 378 | 10,000 | 378 |
| 2007-01-31 | 382 | 385 | 380 | 385 | 12,000 | 385 |
| 2007-01-30 | 383 | 388 | 382 | 382 | 5,000 | 382 |
| 2007-01-29 | 377 | 388 | 377 | 388 | 4,000 | 388 |
| 2007-01-26 | 382 | 382 | 377 | 377 | 10,000 | 377 |
| 2007-01-25 | 386 | 386 | 380 | 380 | 6,000 | 380 |
| 2007-01-24 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-01-23 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-01-22 | 380 | 383 | 380 | 382 | 5,000 | 382 |
| 2007-01-19 | 376 | 376 | 376 | 376 | 10,000 | 376 |
| 2007-01-18 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 2007-01-17 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2007-01-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-01-10 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-01-09 | 382 | 382 | 382 | 382 | 8,000 | 382 |
| 2007-01-05 | 375 | 376 | 375 | 375 | 5,000 | 375 |
| 2007-01-04 | 375 | 380 | 375 | 380 | 2,000 | 380 |
分割・併合履歴 ： なし
