4999 セメダイン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-252702702702708,000270
2008-12-242312482312487,000248
2008-12-222312312312311,000231
2008-12-192172272172272,000227
2008-12-182252372252372,000237
2008-12-102452452452453,000245
2008-12-0924524524524515,000245
2008-12-0525225225225211,000252
2008-12-032352352352351,000235
2008-11-272502502502501,000250
2008-11-262502502502503,000250
2008-11-252522522522527,000252
2008-11-212322322322321,000232
2008-11-172282282282281,000228
2008-11-1024724722822818,000228
2008-11-072022022022023,000202
2008-11-062052052052053,000205
2008-11-051961961951954,000195
2008-11-042002001902009,000200
2008-10-3020122020120512,000205
2008-10-292052152052154,000215
2008-10-282232232012204,000220
2008-10-272282282282281,000228
2008-10-2422522522322412,000224
2008-10-232002002002005,000200
2008-10-222082082012016,000201
2008-10-212042092002098,000209
2008-10-201992091992092,000209
2008-10-1719022519021412,000214
2008-10-1617019416519411,000194
2008-10-1519019016218059,000180
2008-10-1418919017019041,000190
2008-10-10125159125159147,000159
2008-10-0920020020020017,000200
2008-10-072802802802801,000280
2008-10-062882882872873,000287
2008-10-022952952952951,000295
2008-10-013003002952954,000295
2008-09-303003003003001,000300
2008-09-293053053053052,000305
2008-09-252912952912957,000295
2008-09-2428528728428515,000285
2008-09-193103103103101,000310
2008-09-182972972972971,000297
2008-09-172982982982981,000298
2008-09-162952952952951,000295
2008-09-113203203203201,000320
2008-09-0933833833833810,000338
2008-09-083203333203339,000333
2008-09-053153203153204,000320
2008-09-043223303223302,000330
2008-09-033303303303301,000330
2008-09-023313313313311,000331
2008-08-253453453453457,000345
2008-08-223403403403401,000340
2008-08-1933935231535210,000352
2008-08-123213443213442,000344
2008-08-1135235233333339,000333
2008-08-083273273273277,000327
2008-08-0733333733033713,000337
2008-08-063243303153309,000330
2008-08-053193193153152,000315
2008-08-043163163103105,000310
2008-08-013153153153151,000315
2008-07-313053103003106,000310
2008-07-303053053003002,000300
2008-07-283103103103102,000310
2008-07-253053053053057,000305
2008-07-243003003003002,000300
2008-07-233003003003001,000300
2008-07-222982982982982,000298
2008-07-182982982982982,000298
2008-07-153003003003004,000300
2008-07-103013093013092,000309
2008-07-0931531530630612,000306
2008-07-0831632031031510,000315
2008-07-073283283163167,000316
2008-07-043203203203201,000320
2008-06-303053103053103,000310
2008-06-273003053003054,000305
2008-06-263053053043042,000304
2008-06-253103153103153,000315
2008-06-243113113103102,000310
2008-06-233063113063112,000311
2008-06-203253253253252,000325
2008-06-193213213213219,000321
2008-06-0931631631631611,000316
2008-06-063183193183196,000319
2008-06-053163203163207,000320
2008-06-043213213203202,000320
2008-06-033243303203204,000320
2008-06-023373373373374,000337
2008-05-2333534233034011,000340
2008-05-223303303303301,000330
2008-05-203403453403452,000345
2008-05-193303403303406,000340
2008-05-163153283153287,000328
2008-05-1531032231032012,000320
2008-05-143023023023021,000302
2008-05-1331331329331210,000312
2008-05-122932932882886,000288
2008-05-0932432430030012,000300
2008-05-083103153103153,000315
2008-05-023033032972976,000297
2008-05-013033033033031,000303
2008-04-303033033033032,000303
2008-04-283023023023022,000302
2008-04-253043043043045,000304
2008-04-243033033003004,000300
2008-04-233003003003003,000300
2008-04-223003003003002,000300
2008-04-213003003003002,000300
2008-04-183013013003004,000300
2008-04-173003003003002,000300
2008-04-112963002963002,000300
2008-04-103003003003003,000300
2008-04-0931831931031016,000310
2008-04-0832232831832811,000328
2008-04-073223243193197,000319
2008-04-043283283283281,000328
2008-04-033243243243243,000324
2008-04-023303303303305,000330
2008-04-013303303253254,000325
2008-03-313403403403401,000340
2008-03-283403553303556,000355
2008-03-273303353303352,000335
2008-03-2535935934534516,000345
2008-03-243133383133354,000335
2008-03-213003013003016,000301
2008-03-193003003003007,000300
2008-03-1830030030030010,000300
2008-03-143103103003008,000300
2008-03-133153153153153,000315
2008-03-123203353203216,000321
2008-03-113153153153151,000315
2008-03-103203203153163,000316
2008-03-0733033032032011,000320
2008-03-063313313303307,000330
2008-03-053323323313312,000331
2008-03-043273303273303,000330
2008-02-293253273253277,000327
2008-02-283253303253302,000330
2008-02-273203203203207,000320
2008-02-253203203203205,000320
2008-02-223153153153151,000315
2008-02-213113113113112,000311
2008-02-203063113063112,000311
2008-02-193003303003304,000330
2008-02-183103103053053,000305
2008-02-153053053053052,000305
2008-02-133103103103101,000310
2008-02-0832132131732012,000320
2008-02-073053153033156,000315
2008-02-062953002953003,000300
2008-02-053003003003004,000300
2008-02-043003002973005,000300
2008-02-013023043023042,000304
2008-01-313033033033031,000303
2008-01-303003003003001,000300
2008-01-292993002993007,000300
2008-01-253053053003018,000301
2008-01-2328529028328340,000283
2008-01-223033103033103,000310
2008-01-183043043033035,000303
2008-01-173033033033035,000303
2008-01-1631731730530518,000305
2008-01-153253253213212,000321
2008-01-113293293293291,000329
2008-01-1033033033033010,000330
2008-01-0933633633033010,000330
2008-01-083353353323327,000332
2008-01-073353353343344,000334
2008-01-043373373353356,000335

分割・併合履歴 : なし