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 |
---|---|---|---|---|---|---|
2008-12-25 | 270 | 270 | 270 | 270 | 8,000 | 270 |
2008-12-24 | 231 | 248 | 231 | 248 | 7,000 | 248 |
2008-12-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2008-12-19 | 217 | 227 | 217 | 227 | 2,000 | 227 |
2008-12-18 | 225 | 237 | 225 | 237 | 2,000 | 237 |
2008-12-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
2008-12-09 | 245 | 245 | 245 | 245 | 15,000 | 245 |
2008-12-05 | 252 | 252 | 252 | 252 | 11,000 | 252 |
2008-12-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2008-11-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2008-11-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
2008-11-25 | 252 | 252 | 252 | 252 | 7,000 | 252 |
2008-11-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2008-11-17 | 228 | 228 | 228 | 228 | 1,000 | 228 |
2008-11-10 | 247 | 247 | 228 | 228 | 18,000 | 228 |
2008-11-07 | 202 | 202 | 202 | 202 | 3,000 | 202 |
2008-11-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
2008-11-05 | 196 | 196 | 195 | 195 | 4,000 | 195 |
2008-11-04 | 200 | 200 | 190 | 200 | 9,000 | 200 |
2008-10-30 | 201 | 220 | 201 | 205 | 12,000 | 205 |
2008-10-29 | 205 | 215 | 205 | 215 | 4,000 | 215 |
2008-10-28 | 223 | 223 | 201 | 220 | 4,000 | 220 |
2008-10-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
2008-10-24 | 225 | 225 | 223 | 224 | 12,000 | 224 |
2008-10-23 | 200 | 200 | 200 | 200 | 5,000 | 200 |
2008-10-22 | 208 | 208 | 201 | 201 | 6,000 | 201 |
2008-10-21 | 204 | 209 | 200 | 209 | 8,000 | 209 |
2008-10-20 | 199 | 209 | 199 | 209 | 2,000 | 209 |
2008-10-17 | 190 | 225 | 190 | 214 | 12,000 | 214 |
2008-10-16 | 170 | 194 | 165 | 194 | 11,000 | 194 |
2008-10-15 | 190 | 190 | 162 | 180 | 59,000 | 180 |
2008-10-14 | 189 | 190 | 170 | 190 | 41,000 | 190 |
2008-10-10 | 125 | 159 | 125 | 159 | 147,000 | 159 |
2008-10-09 | 200 | 200 | 200 | 200 | 17,000 | 200 |
2008-10-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2008-10-06 | 288 | 288 | 287 | 287 | 3,000 | 287 |
2008-10-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2008-10-01 | 300 | 300 | 295 | 295 | 4,000 | 295 |
2008-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-09-29 | 305 | 305 | 305 | 305 | 2,000 | 305 |
2008-09-25 | 291 | 295 | 291 | 295 | 7,000 | 295 |
2008-09-24 | 285 | 287 | 284 | 285 | 15,000 | 285 |
2008-09-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2008-09-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
2008-09-17 | 298 | 298 | 298 | 298 | 1,000 | 298 |
2008-09-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2008-09-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2008-09-09 | 338 | 338 | 338 | 338 | 10,000 | 338 |
2008-09-08 | 320 | 333 | 320 | 333 | 9,000 | 333 |
2008-09-05 | 315 | 320 | 315 | 320 | 4,000 | 320 |
2008-09-04 | 322 | 330 | 322 | 330 | 2,000 | 330 |
2008-09-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2008-09-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
2008-08-25 | 345 | 345 | 345 | 345 | 7,000 | 345 |
2008-08-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2008-08-19 | 339 | 352 | 315 | 352 | 10,000 | 352 |
2008-08-12 | 321 | 344 | 321 | 344 | 2,000 | 344 |
2008-08-11 | 352 | 352 | 333 | 333 | 39,000 | 333 |
2008-08-08 | 327 | 327 | 327 | 327 | 7,000 | 327 |
2008-08-07 | 333 | 337 | 330 | 337 | 13,000 | 337 |
2008-08-06 | 324 | 330 | 315 | 330 | 9,000 | 330 |
2008-08-05 | 319 | 319 | 315 | 315 | 2,000 | 315 |
2008-08-04 | 316 | 316 | 310 | 310 | 5,000 | 310 |
2008-08-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2008-07-31 | 305 | 310 | 300 | 310 | 6,000 | 310 |
2008-07-30 | 305 | 305 | 300 | 300 | 2,000 | 300 |
2008-07-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
2008-07-25 | 305 | 305 | 305 | 305 | 7,000 | 305 |
2008-07-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2008-07-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-07-22 | 298 | 298 | 298 | 298 | 2,000 | 298 |
2008-07-18 | 298 | 298 | 298 | 298 | 2,000 | 298 |
2008-07-15 | 300 | 300 | 300 | 300 | 4,000 | 300 |
2008-07-10 | 301 | 309 | 301 | 309 | 2,000 | 309 |
2008-07-09 | 315 | 315 | 306 | 306 | 12,000 | 306 |
2008-07-08 | 316 | 320 | 310 | 315 | 10,000 | 315 |
2008-07-07 | 328 | 328 | 316 | 316 | 7,000 | 316 |
2008-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2008-06-30 | 305 | 310 | 305 | 310 | 3,000 | 310 |
2008-06-27 | 300 | 305 | 300 | 305 | 4,000 | 305 |
2008-06-26 | 305 | 305 | 304 | 304 | 2,000 | 304 |
2008-06-25 | 310 | 315 | 310 | 315 | 3,000 | 315 |
2008-06-24 | 311 | 311 | 310 | 310 | 2,000 | 310 |
2008-06-23 | 306 | 311 | 306 | 311 | 2,000 | 311 |
2008-06-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
2008-06-19 | 321 | 321 | 321 | 321 | 9,000 | 321 |
2008-06-09 | 316 | 316 | 316 | 316 | 11,000 | 316 |
2008-06-06 | 318 | 319 | 318 | 319 | 6,000 | 319 |
2008-06-05 | 316 | 320 | 316 | 320 | 7,000 | 320 |
2008-06-04 | 321 | 321 | 320 | 320 | 2,000 | 320 |
2008-06-03 | 324 | 330 | 320 | 320 | 4,000 | 320 |
2008-06-02 | 337 | 337 | 337 | 337 | 4,000 | 337 |
2008-05-23 | 335 | 342 | 330 | 340 | 11,000 | 340 |
2008-05-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2008-05-20 | 340 | 345 | 340 | 345 | 2,000 | 345 |
2008-05-19 | 330 | 340 | 330 | 340 | 6,000 | 340 |
2008-05-16 | 315 | 328 | 315 | 328 | 7,000 | 328 |
2008-05-15 | 310 | 322 | 310 | 320 | 12,000 | 320 |
2008-05-14 | 302 | 302 | 302 | 302 | 1,000 | 302 |
2008-05-13 | 313 | 313 | 293 | 312 | 10,000 | 312 |
2008-05-12 | 293 | 293 | 288 | 288 | 6,000 | 288 |
2008-05-09 | 324 | 324 | 300 | 300 | 12,000 | 300 |
2008-05-08 | 310 | 315 | 310 | 315 | 3,000 | 315 |
2008-05-02 | 303 | 303 | 297 | 297 | 6,000 | 297 |
2008-05-01 | 303 | 303 | 303 | 303 | 1,000 | 303 |
2008-04-30 | 303 | 303 | 303 | 303 | 2,000 | 303 |
2008-04-28 | 302 | 302 | 302 | 302 | 2,000 | 302 |
2008-04-25 | 304 | 304 | 304 | 304 | 5,000 | 304 |
2008-04-24 | 303 | 303 | 300 | 300 | 4,000 | 300 |
2008-04-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
2008-04-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2008-04-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2008-04-18 | 301 | 301 | 300 | 300 | 4,000 | 300 |
2008-04-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2008-04-11 | 296 | 300 | 296 | 300 | 2,000 | 300 |
2008-04-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
2008-04-09 | 318 | 319 | 310 | 310 | 16,000 | 310 |
2008-04-08 | 322 | 328 | 318 | 328 | 11,000 | 328 |
2008-04-07 | 322 | 324 | 319 | 319 | 7,000 | 319 |
2008-04-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
2008-04-03 | 324 | 324 | 324 | 324 | 3,000 | 324 |
2008-04-02 | 330 | 330 | 330 | 330 | 5,000 | 330 |
2008-04-01 | 330 | 330 | 325 | 325 | 4,000 | 325 |
2008-03-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2008-03-28 | 340 | 355 | 330 | 355 | 6,000 | 355 |
2008-03-27 | 330 | 335 | 330 | 335 | 2,000 | 335 |
2008-03-25 | 359 | 359 | 345 | 345 | 16,000 | 345 |
2008-03-24 | 313 | 338 | 313 | 335 | 4,000 | 335 |
2008-03-21 | 300 | 301 | 300 | 301 | 6,000 | 301 |
2008-03-19 | 300 | 300 | 300 | 300 | 7,000 | 300 |
2008-03-18 | 300 | 300 | 300 | 300 | 10,000 | 300 |
2008-03-14 | 310 | 310 | 300 | 300 | 8,000 | 300 |
2008-03-13 | 315 | 315 | 315 | 315 | 3,000 | 315 |
2008-03-12 | 320 | 335 | 320 | 321 | 6,000 | 321 |
2008-03-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2008-03-10 | 320 | 320 | 315 | 316 | 3,000 | 316 |
2008-03-07 | 330 | 330 | 320 | 320 | 11,000 | 320 |
2008-03-06 | 331 | 331 | 330 | 330 | 7,000 | 330 |
2008-03-05 | 332 | 332 | 331 | 331 | 2,000 | 331 |
2008-03-04 | 327 | 330 | 327 | 330 | 3,000 | 330 |
2008-02-29 | 325 | 327 | 325 | 327 | 7,000 | 327 |
2008-02-28 | 325 | 330 | 325 | 330 | 2,000 | 330 |
2008-02-27 | 320 | 320 | 320 | 320 | 7,000 | 320 |
2008-02-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
2008-02-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2008-02-21 | 311 | 311 | 311 | 311 | 2,000 | 311 |
2008-02-20 | 306 | 311 | 306 | 311 | 2,000 | 311 |
2008-02-19 | 300 | 330 | 300 | 330 | 4,000 | 330 |
2008-02-18 | 310 | 310 | 305 | 305 | 3,000 | 305 |
2008-02-15 | 305 | 305 | 305 | 305 | 2,000 | 305 |
2008-02-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2008-02-08 | 321 | 321 | 317 | 320 | 12,000 | 320 |
2008-02-07 | 305 | 315 | 303 | 315 | 6,000 | 315 |
2008-02-06 | 295 | 300 | 295 | 300 | 3,000 | 300 |
2008-02-05 | 300 | 300 | 300 | 300 | 4,000 | 300 |
2008-02-04 | 300 | 300 | 297 | 300 | 5,000 | 300 |
2008-02-01 | 302 | 304 | 302 | 304 | 2,000 | 304 |
2008-01-31 | 303 | 303 | 303 | 303 | 1,000 | 303 |
2008-01-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-01-29 | 299 | 300 | 299 | 300 | 7,000 | 300 |
2008-01-25 | 305 | 305 | 300 | 301 | 8,000 | 301 |
2008-01-23 | 285 | 290 | 283 | 283 | 40,000 | 283 |
2008-01-22 | 303 | 310 | 303 | 310 | 3,000 | 310 |
2008-01-18 | 304 | 304 | 303 | 303 | 5,000 | 303 |
2008-01-17 | 303 | 303 | 303 | 303 | 5,000 | 303 |
2008-01-16 | 317 | 317 | 305 | 305 | 18,000 | 305 |
2008-01-15 | 325 | 325 | 321 | 321 | 2,000 | 321 |
2008-01-11 | 329 | 329 | 329 | 329 | 1,000 | 329 |
2008-01-10 | 330 | 330 | 330 | 330 | 10,000 | 330 |
2008-01-09 | 336 | 336 | 330 | 330 | 10,000 | 330 |
2008-01-08 | 335 | 335 | 332 | 332 | 7,000 | 332 |
2008-01-07 | 335 | 335 | 334 | 334 | 4,000 | 334 |
2008-01-04 | 337 | 337 | 335 | 335 | 6,000 | 335 |
分割・併合履歴 : なし