4999 セメダイン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 2009-12-24 | 318 | 330 | 318 | 330 | 3,000 | 330 |
| 2009-12-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-12-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-12-09 | 314 | 314 | 314 | 314 | 9,000 | 314 |
| 2009-12-08 | 304 | 313 | 304 | 313 | 4,000 | 313 |
| 2009-12-07 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2009-12-04 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2009-12-02 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2009-11-25 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2009-11-24 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2009-11-20 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2009-11-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-11-10 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2009-11-09 | 309 | 309 | 309 | 309 | 9,000 | 309 |
| 2009-11-06 | 309 | 312 | 309 | 312 | 3,000 | 312 |
| 2009-11-05 | 307 | 309 | 307 | 309 | 2,000 | 309 |
| 2009-11-04 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2009-10-30 | 301 | 304 | 301 | 304 | 5,000 | 304 |
| 2009-10-28 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-10-23 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2009-10-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-10-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-10-13 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2009-10-09 | 304 | 304 | 304 | 304 | 9,000 | 304 |
| 2009-10-08 | 306 | 307 | 304 | 304 | 6,000 | 304 |
| 2009-10-06 | 309 | 309 | 300 | 300 | 9,000 | 300 |
| 2009-10-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-10-02 | 310 | 310 | 308 | 310 | 3,000 | 310 |
| 2009-10-01 | 311 | 321 | 311 | 321 | 2,000 | 321 |
| 2009-09-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-09-25 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 2009-09-24 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-09-09 | 313 | 313 | 313 | 313 | 9,000 | 313 |
| 2009-09-08 | 308 | 310 | 307 | 307 | 3,000 | 307 |
| 2009-09-02 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2009-09-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-08-25 | 308 | 308 | 308 | 308 | 9,000 | 308 |
| 2009-08-24 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 2009-08-21 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-08-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2009-08-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-08-10 | 303 | 313 | 302 | 313 | 39,000 | 313 |
| 2009-08-07 | 327 | 328 | 327 | 328 | 4,000 | 328 |
| 2009-08-06 | 328 | 330 | 328 | 330 | 8,000 | 330 |
| 2009-08-05 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-08-04 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2009-08-03 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2009-07-31 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2009-07-30 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 2009-07-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-07-24 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2009-07-23 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2009-07-22 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2009-07-09 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2009-07-08 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2009-07-07 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2009-07-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2009-07-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-07-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-07-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-06-25 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2009-06-24 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-06-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-06-19 | 308 | 308 | 308 | 308 | 8,000 | 308 |
| 2009-06-16 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-06-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-06-12 | 309 | 309 | 300 | 300 | 8,000 | 300 |
| 2009-06-11 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2009-06-09 | 317 | 317 | 317 | 317 | 10,000 | 317 |
| 2009-06-08 | 330 | 334 | 330 | 332 | 6,000 | 332 |
| 2009-06-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-06-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-06-03 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2009-06-02 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-06-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-05-29 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2009-05-25 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2009-05-22 | 318 | 318 | 316 | 316 | 3,000 | 316 |
| 2009-05-21 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2009-05-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-05-19 | 320 | 320 | 312 | 313 | 6,000 | 313 |
| 2009-05-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-05-11 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2009-05-08 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 2009-05-07 | 325 | 335 | 325 | 335 | 5,000 | 335 |
| 2009-04-28 | 313 | 326 | 313 | 326 | 4,000 | 326 |
| 2009-04-24 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2009-04-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-04-20 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-04-09 | 308 | 316 | 308 | 316 | 10,000 | 316 |
| 2009-04-08 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2009-04-07 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2009-04-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-04-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-04-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-03-25 | 288 | 291 | 288 | 291 | 7,000 | 291 |
| 2009-03-24 | 280 | 284 | 280 | 284 | 2,000 | 284 |
| 2009-03-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-03-18 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-03-09 | 287 | 287 | 282 | 282 | 20,000 | 282 |
| 2009-03-06 | 295 | 305 | 295 | 305 | 7,000 | 305 |
| 2009-03-05 | 297 | 300 | 296 | 296 | 8,000 | 296 |
| 2009-03-04 | 283 | 290 | 283 | 290 | 3,000 | 290 |
| 2009-03-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-03-02 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2009-02-25 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2009-02-24 | 283 | 298 | 283 | 298 | 2,000 | 298 |
| 2009-02-23 | 280 | 283 | 280 | 283 | 3,000 | 283 |
| 2009-02-20 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2009-02-19 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2009-02-18 | 289 | 289 | 283 | 283 | 3,000 | 283 |
| 2009-02-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-02-10 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-02-09 | 360 | 360 | 360 | 360 | 21,000 | 360 |
| 2009-02-06 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2009-02-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-01-30 | 258 | 268 | 258 | 268 | 2,000 | 268 |
| 2009-01-29 | 295 | 298 | 295 | 298 | 2,000 | 298 |
| 2009-01-23 | 300 | 300 | 245 | 255 | 9,000 | 255 |
| 2009-01-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-01-14 | 255 | 255 | 245 | 245 | 2,000 | 245 |
| 2009-01-09 | 293 | 293 | 260 | 275 | 13,000 | 275 |
| 2009-01-08 | 282 | 286 | 282 | 286 | 5,000 | 286 |
| 2009-01-07 | 277 | 282 | 277 | 282 | 5,000 | 282 |
| 2009-01-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
分割・併合履歴 ： なし
