4999 セメダイン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-12-27 | 370 | 370 | 354 | 362 | 6,000 | 362 |
| 2010-12-24 | 362 | 362 | 362 | 362 | 8,000 | 362 |
| 2010-12-22 | 351 | 360 | 347 | 360 | 7,000 | 360 |
| 2010-12-20 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2010-12-16 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2010-12-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-12-13 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-12-09 | 361 | 361 | 355 | 355 | 12,000 | 355 |
| 2010-12-08 | 355 | 362 | 355 | 362 | 5,000 | 362 |
| 2010-12-07 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-12-03 | 352 | 352 | 349 | 349 | 17,000 | 349 |
| 2010-12-02 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2010-11-30 | 360 | 360 | 348 | 349 | 8,000 | 349 |
| 2010-11-29 | 344 | 362 | 344 | 360 | 11,000 | 360 |
| 2010-11-26 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2010-11-25 | 342 | 342 | 340 | 340 | 7,000 | 340 |
| 2010-11-24 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2010-11-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-11-17 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2010-11-16 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2010-11-15 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-11-10 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-11-09 | 344 | 344 | 343 | 343 | 13,000 | 343 |
| 2010-11-08 | 349 | 351 | 349 | 351 | 7,000 | 351 |
| 2010-11-05 | 351 | 351 | 348 | 348 | 9,000 | 348 |
| 2010-11-04 | 348 | 351 | 348 | 351 | 3,000 | 351 |
| 2010-10-29 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-10-27 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2010-10-25 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2010-10-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-10-21 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2010-10-15 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-10-14 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-10-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-10-12 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2010-10-08 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2010-10-05 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2010-09-27 | 355 | 360 | 355 | 355 | 8,000 | 355 |
| 2010-09-24 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2010-09-22 | 344 | 349 | 344 | 349 | 2,000 | 349 |
| 2010-09-21 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2010-09-17 | 349 | 350 | 349 | 350 | 7,000 | 350 |
| 2010-09-09 | 351 | 351 | 351 | 351 | 8,000 | 351 |
| 2010-09-08 | 341 | 356 | 341 | 356 | 4,000 | 356 |
| 2010-09-07 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2010-09-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-09-02 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-08-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-08-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-08-25 | 350 | 350 | 335 | 336 | 8,000 | 336 |
| 2010-08-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-08-23 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-08-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-08-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2010-08-09 | 357 | 357 | 357 | 357 | 18,000 | 357 |
| 2010-08-06 | 338 | 338 | 333 | 333 | 8,000 | 333 |
| 2010-08-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-08-04 | 330 | 330 | 329 | 330 | 11,000 | 330 |
| 2010-08-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-07-30 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2010-07-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-07-23 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 2010-07-22 | 334 | 335 | 334 | 335 | 5,000 | 335 |
| 2010-07-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-07-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-07-13 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-07-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-07-09 | 336 | 336 | 336 | 336 | 8,000 | 336 |
| 2010-07-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-07-06 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2010-06-28 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2010-06-25 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2010-06-24 | 327 | 327 | 327 | 327 | 5,000 | 327 |
| 2010-06-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-06-21 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2010-06-18 | 344 | 352 | 344 | 352 | 8,000 | 352 |
| 2010-06-17 | 315 | 315 | 312 | 312 | 3,000 | 312 |
| 2010-06-16 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2010-06-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2010-06-09 | 336 | 336 | 302 | 302 | 19,000 | 302 |
| 2010-06-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-06-02 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2010-06-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-05-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-05-25 | 317 | 317 | 317 | 317 | 8,000 | 317 |
| 2010-05-24 | 319 | 323 | 319 | 323 | 6,000 | 323 |
| 2010-05-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-05-17 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2010-05-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-05-10 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2010-05-07 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2010-05-06 | 333 | 333 | 331 | 331 | 3,000 | 331 |
| 2010-04-30 | 325 | 333 | 325 | 333 | 6,000 | 333 |
| 2010-04-27 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2010-04-26 | 321 | 335 | 321 | 335 | 9,000 | 335 |
| 2010-04-23 | 321 | 321 | 321 | 321 | 8,000 | 321 |
| 2010-04-22 | 322 | 327 | 322 | 326 | 7,000 | 326 |
| 2010-04-21 | 320 | 326 | 320 | 326 | 2,000 | 326 |
| 2010-04-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-04-13 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-04-09 | 325 | 325 | 322 | 324 | 11,000 | 324 |
| 2010-04-08 | 337 | 337 | 335 | 335 | 2,000 | 335 |
| 2010-04-07 | 335 | 340 | 335 | 335 | 5,000 | 335 |
| 2010-04-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-04-01 | 325 | 326 | 325 | 326 | 4,000 | 326 |
| 2010-03-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-03-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2010-03-26 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-03-25 | 327 | 333 | 325 | 325 | 12,000 | 325 |
| 2010-03-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2010-03-19 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-03-17 | 335 | 335 | 329 | 335 | 8,000 | 335 |
| 2010-03-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-03-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-03-11 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-03-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-03-09 | 350 | 353 | 346 | 353 | 10,000 | 353 |
| 2010-03-08 | 354 | 358 | 354 | 358 | 6,000 | 358 |
| 2010-03-05 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2010-03-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-03-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-02-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2010-02-24 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2010-02-23 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2010-02-22 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-02-09 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2010-02-08 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2010-02-04 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-02-03 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-02-01 | 307 | 309 | 307 | 309 | 3,000 | 309 |
| 2010-01-25 | 299 | 305 | 299 | 305 | 7,000 | 305 |
| 2010-01-22 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 2010-01-21 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2010-01-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-12 | 309 | 309 | 309 | 309 | 22,000 | 309 |
| 2010-01-08 | 297 | 297 | 291 | 297 | 10,000 | 297 |
| 2010-01-07 | 308 | 309 | 301 | 301 | 37,000 | 301 |
| 2010-01-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
分割・併合履歴 ： なし
