4999 セメダイン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	351	355	351	355	2,000	355
2011-12-29	347	347	347	347	1,000	347
2011-12-26	341	345	341	342	3,000	342
2011-12-22	349	349	345	345	8,000	345
2011-12-21	334	341	334	341	4,000	341
2011-12-20	332	333	332	333	2,000	333
2011-12-19	333	333	332	332	2,000	332
2011-12-16	333	341	333	333	3,000	333
2011-12-15	339	339	339	339	2,000	339
2011-12-14	332	335	332	332	6,000	332
2011-12-12	326	332	325	332	3,000	332
2011-12-09	332	332	332	332	7,000	332
2011-12-08	330	332	330	332	2,000	332
2011-12-07	327	333	327	333	5,000	333
2011-12-02	329	329	329	329	8,000	329
2011-12-01	325	325	324	324	2,000	324
2011-11-30	324	324	324	324	1,000	324
2011-11-29	326	328	322	322	5,000	322
2011-11-28	321	321	321	321	1,000	321
2011-11-25	322	328	321	321	10,000	321
2011-11-24	321	325	321	325	9,000	325
2011-11-21	335	335	335	335	1,000	335
2011-11-18	336	336	336	336	1,000	336
2011-11-17	328	336	328	336	3,000	336
2011-11-16	337	337	331	331	3,000	331
2011-11-15	337	337	337	337	1,000	337
2011-11-11	329	329	329	329	1,000	329
2011-11-09	336	336	336	336	8,000	336
2011-11-08	333	336	333	336	5,000	336
2011-11-07	331	333	331	333	4,000	333
2011-11-02	330	330	330	330	1,000	330
2011-10-31	328	331	328	331	2,000	331
2011-10-28	331	331	331	331	1,000	331
2011-10-27	333	333	333	333	1,000	333
2011-10-25	337	337	335	335	9,000	335
2011-10-24	340	343	340	341	6,000	341
2011-10-21	340	340	340	340	2,000	340
2011-10-14	344	344	340	340	3,000	340
2011-10-13	343	343	343	343	1,000	343
2011-10-12	340	341	340	341	2,000	341
2011-10-11	336	344	336	338	27,000	338
2011-10-07	362	362	360	360	3,000	360
2011-10-06	360	360	360	360	1,000	360
2011-10-05	355	355	355	355	1,000	355
2011-09-30	355	355	355	355	2,000	355
2011-09-29	349	349	349	349	2,000	349
2011-09-28	353	361	351	351	7,000	351
2011-09-27	355	355	355	355	1,000	355
2011-09-26	355	355	355	355	1,000	355
2011-09-22	363	363	362	362	10,000	362
2011-09-21	376	376	367	370	7,000	370
2011-09-16	370	370	370	370	1,000	370
2011-09-14	372	372	370	370	2,000	370
2011-09-12	364	364	364	364	2,000	364
2011-09-09	379	379	379	379	7,000	379
2011-09-08	376	378	375	375	3,000	375
2011-09-07	375	375	375	375	2,000	375
2011-09-06	371	372	371	372	2,000	372
2011-08-31	368	374	368	374	2,000	374
2011-08-30	372	372	372	372	3,000	372
2011-08-29	365	373	365	373	2,000	373
2011-08-25	372	372	372	372	6,000	372
2011-08-24	373	373	372	372	4,000	372
2011-08-23	365	373	365	373	2,000	373
2011-08-22	361	361	361	361	1,000	361
2011-08-17	361	361	361	361	1,000	361
2011-08-12	361	361	361	361	1,000	361
2011-08-11	358	358	358	358	1,000	358
2011-08-10	359	366	358	366	8,000	366
2011-08-09	360	360	354	354	14,000	354
2011-08-08	380	384	380	384	9,000	384
2011-08-05	375	378	375	378	4,000	378
2011-08-04	376	377	376	377	2,000	377
2011-08-03	376	380	376	380	3,000	380
2011-08-02	381	381	380	380	4,000	380
2011-08-01	377	380	377	380	2,000	380
2011-07-27	372	372	372	372	1,000	372
2011-07-26	390	390	374	375	4,000	375
2011-07-25	392	392	392	392	6,000	392
2011-07-22	370	376	370	376	2,000	376
2011-07-21	368	368	368	368	1,000	368
2011-07-20	364	364	364	364	1,000	364
2011-07-19	365	365	365	365	1,000	365
2011-07-15	375	375	373	373	2,000	373
2011-07-14	375	375	375	375	1,000	375
2011-07-12	390	390	390	390	1,000	390
2011-07-11	401	401	401	401	20,000	401
2011-07-08	372	377	372	377	4,000	377
2011-07-07	368	374	368	374	2,000	374
2011-07-06	374	374	374	374	1,000	374
2011-06-24	379	379	378	378	7,000	378
2011-06-23	375	375	375	375	1,000	375
2011-06-22	366	368	366	368	3,000	368
2011-06-17	368	368	367	367	8,000	367
2011-06-16	362	362	360	361	3,000	361
2011-06-15	363	363	363	363	1,000	363
2011-06-14	355	355	355	355	1,000	355
2011-06-13	354	355	354	355	2,000	355
2011-06-09	355	355	354	354	8,000	354
2011-06-08	360	360	355	355	8,000	355
2011-06-07	356	356	356	356	1,000	356
2011-06-06	355	355	352	353	7,000	353
2011-06-02	355	355	355	355	1,000	355
2011-05-30	356	356	352	352	2,000	352
2011-05-26	364	364	364	364	1,000	364
2011-05-25	361	361	361	361	8,000	361
2011-05-24	361	361	361	361	4,000	361
2011-05-17	360	360	360	360	1,000	360
2011-05-13	363	363	355	355	8,000	355
2011-05-10	369	369	369	369	1,000	369
2011-05-09	372	372	364	370	10,000	370
2011-05-06	362	365	362	365	3,000	365
2011-05-02	358	366	358	360	3,000	360
2011-04-28	363	365	360	360	6,000	360
2011-04-27	368	368	359	363	14,000	363
2011-04-26	368	368	368	368	1,000	368
2011-04-25	369	369	368	368	13,000	368
2011-04-22	359	365	359	365	3,000	365
2011-04-21	360	360	360	360	2,000	360
2011-04-19	352	360	352	360	2,000	360
2011-04-13	347	352	347	352	5,000	352
2011-04-11	355	355	355	355	10,000	355
2011-04-08	353	356	353	356	8,000	356
2011-04-07	360	360	360	360	3,000	360
2011-04-06	369	369	355	355	6,000	355
2011-04-05	370	370	362	370	7,000	370
2011-04-04	363	363	362	362	4,000	362
2011-04-01	363	363	360	360	2,000	360
2011-03-31	356	364	356	364	2,000	364
2011-03-29	349	359	349	359	3,000	359
2011-03-28	356	385	356	385	4,000	385
2011-03-25	372	380	370	380	11,000	380
2011-03-24	365	370	365	370	3,000	370
2011-03-23	355	362	355	362	4,000	362
2011-03-22	331	363	331	352	14,000	352
2011-03-18	310	322	310	317	9,000	317
2011-03-17	330	330	315	315	9,000	315
2011-03-16	311	332	311	330	7,000	330
2011-03-15	341	343	335	343	3,000	343
2011-03-14	388	388	370	370	8,000	370
2011-03-11	388	388	388	388	1,000	388
2011-03-10	386	386	386	386	1,000	386
2011-03-09	388	388	388	388	7,000	388
2011-03-08	390	390	388	388	5,000	388
2011-03-07	386	388	386	388	2,000	388
2011-03-03	385	385	385	385	1,000	385
2011-03-02	382	382	382	382	1,000	382
2011-03-01	385	386	385	386	2,000	386
2011-02-28	385	385	385	385	1,000	385
2011-02-25	385	385	385	385	4,000	385
2011-02-24	385	385	385	385	2,000	385
2011-02-23	378	378	378	378	2,000	378
2011-02-21	378	378	378	378	3,000	378
2011-02-18	389	389	386	386	2,000	386
2011-02-17	389	389	389	389	1,000	389
2011-02-16	390	390	390	390	1,000	390
2011-02-14	388	388	388	388	1,000	388
2011-02-10	386	386	386	386	1,000	386
2011-02-09	394	394	390	390	8,000	390
2011-02-08	390	391	390	391	4,000	391
2011-02-07	385	386	385	386	7,000	386
2011-02-04	383	385	383	385	2,000	385
2011-02-03	390	390	390	390	1,000	390
2011-01-31	395	395	395	395	2,000	395
2011-01-27	395	395	395	395	1,000	395
2011-01-26	390	390	390	390	3,000	390
2011-01-25	388	388	388	388	6,000	388
2011-01-24	377	384	377	384	4,000	384
2011-01-21	380	380	380	380	2,000	380
2011-01-20	381	381	381	381	1,000	381
2011-01-19	373	373	372	373	11,000	373
2011-01-18	372	372	372	372	3,000	372
2011-01-17	380	380	380	380	1,000	380
2011-01-12	390	390	390	390	1,000	390
2011-01-11	399	399	391	391	22,000	391
2011-01-07	375	383	375	383	8,000	383
2011-01-06	375	375	375	375	2,000	375
2011-01-05	373	373	373	373	2,000	373
2011-01-04	370	379	365	366	10,000	366

分割・併合履歴：なし