4999 セメダイン(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 425 | 430 | 421 | 430 | 6,000 | 430 |
2013-12-27 | 417 | 417 | 417 | 417 | 1,000 | 417 |
2013-12-26 | 412 | 413 | 412 | 413 | 3,000 | 413 |
2013-12-25 | 415 | 415 | 411 | 411 | 7,000 | 411 |
2013-12-24 | 415 | 415 | 410 | 414 | 9,000 | 414 |
2013-12-20 | 410 | 415 | 410 | 415 | 4,000 | 415 |
2013-12-19 | 409 | 409 | 408 | 408 | 2,000 | 408 |
2013-12-18 | 407 | 410 | 407 | 408 | 6,000 | 408 |
2013-12-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2013-12-16 | 411 | 415 | 411 | 415 | 3,000 | 415 |
2013-12-13 | 414 | 416 | 414 | 416 | 2,000 | 416 |
2013-12-12 | 414 | 414 | 414 | 414 | 2,000 | 414 |
2013-12-11 | 418 | 418 | 413 | 416 | 5,000 | 416 |
2013-12-10 | 420 | 420 | 419 | 419 | 3,000 | 419 |
2013-12-09 | 427 | 427 | 418 | 422 | 22,000 | 422 |
2013-12-06 | 417 | 422 | 417 | 422 | 16,000 | 422 |
2013-12-05 | 418 | 418 | 416 | 417 | 3,000 | 417 |
2013-12-04 | 421 | 421 | 416 | 418 | 9,000 | 418 |
2013-12-03 | 421 | 421 | 418 | 421 | 6,000 | 421 |
2013-12-02 | 418 | 421 | 418 | 421 | 2,000 | 421 |
2013-11-29 | 420 | 420 | 419 | 419 | 2,000 | 419 |
2013-11-28 | 419 | 419 | 414 | 419 | 14,000 | 419 |
2013-11-27 | 419 | 420 | 419 | 420 | 3,000 | 420 |
2013-11-26 | 423 | 423 | 420 | 420 | 5,000 | 420 |
2013-11-25 | 422 | 422 | 420 | 421 | 11,000 | 421 |
2013-11-22 | 426 | 426 | 421 | 422 | 17,000 | 422 |
2013-11-21 | 426 | 426 | 426 | 426 | 1,000 | 426 |
2013-11-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2013-11-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2013-11-18 | 427 | 429 | 425 | 425 | 7,000 | 425 |
2013-11-15 | 430 | 432 | 428 | 430 | 8,000 | 430 |
2013-11-14 | 429 | 433 | 427 | 432 | 7,000 | 432 |
2013-11-13 | 430 | 432 | 429 | 429 | 8,000 | 429 |
2013-11-12 | 434 | 434 | 434 | 434 | 1,000 | 434 |
2013-11-11 | 434 | 434 | 428 | 428 | 10,000 | 428 |
2013-11-08 | 434 | 434 | 429 | 434 | 6,000 | 434 |
2013-11-07 | 436 | 436 | 431 | 431 | 2,000 | 431 |
2013-11-06 | 433 | 433 | 432 | 432 | 6,000 | 432 |
2013-11-05 | 436 | 436 | 434 | 434 | 7,000 | 434 |
2013-11-01 | 435 | 435 | 434 | 434 | 6,000 | 434 |
2013-10-31 | 438 | 438 | 438 | 438 | 1,000 | 438 |
2013-10-30 | 439 | 439 | 438 | 438 | 2,000 | 438 |
2013-10-29 | 439 | 439 | 439 | 439 | 1,000 | 439 |
2013-10-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2013-10-25 | 450 | 450 | 428 | 431 | 21,000 | 431 |
2013-10-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
2013-10-17 | 444 | 444 | 444 | 444 | 1,000 | 444 |
2013-10-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2013-10-09 | 442 | 442 | 442 | 442 | 7,000 | 442 |
2013-10-08 | 435 | 443 | 435 | 442 | 4,000 | 442 |
2013-10-07 | 433 | 435 | 433 | 435 | 3,000 | 435 |
2013-10-03 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2013-10-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2013-10-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
2013-09-30 | 454 | 454 | 442 | 446 | 10,000 | 446 |
2013-09-27 | 488 | 488 | 462 | 462 | 7,000 | 462 |
2013-09-26 | 494 | 494 | 442 | 465 | 25,000 | 465 |
2013-09-25 | 470 | 498 | 465 | 494 | 33,000 | 494 |
2013-09-24 | 444 | 455 | 444 | 454 | 17,000 | 454 |
2013-09-20 | 435 | 440 | 435 | 440 | 3,000 | 440 |
2013-09-19 | 430 | 435 | 430 | 434 | 7,000 | 434 |
2013-09-18 | 425 | 430 | 425 | 430 | 4,000 | 430 |
2013-09-17 | 429 | 429 | 423 | 423 | 3,000 | 423 |
2013-09-11 | 422 | 422 | 422 | 422 | 1,000 | 422 |
2013-09-10 | 422 | 422 | 419 | 419 | 2,000 | 419 |
2013-09-09 | 429 | 430 | 429 | 430 | 8,000 | 430 |
2013-09-06 | 417 | 419 | 417 | 419 | 7,000 | 419 |
2013-09-05 | 412 | 416 | 412 | 416 | 2,000 | 416 |
2013-09-04 | 412 | 413 | 412 | 413 | 2,000 | 413 |
2013-08-30 | 413 | 413 | 412 | 412 | 2,000 | 412 |
2013-08-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
2013-08-28 | 411 | 419 | 411 | 419 | 2,000 | 419 |
2013-08-26 | 411 | 419 | 411 | 418 | 4,000 | 418 |
2013-08-23 | 421 | 421 | 421 | 421 | 4,000 | 421 |
2013-08-22 | 409 | 415 | 409 | 415 | 4,000 | 415 |
2013-08-20 | 413 | 415 | 407 | 415 | 4,000 | 415 |
2013-08-19 | 411 | 417 | 411 | 417 | 3,000 | 417 |
2013-08-16 | 424 | 424 | 424 | 424 | 1,000 | 424 |
2013-08-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2013-08-12 | 427 | 427 | 409 | 409 | 3,000 | 409 |
2013-08-09 | 425 | 428 | 425 | 428 | 6,000 | 428 |
2013-08-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
2013-08-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2013-08-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2013-08-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
2013-07-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
2013-07-30 | 407 | 409 | 403 | 409 | 6,000 | 409 |
2013-07-29 | 415 | 415 | 412 | 415 | 7,000 | 415 |
2013-07-26 | 420 | 427 | 410 | 427 | 15,000 | 427 |
2013-07-25 | 415 | 415 | 415 | 415 | 10,000 | 415 |
2013-07-24 | 408 | 410 | 408 | 410 | 5,000 | 410 |
2013-07-23 | 405 | 405 | 405 | 405 | 2,000 | 405 |
2013-07-22 | 406 | 407 | 406 | 407 | 2,000 | 407 |
2013-07-19 | 401 | 403 | 400 | 400 | 3,000 | 400 |
2013-07-18 | 402 | 404 | 402 | 404 | 2,000 | 404 |
2013-07-17 | 398 | 405 | 397 | 405 | 3,000 | 405 |
2013-07-10 | 423 | 423 | 395 | 405 | 45,000 | 405 |
2013-07-09 | 417 | 417 | 417 | 417 | 29,000 | 417 |
2013-07-08 | 414 | 414 | 407 | 411 | 9,000 | 411 |
2013-07-05 | 414 | 418 | 407 | 411 | 31,000 | 411 |
2013-07-04 | 412 | 413 | 411 | 413 | 10,000 | 413 |
2013-07-03 | 406 | 412 | 406 | 412 | 10,000 | 412 |
2013-07-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2013-06-28 | 405 | 410 | 405 | 405 | 4,000 | 405 |
2013-06-27 | 410 | 410 | 410 | 410 | 11,000 | 410 |
2013-06-26 | 406 | 406 | 406 | 406 | 1,000 | 406 |
2013-06-25 | 410 | 410 | 406 | 406 | 9,000 | 406 |
2013-06-24 | 405 | 410 | 405 | 405 | 6,000 | 405 |
2013-06-21 | 410 | 410 | 401 | 409 | 11,000 | 409 |
2013-06-20 | 400 | 400 | 400 | 400 | 5,000 | 400 |
2013-06-19 | 400 | 405 | 400 | 400 | 4,000 | 400 |
2013-06-18 | 399 | 399 | 399 | 399 | 5,000 | 399 |
2013-06-17 | 392 | 399 | 392 | 399 | 2,000 | 399 |
2013-06-14 | 399 | 400 | 399 | 400 | 2,000 | 400 |
2013-06-12 | 392 | 393 | 392 | 393 | 3,000 | 393 |
2013-06-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
2013-06-10 | 394 | 394 | 394 | 394 | 6,000 | 394 |
2013-06-07 | 389 | 389 | 384 | 384 | 5,000 | 384 |
2013-06-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-06-05 | 393 | 393 | 391 | 391 | 2,000 | 391 |
2013-06-03 | 394 | 394 | 394 | 394 | 5,000 | 394 |
2013-05-31 | 392 | 392 | 392 | 392 | 1,000 | 392 |
2013-05-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-05-29 | 398 | 398 | 398 | 398 | 1,000 | 398 |
2013-05-28 | 385 | 385 | 385 | 385 | 14,000 | 385 |
2013-05-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
2013-05-24 | 397 | 397 | 397 | 397 | 6,000 | 397 |
2013-05-23 | 399 | 399 | 398 | 398 | 4,000 | 398 |
2013-05-22 | 400 | 400 | 398 | 399 | 3,000 | 399 |
2013-05-21 | 398 | 398 | 398 | 398 | 2,000 | 398 |
2013-05-20 | 394 | 394 | 394 | 394 | 2,000 | 394 |
2013-05-17 | 390 | 391 | 390 | 391 | 5,000 | 391 |
2013-05-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
2013-05-15 | 392 | 394 | 392 | 392 | 5,000 | 392 |
2013-05-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-05-13 | 388 | 390 | 388 | 390 | 11,000 | 390 |
2013-05-10 | 394 | 395 | 390 | 390 | 8,000 | 390 |
2013-05-09 | 392 | 393 | 392 | 393 | 10,000 | 393 |
2013-05-08 | 393 | 393 | 391 | 393 | 6,000 | 393 |
2013-05-07 | 392 | 394 | 392 | 394 | 5,000 | 394 |
2013-05-01 | 391 | 391 | 389 | 389 | 3,000 | 389 |
2013-04-30 | 391 | 391 | 391 | 391 | 2,000 | 391 |
2013-04-26 | 387 | 389 | 382 | 389 | 13,000 | 389 |
2013-04-25 | 394 | 396 | 390 | 395 | 12,000 | 395 |
2013-04-24 | 391 | 393 | 391 | 393 | 4,000 | 393 |
2013-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-04-22 | 392 | 396 | 389 | 390 | 13,000 | 390 |
2013-04-19 | 389 | 390 | 389 | 390 | 2,000 | 390 |
2013-04-18 | 387 | 387 | 387 | 387 | 2,000 | 387 |
2013-04-15 | 386 | 386 | 386 | 386 | 3,000 | 386 |
2013-04-12 | 390 | 391 | 387 | 391 | 4,000 | 391 |
2013-04-11 | 390 | 390 | 386 | 386 | 2,000 | 386 |
2013-04-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-04-09 | 385 | 390 | 382 | 382 | 11,000 | 382 |
2013-04-08 | 391 | 391 | 390 | 390 | 4,000 | 390 |
2013-04-05 | 386 | 390 | 385 | 390 | 5,000 | 390 |
2013-04-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
2013-04-03 | 373 | 373 | 373 | 373 | 2,000 | 373 |
2013-04-02 | 372 | 372 | 372 | 372 | 2,000 | 372 |
2013-04-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
2013-03-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2013-03-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2013-03-26 | 396 | 396 | 392 | 392 | 5,000 | 392 |
2013-03-25 | 394 | 394 | 394 | 394 | 5,000 | 394 |
2013-03-22 | 394 | 396 | 394 | 396 | 6,000 | 396 |
2013-03-21 | 395 | 395 | 392 | 392 | 3,000 | 392 |
2013-03-19 | 391 | 394 | 391 | 394 | 2,000 | 394 |
2013-03-18 | 390 | 390 | 390 | 390 | 7,000 | 390 |
2013-03-15 | 400 | 400 | 392 | 395 | 23,000 | 395 |
2013-03-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2013-03-13 | 398 | 398 | 398 | 398 | 2,000 | 398 |
2013-03-12 | 397 | 399 | 397 | 397 | 5,000 | 397 |
2013-03-11 | 395 | 399 | 395 | 398 | 23,000 | 398 |
2013-03-08 | 398 | 400 | 398 | 398 | 26,000 | 398 |
2013-03-07 | 407 | 407 | 406 | 406 | 3,000 | 406 |
2013-03-05 | 404 | 404 | 404 | 404 | 2,000 | 404 |
2013-03-04 | 405 | 405 | 401 | 401 | 5,000 | 401 |
2013-02-26 | 397 | 406 | 397 | 406 | 3,000 | 406 |
2013-02-25 | 405 | 405 | 398 | 398 | 7,000 | 398 |
2013-02-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2013-02-21 | 400 | 401 | 400 | 401 | 2,000 | 401 |
2013-02-18 | 396 | 396 | 396 | 396 | 2,000 | 396 |
2013-02-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2013-02-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
2013-02-12 | 400 | 400 | 396 | 396 | 8,000 | 396 |
2013-02-08 | 396 | 401 | 396 | 400 | 7,000 | 400 |
2013-02-07 | 400 | 400 | 396 | 396 | 3,000 | 396 |
2013-02-06 | 400 | 400 | 396 | 396 | 3,000 | 396 |
2013-02-04 | 392 | 400 | 392 | 393 | 5,000 | 393 |
2013-02-01 | 390 | 394 | 390 | 394 | 3,000 | 394 |
2013-01-25 | 389 | 389 | 389 | 389 | 6,000 | 389 |
2013-01-24 | 389 | 389 | 387 | 387 | 3,000 | 387 |
2013-01-23 | 383 | 383 | 383 | 383 | 1,000 | 383 |
2013-01-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
2013-01-18 | 377 | 385 | 377 | 385 | 2,000 | 385 |
2013-01-17 | 380 | 385 | 377 | 385 | 6,000 | 385 |
2013-01-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2013-01-11 | 387 | 387 | 385 | 385 | 3,000 | 385 |
2013-01-10 | 384 | 392 | 384 | 385 | 6,000 | 385 |
2013-01-09 | 388 | 389 | 382 | 389 | 35,000 | 389 |
2013-01-08 | 403 | 407 | 403 | 404 | 10,000 | 404 |
2013-01-07 | 405 | 406 | 401 | 401 | 10,000 | 401 |
2013-01-04 | 396 | 402 | 396 | 402 | 12,000 | 402 |
分割・併合履歴 : なし