4999 セメダイン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 468 | 474 | 468 | 474 | 2,000 | 474 |
| 2014-12-29 | 452 | 468 | 452 | 468 | 2,000 | 468 |
| 2014-12-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-12-25 | 448 | 468 | 441 | 468 | 24,000 | 468 |
| 2014-12-24 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2014-12-22 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 2014-12-19 | 447 | 447 | 446 | 446 | 2,000 | 446 |
| 2014-12-15 | 441 | 443 | 441 | 443 | 3,000 | 443 |
| 2014-12-11 | 438 | 445 | 437 | 445 | 3,000 | 445 |
| 2014-12-10 | 440 | 440 | 437 | 438 | 3,000 | 438 |
| 2014-12-09 | 440 | 441 | 440 | 440 | 11,000 | 440 |
| 2014-12-08 | 443 | 445 | 439 | 439 | 10,000 | 439 |
| 2014-12-05 | 451 | 451 | 440 | 440 | 20,000 | 440 |
| 2014-12-03 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2014-12-01 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-11-28 | 440 | 440 | 437 | 437 | 2,000 | 437 |
| 2014-11-25 | 448 | 448 | 441 | 441 | 7,000 | 441 |
| 2014-11-21 | 445 | 445 | 443 | 443 | 23,000 | 443 |
| 2014-11-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2014-11-18 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-11-17 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-11-14 | 448 | 448 | 440 | 444 | 8,000 | 444 |
| 2014-11-13 | 448 | 450 | 447 | 447 | 3,000 | 447 |
| 2014-11-12 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2014-11-11 | 446 | 448 | 446 | 448 | 2,000 | 448 |
| 2014-11-10 | 448 | 451 | 448 | 451 | 9,000 | 451 |
| 2014-11-07 | 452 | 452 | 447 | 448 | 8,000 | 448 |
| 2014-11-06 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-11-05 | 448 | 451 | 443 | 451 | 3,000 | 451 |
| 2014-11-04 | 446 | 453 | 446 | 453 | 4,000 | 453 |
| 2014-10-30 | 444 | 452 | 444 | 452 | 3,000 | 452 |
| 2014-10-29 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-10-28 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2014-10-27 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2014-10-24 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2014-10-23 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2014-10-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-10-20 | 437 | 480 | 437 | 480 | 12,000 | 480 |
| 2014-10-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-10-14 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2014-10-09 | 437 | 440 | 436 | 436 | 12,000 | 436 |
| 2014-10-08 | 443 | 443 | 442 | 442 | 5,000 | 442 |
| 2014-10-07 | 440 | 440 | 439 | 440 | 3,000 | 440 |
| 2014-10-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-10-03 | 428 | 445 | 428 | 445 | 19,000 | 445 |
| 2014-10-02 | 440 | 441 | 440 | 440 | 5,000 | 440 |
| 2014-10-01 | 445 | 445 | 443 | 443 | 2,000 | 443 |
| 2014-09-26 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-09-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2014-09-22 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2014-09-19 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2014-09-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-09-16 | 450 | 450 | 449 | 450 | 5,000 | 450 |
| 2014-09-12 | 444 | 450 | 444 | 450 | 6,000 | 450 |
| 2014-09-11 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2014-09-10 | 444 | 444 | 444 | 444 | 6,000 | 444 |
| 2014-09-09 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 2014-09-08 | 440 | 444 | 440 | 444 | 6,000 | 444 |
| 2014-09-04 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-09-02 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2014-09-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-08-28 | 445 | 445 | 437 | 445 | 5,000 | 445 |
| 2014-08-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2014-08-22 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2014-08-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-12 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2014-08-11 | 430 | 434 | 430 | 430 | 18,000 | 430 |
| 2014-08-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-07 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2014-08-06 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2014-08-05 | 424 | 430 | 424 | 430 | 7,000 | 430 |
| 2014-08-04 | 422 | 430 | 422 | 430 | 2,000 | 430 |
| 2014-07-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-07-29 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2014-07-28 | 437 | 437 | 429 | 433 | 3,000 | 433 |
| 2014-07-25 | 430 | 436 | 430 | 436 | 7,000 | 436 |
| 2014-07-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2014-07-23 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2014-07-22 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2014-07-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-07-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-07-15 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2014-07-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2014-07-10 | 436 | 437 | 436 | 437 | 2,000 | 437 |
| 2014-07-09 | 439 | 441 | 439 | 440 | 28,000 | 440 |
| 2014-07-08 | 434 | 437 | 434 | 437 | 7,000 | 437 |
| 2014-07-07 | 435 | 436 | 435 | 435 | 7,000 | 435 |
| 2014-07-04 | 430 | 432 | 430 | 432 | 7,000 | 432 |
| 2014-07-03 | 426 | 426 | 424 | 424 | 4,000 | 424 |
| 2014-07-02 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2014-06-30 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-06-27 | 419 | 419 | 413 | 413 | 9,000 | 413 |
| 2014-06-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-06-25 | 416 | 417 | 416 | 417 | 5,000 | 417 |
| 2014-06-24 | 413 | 416 | 413 | 416 | 4,000 | 416 |
| 2014-06-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-06-20 | 414 | 414 | 409 | 409 | 8,000 | 409 |
| 2014-06-18 | 412 | 412 | 409 | 409 | 8,000 | 409 |
| 2014-06-17 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2014-06-16 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2014-06-13 | 406 | 409 | 406 | 409 | 5,000 | 409 |
| 2014-06-12 | 406 | 408 | 406 | 408 | 3,000 | 408 |
| 2014-06-11 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2014-06-10 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2014-06-09 | 405 | 411 | 405 | 411 | 23,000 | 411 |
| 2014-06-06 | 402 | 405 | 402 | 404 | 7,000 | 404 |
| 2014-06-05 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2014-06-04 | 403 | 403 | 402 | 402 | 8,000 | 402 |
| 2014-06-03 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2014-06-02 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2014-05-30 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2014-05-29 | 400 | 400 | 396 | 400 | 6,000 | 400 |
| 2014-05-28 | 398 | 401 | 398 | 400 | 4,000 | 400 |
| 2014-05-23 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-05-22 | 403 | 403 | 399 | 399 | 4,000 | 399 |
| 2014-05-21 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-05-20 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-05-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-05-16 | 406 | 406 | 395 | 395 | 12,000 | 395 |
| 2014-05-15 | 411 | 411 | 407 | 407 | 26,000 | 407 |
| 2014-05-14 | 422 | 423 | 422 | 423 | 3,000 | 423 |
| 2014-05-13 | 425 | 425 | 417 | 417 | 4,000 | 417 |
| 2014-05-12 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2014-05-09 | 415 | 415 | 415 | 415 | 11,000 | 415 |
| 2014-05-08 | 410 | 413 | 410 | 411 | 4,000 | 411 |
| 2014-05-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-05-02 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2014-05-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-04-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-04-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2014-04-24 | 409 | 411 | 409 | 411 | 2,000 | 411 |
| 2014-04-23 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2014-04-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-04-21 | 405 | 411 | 405 | 411 | 7,000 | 411 |
| 2014-04-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2014-04-17 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2014-04-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-04-14 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 2014-04-09 | 412 | 412 | 406 | 406 | 12,000 | 406 |
| 2014-04-08 | 414 | 415 | 414 | 414 | 7,000 | 414 |
| 2014-04-07 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2014-04-04 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2014-04-03 | 410 | 414 | 410 | 414 | 4,000 | 414 |
| 2014-04-02 | 410 | 410 | 408 | 408 | 12,000 | 408 |
| 2014-04-01 | 410 | 415 | 410 | 410 | 42,000 | 410 |
| 2014-03-31 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2014-03-28 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2014-03-27 | 414 | 414 | 410 | 411 | 3,000 | 411 |
| 2014-03-26 | 417 | 423 | 417 | 420 | 23,000 | 420 |
| 2014-03-25 | 416 | 416 | 416 | 416 | 8,000 | 416 |
| 2014-03-24 | 416 | 419 | 416 | 418 | 8,000 | 418 |
| 2014-03-20 | 432 | 432 | 416 | 416 | 11,000 | 416 |
| 2014-03-19 | 431 | 435 | 431 | 432 | 5,000 | 432 |
| 2014-03-18 | 440 | 443 | 428 | 428 | 4,000 | 428 |
| 2014-03-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-03-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2014-03-12 | 442 | 445 | 442 | 445 | 3,000 | 445 |
| 2014-03-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-03-10 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2014-03-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2014-03-06 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2014-03-03 | 442 | 444 | 442 | 444 | 2,000 | 444 |
| 2014-02-28 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2014-02-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-02-26 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-02-25 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2014-02-24 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2014-02-20 | 440 | 440 | 433 | 433 | 4,000 | 433 |
| 2014-02-17 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2014-02-12 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2014-02-10 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2014-02-07 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-02-06 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-02-04 | 428 | 433 | 420 | 433 | 7,000 | 433 |
| 2014-02-03 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-01-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-01-29 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2014-01-28 | 441 | 450 | 441 | 450 | 5,000 | 450 |
| 2014-01-27 | 434 | 434 | 425 | 433 | 10,000 | 433 |
| 2014-01-24 | 440 | 448 | 440 | 448 | 7,000 | 448 |
| 2014-01-23 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2014-01-22 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2014-01-21 | 437 | 445 | 437 | 445 | 2,000 | 445 |
| 2014-01-20 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2014-01-15 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2014-01-14 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2014-01-10 | 438 | 438 | 434 | 434 | 5,000 | 434 |
| 2014-01-09 | 458 | 458 | 431 | 431 | 26,000 | 431 |
| 2014-01-08 | 441 | 448 | 441 | 448 | 7,000 | 448 |
| 2014-01-07 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2014-01-06 | 438 | 447 | 438 | 447 | 4,000 | 447 |
分割・併合履歴 ： なし
