4999 セメダイン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 569 | 569 | 568 | 569 | 5,000 | 569 |
| 2015-12-29 | 569 | 569 | 568 | 568 | 9,000 | 568 |
| 2015-12-28 | 568 | 569 | 568 | 569 | 9,000 | 569 |
| 2015-12-25 | 569 | 569 | 568 | 568 | 9,000 | 568 |
| 2015-12-24 | 569 | 569 | 568 | 568 | 15,000 | 568 |
| 2015-12-22 | 569 | 569 | 568 | 568 | 9,000 | 568 |
| 2015-12-21 | 570 | 570 | 568 | 569 | 5,000 | 569 |
| 2015-12-18 | 569 | 569 | 568 | 568 | 4,000 | 568 |
| 2015-12-17 | 570 | 570 | 568 | 570 | 17,000 | 570 |
| 2015-12-16 | 570 | 570 | 568 | 568 | 35,000 | 568 |
| 2015-12-15 | 567 | 568 | 567 | 567 | 7,000 | 567 |
| 2015-12-14 | 567 | 571 | 567 | 571 | 21,000 | 571 |
| 2015-12-11 | 567 | 570 | 566 | 567 | 60,000 | 567 |
| 2015-12-10 | 571 | 571 | 564 | 567 | 77,000 | 567 |
| 2015-12-09 | 589 | 595 | 567 | 571 | 263,000 | 571 |
| 2015-12-08 | 506 | 510 | 506 | 509 | 5,000 | 509 |
| 2015-12-07 | 502 | 503 | 502 | 502 | 4,000 | 502 |
| 2015-12-04 | 500 | 501 | 500 | 501 | 14,000 | 501 |
| 2015-12-03 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2015-12-02 | 490 | 494 | 490 | 494 | 4,000 | 494 |
| 2015-12-01 | 487 | 490 | 486 | 490 | 4,000 | 490 |
| 2015-11-27 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2015-11-26 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2015-11-25 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 2015-11-24 | 485 | 486 | 481 | 482 | 9,000 | 482 |
| 2015-11-17 | 484 | 485 | 484 | 485 | 3,000 | 485 |
| 2015-11-11 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-11-10 | 483 | 483 | 482 | 482 | 2,000 | 482 |
| 2015-11-09 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2015-11-06 | 481 | 482 | 479 | 482 | 7,000 | 482 |
| 2015-11-05 | 481 | 485 | 479 | 485 | 4,000 | 485 |
| 2015-11-04 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2015-11-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-10-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2015-10-29 | 473 | 480 | 473 | 480 | 3,000 | 480 |
| 2015-10-27 | 467 | 473 | 467 | 473 | 3,000 | 473 |
| 2015-10-26 | 465 | 473 | 465 | 473 | 3,000 | 473 |
| 2015-10-23 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2015-10-20 | 456 | 456 | 456 | 456 | 10,000 | 456 |
| 2015-10-14 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2015-10-09 | 468 | 468 | 460 | 460 | 7,000 | 460 |
| 2015-10-08 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2015-10-07 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2015-10-06 | 464 | 465 | 460 | 460 | 5,000 | 460 |
| 2015-10-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-10-01 | 453 | 461 | 453 | 461 | 2,000 | 461 |
| 2015-09-30 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2015-09-29 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2015-09-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-09-25 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 2015-09-24 | 456 | 458 | 456 | 458 | 2,000 | 458 |
| 2015-09-16 | 459 | 459 | 451 | 451 | 4,000 | 451 |
| 2015-09-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-09-11 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2015-09-09 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 2015-09-08 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2015-09-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-09-04 | 452 | 458 | 447 | 447 | 9,000 | 447 |
| 2015-09-02 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2015-09-01 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 2015-08-31 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-08-28 | 457 | 457 | 449 | 457 | 5,000 | 457 |
| 2015-08-27 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-08-26 | 440 | 441 | 440 | 441 | 4,000 | 441 |
| 2015-08-25 | 447 | 448 | 440 | 448 | 16,000 | 448 |
| 2015-08-24 | 459 | 464 | 446 | 446 | 16,000 | 446 |
| 2015-08-21 | 462 | 462 | 459 | 461 | 7,000 | 461 |
| 2015-08-20 | 466 | 467 | 464 | 464 | 8,000 | 464 |
| 2015-08-19 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 2015-08-18 | 469 | 473 | 466 | 473 | 10,000 | 473 |
| 2015-08-17 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 2015-08-14 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2015-08-13 | 466 | 474 | 466 | 470 | 4,000 | 470 |
| 2015-08-12 | 465 | 469 | 465 | 467 | 8,000 | 467 |
| 2015-08-11 | 465 | 480 | 465 | 469 | 13,000 | 469 |
| 2015-08-10 | 459 | 477 | 456 | 469 | 70,000 | 469 |
| 2015-08-07 | 486 | 501 | 486 | 501 | 9,000 | 501 |
| 2015-08-06 | 483 | 487 | 483 | 485 | 9,000 | 485 |
| 2015-08-05 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2015-08-03 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-07-31 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2015-07-29 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2015-07-28 | 481 | 481 | 480 | 481 | 8,000 | 481 |
| 2015-07-27 | 478 | 481 | 476 | 480 | 5,000 | 480 |
| 2015-07-24 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 2015-07-23 | 474 | 478 | 473 | 478 | 5,000 | 478 |
| 2015-07-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-07-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-07-15 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2015-07-14 | 474 | 480 | 473 | 473 | 10,000 | 473 |
| 2015-07-13 | 474 | 474 | 473 | 473 | 2,000 | 473 |
| 2015-07-09 | 473 | 473 | 470 | 471 | 34,000 | 471 |
| 2015-07-08 | 484 | 484 | 481 | 483 | 11,000 | 483 |
| 2015-07-07 | 486 | 486 | 482 | 485 | 10,000 | 485 |
| 2015-07-06 | 487 | 488 | 481 | 482 | 13,000 | 482 |
| 2015-07-03 | 483 | 486 | 483 | 486 | 6,000 | 486 |
| 2015-07-02 | 480 | 486 | 480 | 486 | 6,000 | 486 |
| 2015-07-01 | 478 | 478 | 478 | 478 | 9,000 | 478 |
| 2015-06-29 | 476 | 476 | 476 | 476 | 7,000 | 476 |
| 2015-06-26 | 477 | 477 | 476 | 476 | 9,000 | 476 |
| 2015-06-25 | 476 | 476 | 475 | 475 | 7,000 | 475 |
| 2015-06-24 | 473 | 476 | 473 | 476 | 15,000 | 476 |
| 2015-06-23 | 473 | 473 | 472 | 472 | 3,000 | 472 |
| 2015-06-22 | 475 | 475 | 471 | 471 | 10,000 | 471 |
| 2015-06-19 | 481 | 481 | 478 | 478 | 7,000 | 478 |
| 2015-06-18 | 482 | 482 | 478 | 478 | 9,000 | 478 |
| 2015-06-17 | 480 | 489 | 480 | 481 | 30,000 | 481 |
| 2015-06-16 | 480 | 481 | 479 | 479 | 3,000 | 479 |
| 2015-06-15 | 485 | 485 | 479 | 479 | 2,000 | 479 |
| 2015-06-12 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2015-06-10 | 479 | 479 | 476 | 476 | 2,000 | 476 |
| 2015-06-09 | 478 | 479 | 473 | 476 | 20,000 | 476 |
| 2015-06-08 | 488 | 488 | 484 | 485 | 13,000 | 485 |
| 2015-06-05 | 480 | 484 | 480 | 484 | 4,000 | 484 |
| 2015-06-02 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-06-01 | 486 | 486 | 482 | 482 | 3,000 | 482 |
| 2015-05-29 | 487 | 487 | 486 | 486 | 2,000 | 486 |
| 2015-05-28 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2015-05-27 | 487 | 489 | 487 | 488 | 6,000 | 488 |
| 2015-05-26 | 489 | 491 | 486 | 486 | 5,000 | 486 |
| 2015-05-25 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2015-05-22 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-05-21 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 2015-05-20 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2015-05-18 | 483 | 490 | 483 | 490 | 5,000 | 490 |
| 2015-05-15 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2015-05-14 | 500 | 500 | 484 | 486 | 3,000 | 486 |
| 2015-05-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-05-11 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 2015-05-08 | 493 | 494 | 493 | 494 | 2,000 | 494 |
| 2015-05-07 | 482 | 492 | 482 | 490 | 4,000 | 490 |
| 2015-05-01 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-04-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-04-28 | 496 | 497 | 488 | 490 | 5,000 | 490 |
| 2015-04-27 | 497 | 497 | 489 | 489 | 3,000 | 489 |
| 2015-04-24 | 505 | 505 | 496 | 496 | 6,000 | 496 |
| 2015-04-23 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2015-04-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-04-21 | 484 | 494 | 484 | 494 | 6,000 | 494 |
| 2015-04-17 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-04-16 | 491 | 492 | 490 | 492 | 3,000 | 492 |
| 2015-04-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2015-04-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-04-10 | 505 | 505 | 503 | 505 | 4,000 | 505 |
| 2015-04-09 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2015-04-08 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2015-04-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2015-04-06 | 515 | 516 | 512 | 512 | 5,000 | 512 |
| 2015-04-03 | 513 | 515 | 513 | 515 | 2,000 | 515 |
| 2015-04-02 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-04-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-03-30 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2015-03-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-03-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2015-03-24 | 540 | 540 | 530 | 540 | 4,000 | 540 |
| 2015-03-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2015-03-20 | 540 | 540 | 538 | 540 | 6,000 | 540 |
| 2015-03-18 | 530 | 539 | 530 | 539 | 3,000 | 539 |
| 2015-03-17 | 539 | 539 | 529 | 529 | 3,000 | 529 |
| 2015-03-16 | 540 | 540 | 539 | 539 | 5,000 | 539 |
| 2015-03-12 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2015-03-11 | 505 | 540 | 505 | 540 | 8,000 | 540 |
| 2015-03-10 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-03-09 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2015-03-06 | 503 | 504 | 503 | 504 | 3,000 | 504 |
| 2015-03-05 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2015-03-03 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2015-02-27 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2015-02-26 | 500 | 503 | 500 | 503 | 3,000 | 503 |
| 2015-02-25 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2015-02-24 | 503 | 504 | 501 | 504 | 4,000 | 504 |
| 2015-02-23 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2015-02-20 | 500 | 504 | 500 | 502 | 3,000 | 502 |
| 2015-02-18 | 500 | 500 | 497 | 497 | 3,000 | 497 |
| 2015-02-16 | 504 | 504 | 496 | 504 | 4,000 | 504 |
| 2015-02-13 | 500 | 500 | 496 | 496 | 2,000 | 496 |
| 2015-02-12 | 503 | 504 | 503 | 504 | 5,000 | 504 |
| 2015-02-10 | 498 | 502 | 498 | 502 | 3,000 | 502 |
| 2015-02-09 | 492 | 492 | 492 | 492 | 7,000 | 492 |
| 2015-02-06 | 495 | 499 | 495 | 499 | 6,000 | 499 |
| 2015-02-05 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-02-04 | 496 | 496 | 491 | 492 | 3,000 | 492 |
| 2015-02-02 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-01-30 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 2015-01-28 | 489 | 495 | 489 | 495 | 6,000 | 495 |
| 2015-01-27 | 482 | 489 | 482 | 489 | 3,000 | 489 |
| 2015-01-23 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2015-01-22 | 492 | 492 | 484 | 489 | 3,000 | 489 |
| 2015-01-21 | 500 | 503 | 500 | 500 | 11,000 | 500 |
| 2015-01-16 | 500 | 506 | 500 | 506 | 8,000 | 506 |
| 2015-01-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-01-14 | 505 | 506 | 499 | 506 | 13,000 | 506 |
| 2015-01-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-01-09 | 505 | 505 | 505 | 505 | 20,000 | 505 |
| 2015-01-08 | 478 | 484 | 477 | 479 | 17,000 | 479 |
| 2015-01-07 | 480 | 480 | 476 | 476 | 9,000 | 476 |
| 2015-01-06 | 476 | 476 | 475 | 475 | 5,000 | 475 |
| 2015-01-05 | 474 | 477 | 474 | 475 | 4,000 | 475 |
分割・併合履歴 ： なし
