4999 セメダイン(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 513 | 521 | 513 | 516 | 3,000 | 516 |
2016-12-29 | 508 | 508 | 506 | 508 | 5,800 | 508 |
2016-12-28 | 509 | 509 | 508 | 508 | 800 | 508 |
2016-12-27 | 505 | 506 | 502 | 506 | 2,900 | 506 |
2016-12-26 | 514 | 514 | 505 | 505 | 4,000 | 505 |
2016-12-22 | 515 | 515 | 512 | 512 | 5,200 | 512 |
2016-12-21 | 511 | 515 | 509 | 511 | 4,200 | 511 |
2016-12-20 | 514 | 514 | 503 | 505 | 3,700 | 505 |
2016-12-19 | 505 | 507 | 505 | 506 | 600 | 506 |
2016-12-16 | 505 | 505 | 504 | 505 | 500 | 505 |
2016-12-15 | 505 | 505 | 501 | 501 | 1,500 | 501 |
2016-12-14 | 507 | 507 | 505 | 505 | 1,000 | 505 |
2016-12-13 | 509 | 509 | 507 | 507 | 500 | 507 |
2016-12-12 | 507 | 508 | 506 | 507 | 1,600 | 507 |
2016-12-09 | 504 | 510 | 502 | 506 | 8,400 | 506 |
2016-12-08 | 508 | 510 | 507 | 510 | 4,600 | 510 |
2016-12-07 | 503 | 507 | 503 | 507 | 700 | 507 |
2016-12-06 | 508 | 508 | 504 | 507 | 7,700 | 507 |
2016-12-05 | 501 | 507 | 501 | 503 | 3,400 | 503 |
2016-12-02 | 510 | 516 | 501 | 501 | 8,700 | 501 |
2016-12-01 | 496 | 497 | 496 | 497 | 2,500 | 497 |
2016-11-30 | 500 | 501 | 497 | 497 | 800 | 497 |
2016-11-29 | 499 | 500 | 498 | 499 | 1,500 | 499 |
2016-11-28 | 499 | 499 | 490 | 498 | 4,000 | 498 |
2016-11-25 | 500 | 500 | 497 | 498 | 6,400 | 498 |
2016-11-24 | 499 | 499 | 497 | 499 | 2,200 | 499 |
2016-11-22 | 496 | 497 | 496 | 497 | 1,000 | 497 |
2016-11-21 | 500 | 500 | 491 | 498 | 3,400 | 498 |
2016-11-18 | 497 | 500 | 485 | 500 | 4,800 | 500 |
2016-11-17 | 497 | 500 | 497 | 499 | 700 | 499 |
2016-11-16 | 498 | 498 | 497 | 497 | 500 | 497 |
2016-11-15 | 499 | 499 | 498 | 498 | 800 | 498 |
2016-11-14 | 496 | 500 | 496 | 500 | 1,400 | 500 |
2016-11-11 | 495 | 495 | 495 | 495 | 2,100 | 495 |
2016-11-10 | 496 | 497 | 496 | 497 | 1,300 | 497 |
2016-11-09 | 501 | 502 | 495 | 495 | 8,400 | 495 |
2016-11-08 | 499 | 502 | 499 | 500 | 3,400 | 500 |
2016-11-07 | 500 | 500 | 497 | 497 | 900 | 497 |
2016-11-04 | 497 | 501 | 495 | 496 | 1,900 | 496 |
2016-11-02 | 500 | 504 | 497 | 497 | 5,200 | 497 |
2016-11-01 | 499 | 499 | 499 | 499 | 600 | 499 |
2016-10-31 | 500 | 500 | 499 | 499 | 1,600 | 499 |
2016-10-28 | 500 | 500 | 500 | 500 | 1,500 | 500 |
2016-10-27 | 500 | 500 | 500 | 500 | 700 | 500 |
2016-10-26 | 500 | 500 | 500 | 500 | 500 | 500 |
2016-10-25 | 500 | 503 | 500 | 500 | 8,900 | 500 |
2016-10-24 | 500 | 506 | 500 | 503 | 2,000 | 503 |
2016-10-21 | 504 | 509 | 500 | 500 | 7,800 | 500 |
2016-10-20 | 500 | 508 | 500 | 508 | 900 | 508 |
2016-10-19 | 505 | 505 | 499 | 499 | 3,600 | 499 |
2016-10-13 | 505 | 505 | 505 | 505 | 200 | 505 |
2016-10-12 | 508 | 508 | 499 | 499 | 600 | 499 |
2016-10-11 | 512 | 512 | 509 | 509 | 7,100 | 509 |
2016-10-07 | 505 | 511 | 505 | 508 | 1,800 | 508 |
2016-10-06 | 505 | 505 | 501 | 501 | 1,800 | 501 |
2016-10-05 | 500 | 502 | 500 | 500 | 1,300 | 500 |
2016-10-04 | 500 | 500 | 497 | 497 | 900 | 497 |
2016-10-03 | 501 | 501 | 496 | 500 | 700 | 500 |
2016-09-30 | 500 | 501 | 492 | 500 | 2,300 | 500 |
2016-09-29 | 491 | 494 | 489 | 490 | 800 | 490 |
2016-09-28 | 487 | 491 | 487 | 491 | 400 | 491 |
2016-09-27 | 495 | 495 | 480 | 491 | 3,900 | 491 |
2016-09-26 | 500 | 502 | 496 | 502 | 400 | 502 |
2016-09-23 | 506 | 506 | 495 | 500 | 5,100 | 500 |
2016-09-21 | 493 | 505 | 480 | 505 | 3,500 | 505 |
2016-09-20 | 498 | 503 | 493 | 493 | 1,500 | 493 |
2016-09-16 | 500 | 500 | 498 | 498 | 1,300 | 498 |
2016-09-15 | 500 | 500 | 500 | 500 | 300 | 500 |
2016-09-14 | 500 | 505 | 500 | 505 | 200 | 505 |
2016-09-12 | 510 | 510 | 488 | 490 | 2,200 | 490 |
2016-09-09 | 510 | 510 | 495 | 500 | 7,100 | 500 |
2016-09-08 | 500 | 504 | 499 | 504 | 5,100 | 504 |
2016-09-07 | 499 | 499 | 498 | 498 | 500 | 498 |
2016-09-06 | 500 | 501 | 496 | 496 | 2,300 | 496 |
2016-09-05 | 504 | 504 | 494 | 497 | 2,400 | 497 |
2016-09-02 | 492 | 503 | 492 | 494 | 700 | 494 |
2016-09-01 | 492 | 492 | 490 | 491 | 400 | 491 |
2016-08-31 | 492 | 500 | 486 | 492 | 1,700 | 492 |
2016-08-30 | 494 | 494 | 488 | 492 | 2,400 | 492 |
2016-08-29 | 494 | 502 | 494 | 494 | 1,500 | 494 |
2016-08-25 | 500 | 500 | 494 | 494 | 6,400 | 494 |
2016-08-24 | 500 | 500 | 490 | 500 | 3,100 | 500 |
2016-08-23 | 500 | 500 | 498 | 500 | 1,100 | 500 |
2016-08-22 | 501 | 501 | 501 | 501 | 600 | 501 |
2016-08-18 | 500 | 500 | 500 | 500 | 100 | 500 |
2016-08-17 | 499 | 499 | 495 | 495 | 200 | 495 |
2016-08-16 | 500 | 500 | 499 | 499 | 200 | 499 |
2016-08-10 | 495 | 495 | 495 | 495 | 100 | 495 |
2016-08-09 | 499 | 499 | 499 | 499 | 6,800 | 499 |
2016-08-08 | 502 | 505 | 497 | 501 | 6,700 | 501 |
2016-08-05 | 501 | 501 | 492 | 495 | 2,200 | 495 |
2016-08-04 | 498 | 504 | 498 | 499 | 700 | 499 |
2016-08-03 | 491 | 491 | 491 | 491 | 200 | 491 |
2016-08-02 | 488 | 494 | 488 | 494 | 1,700 | 494 |
2016-08-01 | 485 | 487 | 485 | 487 | 400 | 487 |
2016-07-29 | 485 | 488 | 484 | 486 | 3,600 | 486 |
2016-07-28 | 497 | 497 | 496 | 496 | 200 | 496 |
2016-07-27 | 497 | 497 | 497 | 497 | 100 | 497 |
2016-07-26 | 497 | 497 | 497 | 497 | 100 | 497 |
2016-07-25 | 515 | 515 | 497 | 497 | 5,700 | 497 |
2016-07-22 | 500 | 500 | 497 | 500 | 2,200 | 500 |
2016-07-21 | 490 | 500 | 487 | 500 | 3,400 | 500 |
2016-07-20 | 486 | 493 | 485 | 492 | 1,500 | 492 |
2016-07-19 | 495 | 500 | 489 | 490 | 1,000 | 490 |
2016-07-15 | 495 | 498 | 487 | 487 | 2,700 | 487 |
2016-07-14 | 500 | 500 | 500 | 500 | 200 | 500 |
2016-07-13 | 505 | 505 | 493 | 503 | 1,800 | 503 |
2016-07-12 | 509 | 509 | 505 | 505 | 3,600 | 505 |
2016-07-11 | 518 | 518 | 502 | 502 | 21,500 | 502 |
2016-07-08 | 503 | 512 | 503 | 508 | 8,600 | 508 |
2016-07-07 | 503 | 506 | 500 | 500 | 3,300 | 500 |
2016-07-06 | 495 | 498 | 495 | 498 | 300 | 498 |
2016-07-05 | 497 | 500 | 493 | 498 | 2,100 | 498 |
2016-07-04 | 480 | 493 | 480 | 491 | 3,000 | 491 |
2016-07-01 | 462 | 478 | 458 | 478 | 4,200 | 478 |
2016-06-30 | 475 | 475 | 471 | 473 | 3,100 | 473 |
2016-06-29 | 460 | 463 | 459 | 461 | 3,700 | 461 |
2016-06-28 | 452 | 459 | 451 | 452 | 4,400 | 452 |
2016-06-27 | 461 | 470 | 456 | 459 | 7,800 | 459 |
2016-06-24 | 502 | 502 | 468 | 468 | 10,700 | 468 |
2016-06-23 | 500 | 513 | 495 | 503 | 7,200 | 503 |
2016-06-22 | 500 | 500 | 495 | 495 | 2,200 | 495 |
2016-06-21 | 500 | 500 | 494 | 494 | 3,100 | 494 |
2016-06-20 | 495 | 501 | 493 | 496 | 800 | 496 |
2016-06-17 | 517 | 517 | 490 | 490 | 8,100 | 490 |
2016-06-15 | 485 | 490 | 482 | 483 | 10,600 | 483 |
2016-06-14 | 499 | 500 | 485 | 486 | 4,700 | 486 |
2016-06-13 | 499 | 504 | 495 | 499 | 800 | 499 |
2016-06-10 | 491 | 494 | 491 | 494 | 2,500 | 494 |
2016-06-09 | 500 | 502 | 495 | 495 | 14,600 | 495 |
2016-06-08 | 500 | 507 | 499 | 507 | 7,000 | 507 |
2016-06-07 | 508 | 508 | 497 | 499 | 2,700 | 499 |
2016-06-06 | 499 | 502 | 498 | 500 | 2,900 | 500 |
2016-06-03 | 500 | 506 | 499 | 499 | 2,400 | 499 |
2016-06-02 | 503 | 504 | 500 | 500 | 2,500 | 500 |
2016-06-01 | 506 | 506 | 503 | 503 | 1,800 | 503 |
2016-05-31 | 501 | 513 | 501 | 511 | 900 | 511 |
2016-05-30 | 508 | 508 | 508 | 508 | 200 | 508 |
2016-05-27 | 503 | 503 | 502 | 502 | 400 | 502 |
2016-05-26 | 508 | 508 | 508 | 508 | 200 | 508 |
2016-05-25 | 528 | 530 | 507 | 508 | 7,100 | 508 |
2016-05-24 | 515 | 519 | 510 | 519 | 2,000 | 519 |
2016-05-23 | 505 | 525 | 505 | 510 | 11,100 | 510 |
2016-05-20 | 503 | 503 | 503 | 503 | 300 | 503 |
2016-05-19 | 500 | 504 | 498 | 504 | 1,400 | 504 |
2016-05-18 | 500 | 500 | 500 | 500 | 300 | 500 |
2016-05-17 | 505 | 506 | 498 | 499 | 5,100 | 499 |
2016-05-16 | 504 | 510 | 500 | 504 | 11,700 | 504 |
2016-05-13 | 519 | 519 | 519 | 519 | 100 | 519 |
2016-05-12 | 515 | 519 | 515 | 519 | 800 | 519 |
2016-05-11 | 515 | 515 | 514 | 515 | 300 | 515 |
2016-05-10 | 515 | 515 | 515 | 515 | 400 | 515 |
2016-05-09 | 525 | 525 | 515 | 516 | 7,200 | 516 |
2016-05-06 | 510 | 528 | 510 | 528 | 2,600 | 528 |
2016-05-02 | 514 | 514 | 508 | 509 | 1,900 | 509 |
2016-04-28 | 520 | 520 | 516 | 516 | 1,000 | 516 |
2016-04-27 | 515 | 516 | 515 | 515 | 300 | 515 |
2016-04-26 | 510 | 512 | 509 | 512 | 1,500 | 512 |
2016-04-25 | 510 | 516 | 506 | 510 | 11,200 | 510 |
2016-04-22 | 515 | 520 | 515 | 520 | 1,500 | 520 |
2016-04-21 | 513 | 515 | 512 | 512 | 1,200 | 512 |
2016-04-20 | 510 | 514 | 508 | 514 | 2,100 | 514 |
2016-04-19 | 510 | 510 | 510 | 510 | 300 | 510 |
2016-04-18 | 509 | 510 | 505 | 510 | 1,000 | 510 |
2016-04-15 | 509 | 509 | 509 | 509 | 100 | 509 |
2016-04-14 | 510 | 511 | 506 | 509 | 600 | 509 |
2016-04-13 | 509 | 512 | 508 | 510 | 1,600 | 510 |
2016-04-12 | 508 | 509 | 508 | 509 | 500 | 509 |
2016-04-11 | 512 | 512 | 508 | 508 | 7,500 | 508 |
2016-04-08 | 504 | 508 | 504 | 508 | 3,900 | 508 |
2016-04-07 | 505 | 507 | 504 | 504 | 1,200 | 504 |
2016-04-06 | 504 | 504 | 503 | 504 | 1,300 | 504 |
2016-04-05 | 503 | 508 | 502 | 502 | 800 | 502 |
2016-04-04 | 508 | 509 | 502 | 503 | 1,600 | 503 |
2016-04-01 | 510 | 510 | 500 | 508 | 3,900 | 508 |
2016-03-31 | 510 | 511 | 506 | 510 | 9,400 | 510 |
2016-03-30 | 504 | 505 | 504 | 504 | 600 | 504 |
2016-03-29 | 510 | 511 | 500 | 504 | 8,100 | 504 |
2016-03-28 | 528 | 533 | 527 | 533 | 5,900 | 533 |
2016-03-25 | 525 | 525 | 520 | 524 | 4,900 | 524 |
2016-03-24 | 525 | 525 | 521 | 525 | 4,900 | 525 |
2016-03-23 | 525 | 525 | 518 | 518 | 1,400 | 518 |
2016-03-22 | 525 | 525 | 517 | 519 | 4,600 | 519 |
2016-03-18 | 531 | 531 | 519 | 520 | 4,500 | 520 |
2016-03-17 | 520 | 528 | 518 | 524 | 1,100 | 524 |
2016-03-16 | 520 | 526 | 520 | 520 | 1,800 | 520 |
2016-03-15 | 525 | 525 | 525 | 525 | 200 | 525 |
2016-03-14 | 529 | 529 | 518 | 518 | 3,400 | 518 |
2016-03-11 | 525 | 531 | 509 | 520 | 5,600 | 520 |
2016-03-10 | 531 | 531 | 530 | 530 | 800 | 530 |
2016-03-09 | 531 | 531 | 518 | 523 | 7,400 | 523 |
2016-03-08 | 519 | 524 | 515 | 521 | 4,300 | 521 |
2016-03-07 | 518 | 519 | 514 | 518 | 2,200 | 518 |
2016-03-04 | 509 | 510 | 506 | 508 | 1,100 | 508 |
2016-03-03 | 508 | 510 | 502 | 507 | 4,000 | 507 |
2016-03-02 | 509 | 510 | 506 | 508 | 4,100 | 508 |
2016-03-01 | 507 | 508 | 505 | 508 | 2,300 | 508 |
2016-02-29 | 508 | 508 | 505 | 508 | 4,400 | 508 |
2016-02-26 | 506 | 508 | 502 | 508 | 2,400 | 508 |
2016-02-25 | 511 | 511 | 500 | 506 | 4,700 | 506 |
2016-02-24 | 496 | 500 | 493 | 500 | 1,500 | 500 |
2016-02-23 | 499 | 499 | 490 | 492 | 2,500 | 492 |
2016-02-22 | 490 | 499 | 490 | 499 | 4,300 | 499 |
2016-02-19 | 485 | 495 | 485 | 495 | 800 | 495 |
2016-02-18 | 493 | 493 | 480 | 491 | 2,700 | 491 |
2016-02-17 | 483 | 489 | 473 | 489 | 1,600 | 489 |
2016-02-16 | 474 | 480 | 474 | 475 | 1,100 | 475 |
2016-02-15 | 476 | 492 | 466 | 466 | 2,800 | 466 |
2016-02-12 | 480 | 488 | 455 | 460 | 6,000 | 460 |
2016-02-10 | 504 | 505 | 481 | 481 | 5,800 | 481 |
2016-02-09 | 515 | 515 | 504 | 504 | 9,200 | 504 |
2016-02-08 | 506 | 513 | 505 | 513 | 5,600 | 513 |
2016-02-05 | 510 | 510 | 506 | 506 | 2,600 | 506 |
2016-02-04 | 508 | 511 | 506 | 507 | 2,700 | 507 |
2016-02-03 | 509 | 518 | 505 | 507 | 3,600 | 507 |
2016-02-02 | 517 | 519 | 510 | 510 | 4,300 | 510 |
2016-02-01 | 515 | 530 | 507 | 507 | 5,600 | 507 |
2016-01-29 | 510 | 515 | 503 | 506 | 6,600 | 506 |
2016-01-28 | 505 | 508 | 501 | 505 | 7,200 | 505 |
2016-01-27 | 520 | 526 | 508 | 511 | 3,200 | 511 |
2016-01-26 | 521 | 521 | 510 | 514 | 500 | 514 |
2016-01-25 | 522 | 532 | 501 | 501 | 12,700 | 501 |
2016-01-22 | 491 | 500 | 491 | 494 | 2,400 | 494 |
2016-01-21 | 491 | 491 | 485 | 485 | 3,300 | 485 |
2016-01-20 | 500 | 505 | 491 | 491 | 5,000 | 491 |
2016-01-19 | 503 | 503 | 496 | 500 | 1,300 | 500 |
2016-01-18 | 500 | 507 | 495 | 495 | 8,900 | 495 |
2016-01-15 | 535 | 535 | 496 | 507 | 34,000 | 507 |
2016-01-14 | 551 | 560 | 551 | 559 | 5,800 | 559 |
2016-01-13 | 537 | 567 | 533 | 551 | 5,900 | 551 |
2016-01-12 | 575 | 575 | 540 | 560 | 26,000 | 560 |
2016-01-08 | 571 | 573 | 566 | 573 | 11,600 | 573 |
2016-01-07 | 574 | 574 | 570 | 571 | 74,900 | 571 |
2016-01-06 | 570 | 573 | 570 | 572 | 14,000 | 572 |
2016-01-05 | 570 | 571 | 570 | 571 | 60,200 | 571 |
2016-01-04 | 569 | 571 | 569 | 570 | 12,000 | 570 |
分割・併合履歴 : なし