4999 セメダイン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	975	999	975	992	13,200	992
2017-12-28	986	989	975	976	10,800	976
2017-12-27	970	991	964	986	19,600	986
2017-12-26	990	991	971	975	28,200	975
2017-12-25	1,000	1,000	971	992	28,900	992
2017-12-22	998	1,005	993	1,002	21,100	1,002
2017-12-21	990	1,020	990	1,006	18,800	1,006
2017-12-20	995	1,009	977	991	31,400	991
2017-12-19	1,020	1,030	1,001	1,001	20,000	1,001
2017-12-18	1,050	1,050	1,019	1,020	12,100	1,020
2017-12-15	1,056	1,056	1,040	1,043	11,300	1,043
2017-12-14	1,042	1,059	1,038	1,039	10,800	1,039
2017-12-13	1,057	1,060	1,036	1,042	15,800	1,042
2017-12-12	1,086	1,087	1,055	1,055	18,000	1,055
2017-12-11	1,084	1,084	1,052	1,059	28,400	1,059
2017-12-08	1,057	1,098	1,041	1,061	31,600	1,061
2017-12-07	1,047	1,085	1,047	1,061	17,200	1,061
2017-12-06	1,049	1,067	1,040	1,045	17,000	1,045
2017-12-05	1,105	1,105	1,040	1,068	22,100	1,068
2017-12-04	1,120	1,141	1,091	1,100	32,300	1,100
2017-12-01	1,058	1,108	1,058	1,108	42,700	1,108
2017-11-30	1,060	1,060	1,038	1,055	26,100	1,055
2017-11-29	1,100	1,115	1,059	1,061	33,900	1,061
2017-11-28	1,090	1,121	1,090	1,092	34,000	1,092
2017-11-27	1,143	1,143	1,086	1,096	45,900	1,096
2017-11-24	1,140	1,154	1,108	1,123	138,000	1,123
2017-11-22	1,140	1,320	1,125	1,187	643,700	1,187
2017-11-21	1,052	1,092	1,052	1,065	81,500	1,065
2017-11-20	1,023	1,050	1,020	1,046	27,900	1,046
2017-11-17	1,057	1,065	1,025	1,030	55,300	1,030
2017-11-16	1,012	1,039	1,008	1,035	39,100	1,035
2017-11-15	1,023	1,023	989	999	56,700	999
2017-11-13	1,053	1,101	1,030	1,050	104,000	1,050
2017-11-10	1,078	1,079	1,020	1,025	105,000	1,025
2017-11-09	1,121	1,130	1,061	1,084	165,200	1,084
2017-11-08	1,128	1,188	1,083	1,121	261,600	1,121
2017-11-07	1,159	1,380	1,107	1,158	1,669,700	1,158
2017-11-06	1,221	1,246	1,111	1,131	557,300	1,131
2017-11-02	1,420	1,630	1,300	1,329	2,385,700	1,329
2017-11-01	1,300	1,330	1,235	1,330	600,300	1,330
2017-10-31	916	1,030	913	1,030	1,224,800	1,030
2017-10-30	880	880	880	880	154,800	880
2017-10-27	726	738	723	730	8,900	730
2017-10-26	723	735	722	729	6,200	729
2017-10-25	749	750	726	726	19,200	726
2017-10-24	738	745	735	743	12,000	743
2017-10-23	728	738	724	736	10,400	736
2017-10-20	729	730	721	725	13,200	725
2017-10-19	751	755	720	725	25,900	725
2017-10-18	725	762	725	742	64,700	742
2017-10-17	704	800	704	718	121,800	718
2017-10-16	704	709	704	708	1,700	708
2017-10-13	710	710	702	702	3,800	702
2017-10-12	710	712	706	706	2,800	706
2017-10-11	712	712	705	705	4,900	705
2017-10-10	709	716	709	713	10,600	713
2017-10-06	706	711	702	709	9,500	709
2017-10-05	706	710	705	705	7,100	705
2017-10-04	712	713	707	711	2,800	711
2017-10-03	708	713	706	713	4,100	713
2017-10-02	714	714	704	707	2,900	707
2017-09-29	713	716	709	712	1,800	712
2017-09-28	713	713	696	707	7,900	707
2017-09-27	704	720	704	714	3,900	714
2017-09-26	715	717	709	709	2,300	709
2017-09-25	717	717	710	715	8,800	715
2017-09-22	717	717	709	717	5,400	717
2017-09-21	714	717	700	717	17,300	717
2017-09-20	715	717	715	716	1,800	716
2017-09-19	714	715	709	715	4,300	715
2017-09-15	711	720	710	714	4,000	714
2017-09-14	719	719	710	710	3,700	710
2017-09-13	711	718	711	718	2,900	718
2017-09-12	714	719	714	715	3,200	715
2017-09-11	719	719	710	716	5,700	716
2017-09-08	724	724	704	708	11,900	708
2017-09-07	709	711	703	705	1,700	705
2017-09-06	696	709	689	708	5,600	708
2017-09-05	722	726	690	702	12,900	702
2017-09-04	725	725	715	720	2,800	720
2017-09-01	722	729	722	728	2,300	728
2017-08-31	724	729	721	721	5,300	721
2017-08-30	748	752	720	729	26,700	729
2017-08-29	720	728	718	718	4,100	718
2017-08-28	725	729	724	724	1,500	724
2017-08-25	738	738	718	725	6,100	725
2017-08-24	728	739	722	739	4,000	739
2017-08-23	727	729	720	722	700	722
2017-08-22	749	749	703	712	10,600	712
2017-08-21	748	764	736	739	23,100	739
2017-08-18	730	735	719	734	3,000	734
2017-08-17	727	735	720	732	9,400	732
2017-08-16	715	719	712	712	6,500	712
2017-08-15	710	727	704	712	13,900	712
2017-08-14	705	721	696	712	8,300	712
2017-08-10	746	750	713	714	27,800	714
2017-08-09	761	765	740	751	91,800	751
2017-08-08	743	755	729	731	29,600	731
2017-08-07	740	751	733	751	37,700	751
2017-08-04	717	736	714	734	38,400	734
2017-08-03	705	718	704	718	16,400	718
2017-08-02	696	710	696	710	7,800	710
2017-08-01	695	700	688	696	8,800	696
2017-07-31	703	706	682	695	4,200	695
2017-07-28	705	707	699	704	5,700	704
2017-07-27	705	708	698	705	5,600	705
2017-07-26	698	705	697	704	2,100	704
2017-07-25	713	713	698	698	9,200	698
2017-07-24	707	708	697	705	3,400	705
2017-07-21	690	710	689	700	12,100	700
2017-07-20	690	692	690	691	3,900	691
2017-07-19	688	690	685	690	8,600	690
2017-07-18	703	704	691	693	5,800	693
2017-07-14	695	702	692	696	8,000	696
2017-07-13	702	703	696	696	5,000	696
2017-07-12	709	711	697	701	21,600	701
2017-07-11	713	742	709	709	24,100	709
2017-07-10	714	754	714	715	80,400	715
2017-07-07	691	705	683	705	19,300	705
2017-07-06	685	690	683	687	3,400	687
2017-07-05	693	696	684	684	11,000	684
2017-07-04	699	699	690	693	9,400	693
2017-07-03	695	700	692	695	2,600	695
2017-06-30	690	700	684	693	3,900	693
2017-06-29	685	699	681	690	16,900	690
2017-06-28	705	719	662	686	40,500	686
2017-06-27	701	704	700	702	3,000	702
2017-06-26	710	710	701	701	7,200	701
2017-06-23	710	717	700	701	21,400	701
2017-06-22	717	717	699	701	11,300	701
2017-06-21	692	702	692	702	8,900	702
2017-06-20	700	700	693	694	18,300	694
2017-06-19	704	713	696	701	15,800	701
2017-06-16	720	727	695	711	22,700	711
2017-06-15	694	718	694	718	21,100	718
2017-06-14	705	715	689	694	57,500	694
2017-06-13	702	710	701	704	23,500	704
2017-06-12	713	713	700	701	9,200	701
2017-06-09	729	729	700	706	32,200	706
2017-06-08	730	738	714	714	26,700	714
2017-06-07	740	740	722	734	15,800	734
2017-06-06	740	745	705	745	43,500	745
2017-06-05	741	750	728	739	23,700	739
2017-06-02	787	787	730	747	42,000	747
2017-06-01	795	796	761	783	40,900	783
2017-05-31	770	783	758	780	31,600	780
2017-05-30	787	790	754	764	39,900	764
2017-05-29	797	813	773	773	83,000	773
2017-05-26	821	835	792	806	163,200	806
2017-05-25	871	897	835	836	163,700	836
2017-05-24	848	994	819	885	1,153,200	885
2017-05-23	863	938	840	862	897,000	862
2017-05-22	705	788	705	788	230,600	788
2017-05-19	684	698	675	688	30,200	688
2017-05-18	680	688	661	674	53,200	674
2017-05-17	716	716	682	698	61,700	698
2017-05-16	716	744	711	719	60,100	719
2017-05-15	710	733	710	719	46,900	719
2017-05-12	717	736	714	714	56,300	714
2017-05-11	753	756	710	724	123,000	724
2017-05-10	783	793	768	768	80,000	768
2017-05-09	865	867	775	784	271,200	784
2017-05-08	908	975	857	858	409,900	858
2017-05-02	839	1,020	831	923	1,231,900	923
2017-05-01	698	876	682	876	1,318,000	876
2017-04-28	897	898	703	726	933,700	726
2017-04-27	748	748	748	748	25,300	748
2017-04-26	545	648	545	648	131,600	648
2017-04-25	560	560	540	548	4,700	548
2017-04-24	544	544	542	544	2,800	544
2017-04-21	535	540	535	539	500	539
2017-04-20	538	539	536	538	1,500	538
2017-04-19	549	549	529	538	2,700	538
2017-04-18	546	546	528	528	8,500	528
2017-04-17	545	546	538	546	3,200	546
2017-04-14	549	550	545	545	5,000	545
2017-04-13	552	552	546	550	900	550
2017-04-12	554	554	549	552	2,800	552
2017-04-11	555	559	554	554	2,200	554
2017-04-10	568	568	553	555	7,000	555
2017-04-07	540	551	540	551	2,800	551
2017-04-06	534	539	533	537	1,400	537
2017-04-05	535	535	534	534	1,400	534
2017-04-04	532	539	531	535	1,300	535
2017-04-03	540	540	532	532	1,200	532
2017-03-31	541	546	540	542	4,000	542
2017-03-30	543	551	534	540	1,700	540
2017-03-29	558	558	525	548	6,500	548
2017-03-28	575	581	574	577	4,900	577
2017-03-27	576	576	560	568	3,100	568
2017-03-24	573	575	560	568	5,600	568
2017-03-23	558	560	557	557	2,600	557
2017-03-22	550	562	545	560	7,700	560
2017-03-21	549	555	545	551	7,500	551
2017-03-17	541	541	540	540	300	540
2017-03-16	534	540	534	539	3,200	539
2017-03-15	534	543	534	541	5,600	541
2017-03-14	539	546	535	541	7,800	541
2017-03-13	550	589	540	540	46,200	540
2017-03-10	550	550	542	545	5,100	545
2017-03-09	550	550	541	549	12,700	549
2017-03-08	537	540	535	540	8,800	540
2017-03-07	536	537	536	536	2,000	536
2017-03-06	536	536	535	536	3,400	536
2017-03-03	532	536	532	535	3,000	535
2017-03-02	535	535	533	535	1,500	535
2017-03-01	530	534	530	531	800	531
2017-02-28	534	534	526	526	700	526
2017-02-27	535	535	521	534	1,700	534
2017-02-24	535	535	530	535	5,200	535
2017-02-23	528	532	527	531	1,600	531
2017-02-22	528	534	521	525	6,800	525
2017-02-21	519	530	519	521	3,500	521
2017-02-20	518	520	518	519	1,400	519
2017-02-17	520	520	517	518	2,100	518
2017-02-16	520	520	517	519	1,800	519
2017-02-15	520	520	519	519	2,800	519
2017-02-14	516	519	516	519	3,500	519
2017-02-13	519	519	517	518	600	518
2017-02-10	520	520	517	517	2,100	517
2017-02-09	519	519	517	519	7,000	519
2017-02-08	516	520	516	519	4,200	519
2017-02-07	516	517	514	515	2,400	515
2017-02-06	517	518	516	517	2,800	517
2017-02-03	523	523	517	517	3,100	517
2017-02-02	522	522	516	518	1,800	518
2017-02-01	518	520	518	518	700	518
2017-01-31	520	520	517	517	1,900	517
2017-01-30	520	525	517	517	4,100	517
2017-01-27	517	520	517	517	3,100	517
2017-01-26	518	526	518	525	1,800	525
2017-01-25	524	524	517	520	5,800	520
2017-01-24	520	522	518	520	3,200	520
2017-01-23	520	522	518	520	2,400	520
2017-01-20	517	524	517	517	4,200	517
2017-01-19	519	528	518	521	2,300	521
2017-01-18	529	529	519	519	1,500	519
2017-01-17	519	524	519	519	7,000	519
2017-01-16	525	525	519	519	2,900	519
2017-01-13	519	525	518	518	500	518
2017-01-12	515	524	515	519	3,800	519
2017-01-11	524	525	520	520	5,400	520
2017-01-10	528	529	525	527	20,000	527
2017-01-06	525	539	525	533	8,800	533
2017-01-05	519	525	519	525	9,100	525
2017-01-04	520	522	516	519	3,600	519

分割・併合履歴：なし