4999 セメダイン(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 810 | 864 | 810 | 848 | 3,100 | 848 |
2018-12-27 | 793 | 825 | 781 | 825 | 6,500 | 825 |
2018-12-26 | 754 | 796 | 754 | 763 | 4,400 | 763 |
2018-12-25 | 755 | 773 | 752 | 759 | 12,800 | 759 |
2018-12-21 | 818 | 818 | 765 | 804 | 10,700 | 804 |
2018-12-20 | 822 | 827 | 811 | 811 | 6,700 | 811 |
2018-12-19 | 870 | 870 | 825 | 846 | 5,200 | 846 |
2018-12-18 | 892 | 892 | 872 | 872 | 1,700 | 872 |
2018-12-17 | 912 | 912 | 880 | 887 | 2,300 | 887 |
2018-12-14 | 939 | 939 | 912 | 912 | 1,500 | 912 |
2018-12-13 | 937 | 937 | 928 | 930 | 1,400 | 930 |
2018-12-12 | 917 | 940 | 900 | 937 | 4,300 | 937 |
2018-12-11 | 926 | 937 | 918 | 918 | 2,200 | 918 |
2018-12-10 | 940 | 940 | 916 | 934 | 6,500 | 934 |
2018-12-07 | 924 | 924 | 908 | 914 | 4,900 | 914 |
2018-12-06 | 907 | 912 | 878 | 909 | 9,300 | 909 |
2018-12-05 | 907 | 930 | 906 | 919 | 7,500 | 919 |
2018-12-04 | 903 | 916 | 903 | 914 | 1,700 | 914 |
2018-12-03 | 910 | 915 | 905 | 915 | 2,900 | 915 |
2018-11-30 | 903 | 915 | 903 | 908 | 1,500 | 908 |
2018-11-29 | 910 | 915 | 900 | 903 | 4,400 | 903 |
2018-11-28 | 911 | 914 | 898 | 909 | 3,900 | 909 |
2018-11-27 | 915 | 915 | 897 | 897 | 1,100 | 897 |
2018-11-26 | 912 | 915 | 882 | 914 | 3,900 | 914 |
2018-11-22 | 895 | 909 | 873 | 897 | 5,100 | 897 |
2018-11-21 | 884 | 898 | 864 | 895 | 4,300 | 895 |
2018-11-20 | 904 | 905 | 856 | 869 | 4,600 | 869 |
2018-11-19 | 898 | 912 | 895 | 910 | 4,200 | 910 |
2018-11-16 | 888 | 898 | 865 | 898 | 5,700 | 898 |
2018-11-15 | 884 | 891 | 866 | 889 | 7,100 | 889 |
2018-11-14 | 883 | 889 | 883 | 883 | 1,100 | 883 |
2018-11-13 | 883 | 896 | 870 | 883 | 10,100 | 883 |
2018-11-12 | 885 | 896 | 885 | 896 | 8,500 | 896 |
2018-11-09 | 934 | 934 | 885 | 890 | 13,800 | 890 |
2018-11-08 | 878 | 905 | 878 | 904 | 8,700 | 904 |
2018-11-07 | 867 | 878 | 861 | 868 | 3,700 | 868 |
2018-11-06 | 832 | 859 | 832 | 859 | 3,600 | 859 |
2018-11-05 | 820 | 832 | 820 | 832 | 2,800 | 832 |
2018-11-02 | 800 | 820 | 800 | 817 | 3,300 | 817 |
2018-11-01 | 796 | 805 | 796 | 798 | 2,100 | 798 |
2018-10-31 | 775 | 805 | 775 | 805 | 4,300 | 805 |
2018-10-30 | 765 | 790 | 755 | 773 | 7,500 | 773 |
2018-10-29 | 810 | 811 | 798 | 798 | 2,800 | 798 |
2018-10-26 | 853 | 853 | 819 | 819 | 5,700 | 819 |
2018-10-25 | 862 | 870 | 853 | 853 | 5,400 | 853 |
2018-10-24 | 868 | 879 | 863 | 879 | 3,000 | 879 |
2018-10-23 | 877 | 877 | 868 | 874 | 2,100 | 874 |
2018-10-22 | 870 | 900 | 870 | 877 | 2,700 | 877 |
2018-10-19 | 872 | 873 | 869 | 870 | 2,600 | 870 |
2018-10-18 | 925 | 932 | 876 | 876 | 18,900 | 876 |
2018-10-17 | 888 | 888 | 880 | 880 | 1,900 | 880 |
2018-10-16 | 876 | 882 | 870 | 881 | 1,300 | 881 |
2018-10-15 | 872 | 880 | 871 | 871 | 2,400 | 871 |
2018-10-12 | 861 | 887 | 861 | 885 | 2,900 | 885 |
2018-10-11 | 881 | 920 | 865 | 872 | 14,300 | 872 |
2018-10-10 | 914 | 937 | 911 | 911 | 4,000 | 911 |
2018-10-09 | 938 | 938 | 917 | 917 | 4,500 | 917 |
2018-10-05 | 925 | 925 | 911 | 923 | 4,400 | 923 |
2018-10-04 | 921 | 937 | 921 | 925 | 1,800 | 925 |
2018-10-03 | 947 | 947 | 914 | 919 | 10,500 | 919 |
2018-10-02 | 952 | 959 | 946 | 946 | 4,200 | 946 |
2018-10-01 | 957 | 962 | 954 | 956 | 3,400 | 956 |
2018-09-28 | 961 | 961 | 957 | 957 | 1,100 | 957 |
2018-09-27 | 957 | 962 | 957 | 960 | 1,900 | 960 |
2018-09-26 | 969 | 970 | 960 | 960 | 2,700 | 960 |
2018-09-25 | 978 | 979 | 962 | 965 | 5,900 | 965 |
2018-09-21 | 970 | 972 | 964 | 964 | 1,300 | 964 |
2018-09-20 | 970 | 973 | 952 | 970 | 3,100 | 970 |
2018-09-19 | 975 | 975 | 968 | 970 | 2,400 | 970 |
2018-09-18 | 960 | 970 | 951 | 969 | 3,600 | 969 |
2018-09-14 | 954 | 955 | 950 | 955 | 1,400 | 955 |
2018-09-13 | 949 | 953 | 948 | 951 | 1,200 | 951 |
2018-09-12 | 942 | 954 | 940 | 952 | 4,800 | 952 |
2018-09-11 | 946 | 954 | 941 | 945 | 1,700 | 945 |
2018-09-10 | 977 | 977 | 948 | 948 | 6,500 | 948 |
2018-09-07 | 948 | 949 | 941 | 949 | 1,900 | 949 |
2018-09-06 | 950 | 956 | 947 | 947 | 2,600 | 947 |
2018-09-05 | 950 | 950 | 942 | 944 | 1,500 | 944 |
2018-09-04 | 958 | 958 | 941 | 943 | 3,200 | 943 |
2018-09-03 | 965 | 965 | 960 | 960 | 600 | 960 |
2018-08-31 | 959 | 966 | 959 | 962 | 800 | 962 |
2018-08-30 | 961 | 965 | 957 | 957 | 1,900 | 957 |
2018-08-29 | 967 | 969 | 951 | 957 | 5,400 | 957 |
2018-08-28 | 970 | 978 | 970 | 970 | 4,700 | 970 |
2018-08-27 | 961 | 974 | 961 | 969 | 3,600 | 969 |
2018-08-24 | 967 | 967 | 951 | 961 | 6,900 | 961 |
2018-08-23 | 962 | 965 | 961 | 964 | 1,400 | 964 |
2018-08-22 | 950 | 967 | 950 | 964 | 4,300 | 964 |
2018-08-21 | 955 | 955 | 951 | 951 | 1,600 | 951 |
2018-08-20 | 956 | 970 | 955 | 955 | 1,200 | 955 |
2018-08-17 | 953 | 966 | 945 | 965 | 3,400 | 965 |
2018-08-16 | 963 | 963 | 952 | 953 | 3,500 | 953 |
2018-08-15 | 971 | 971 | 964 | 964 | 2,000 | 964 |
2018-08-14 | 986 | 986 | 968 | 975 | 1,400 | 975 |
2018-08-13 | 989 | 989 | 964 | 983 | 8,000 | 983 |
2018-08-10 | 983 | 999 | 975 | 989 | 8,600 | 989 |
2018-08-09 | 956 | 989 | 940 | 977 | 47,800 | 977 |
2018-08-08 | 1,006 | 1,043 | 1,006 | 1,043 | 40,000 | 1,043 |
2018-08-07 | 998 | 1,000 | 993 | 996 | 3,500 | 996 |
2018-08-06 | 982 | 1,004 | 977 | 997 | 5,200 | 997 |
2018-08-03 | 998 | 999 | 974 | 989 | 12,200 | 989 |
2018-08-02 | 1,017 | 1,017 | 998 | 999 | 3,000 | 999 |
2018-08-01 | 1,013 | 1,015 | 1,002 | 1,015 | 7,500 | 1,015 |
2018-07-31 | 998 | 1,012 | 998 | 1,012 | 2,400 | 1,012 |
2018-07-30 | 989 | 1,013 | 989 | 998 | 7,400 | 998 |
2018-07-27 | 1,009 | 1,015 | 989 | 989 | 8,700 | 989 |
2018-07-26 | 1,015 | 1,017 | 1,000 | 1,011 | 14,600 | 1,011 |
2018-07-25 | 1,013 | 1,015 | 1,002 | 1,015 | 8,400 | 1,015 |
2018-07-24 | 1,009 | 1,009 | 1,000 | 1,009 | 9,600 | 1,009 |
2018-07-23 | 1,007 | 1,020 | 993 | 1,004 | 15,700 | 1,004 |
2018-07-20 | 998 | 1,002 | 995 | 1,002 | 2,100 | 1,002 |
2018-07-19 | 1,002 | 1,005 | 995 | 997 | 7,700 | 997 |
2018-07-18 | 999 | 1,001 | 990 | 999 | 4,800 | 999 |
2018-07-17 | 974 | 990 | 974 | 989 | 3,400 | 989 |
2018-07-13 | 972 | 975 | 970 | 970 | 5,700 | 970 |
2018-07-12 | 971 | 972 | 958 | 972 | 7,300 | 972 |
2018-07-11 | 986 | 986 | 971 | 973 | 4,700 | 973 |
2018-07-10 | 988 | 1,007 | 977 | 990 | 2,500 | 990 |
2018-07-09 | 988 | 1,005 | 986 | 987 | 16,000 | 987 |
2018-07-06 | 986 | 999 | 986 | 999 | 7,200 | 999 |
2018-07-05 | 1,008 | 1,008 | 979 | 993 | 5,300 | 993 |
2018-07-04 | 1,008 | 1,008 | 996 | 1,003 | 6,900 | 1,003 |
2018-07-03 | 1,006 | 1,008 | 992 | 995 | 7,800 | 995 |
2018-07-02 | 983 | 1,019 | 980 | 987 | 9,300 | 987 |
2018-06-29 | 970 | 984 | 970 | 982 | 900 | 982 |
2018-06-28 | 966 | 987 | 960 | 969 | 3,700 | 969 |
2018-06-27 | 957 | 978 | 957 | 969 | 2,800 | 969 |
2018-06-26 | 957 | 970 | 947 | 955 | 7,300 | 955 |
2018-06-25 | 981 | 981 | 960 | 972 | 8,300 | 972 |
2018-06-22 | 991 | 992 | 975 | 984 | 3,700 | 984 |
2018-06-21 | 988 | 1,007 | 988 | 990 | 5,300 | 990 |
2018-06-20 | 1,009 | 1,009 | 961 | 980 | 11,800 | 980 |
2018-06-19 | 1,018 | 1,019 | 1,004 | 1,009 | 6,700 | 1,009 |
2018-06-18 | 1,010 | 1,015 | 994 | 1,013 | 9,000 | 1,013 |
2018-06-15 | 1,019 | 1,019 | 1,001 | 1,010 | 10,800 | 1,010 |
2018-06-14 | 986 | 1,019 | 986 | 1,008 | 33,700 | 1,008 |
2018-06-13 | 973 | 983 | 973 | 978 | 2,400 | 978 |
2018-06-12 | 970 | 986 | 970 | 971 | 4,400 | 971 |
2018-06-11 | 982 | 990 | 968 | 985 | 6,900 | 985 |
2018-06-08 | 964 | 967 | 963 | 965 | 2,200 | 965 |
2018-06-07 | 965 | 965 | 958 | 965 | 1,300 | 965 |
2018-06-06 | 951 | 970 | 951 | 955 | 4,300 | 955 |
2018-06-05 | 968 | 968 | 956 | 956 | 2,000 | 956 |
2018-06-04 | 951 | 968 | 951 | 964 | 4,600 | 964 |
2018-06-01 | 956 | 956 | 937 | 949 | 5,600 | 949 |
2018-05-31 | 972 | 972 | 954 | 956 | 6,100 | 956 |
2018-05-30 | 982 | 982 | 956 | 957 | 7,900 | 957 |
2018-05-29 | 1,006 | 1,006 | 981 | 982 | 7,700 | 982 |
2018-05-28 | 988 | 1,000 | 988 | 997 | 6,600 | 997 |
2018-05-25 | 981 | 1,011 | 980 | 996 | 18,000 | 996 |
2018-05-24 | 992 | 999 | 987 | 989 | 9,800 | 989 |
2018-05-23 | 996 | 999 | 981 | 981 | 6,100 | 981 |
2018-05-22 | 996 | 998 | 990 | 996 | 5,800 | 996 |
2018-05-21 | 1,004 | 1,009 | 995 | 1,000 | 10,900 | 1,000 |
2018-05-18 | 1,003 | 1,003 | 976 | 997 | 14,300 | 997 |
2018-05-17 | 1,001 | 1,009 | 999 | 1,002 | 7,300 | 1,002 |
2018-05-16 | 1,000 | 1,008 | 993 | 1,000 | 10,300 | 1,000 |
2018-05-15 | 1,039 | 1,041 | 990 | 1,006 | 29,700 | 1,006 |
2018-05-14 | 1,074 | 1,078 | 1,003 | 1,025 | 108,600 | 1,025 |
2018-05-11 | 950 | 989 | 941 | 989 | 14,500 | 989 |
2018-05-10 | 940 | 959 | 940 | 954 | 7,800 | 954 |
2018-05-09 | 950 | 958 | 937 | 945 | 11,900 | 945 |
2018-05-08 | 906 | 936 | 905 | 935 | 5,500 | 935 |
2018-05-07 | 903 | 909 | 903 | 904 | 3,400 | 904 |
2018-05-02 | 900 | 907 | 900 | 901 | 19,800 | 901 |
2018-05-01 | 927 | 928 | 909 | 915 | 14,500 | 915 |
2018-04-27 | 921 | 927 | 921 | 926 | 3,700 | 926 |
2018-04-26 | 940 | 940 | 918 | 919 | 6,400 | 919 |
2018-04-25 | 946 | 953 | 940 | 940 | 13,300 | 940 |
2018-04-24 | 936 | 947 | 936 | 946 | 2,500 | 946 |
2018-04-23 | 943 | 954 | 936 | 936 | 11,600 | 936 |
2018-04-20 | 940 | 947 | 914 | 938 | 36,800 | 938 |
2018-04-19 | 915 | 933 | 912 | 931 | 7,000 | 931 |
2018-04-18 | 908 | 913 | 906 | 912 | 3,400 | 912 |
2018-04-17 | 911 | 912 | 900 | 903 | 5,000 | 903 |
2018-04-16 | 904 | 904 | 888 | 896 | 5,800 | 896 |
2018-04-13 | 900 | 905 | 898 | 904 | 2,900 | 904 |
2018-04-12 | 897 | 908 | 895 | 895 | 2,300 | 895 |
2018-04-11 | 905 | 907 | 896 | 897 | 3,700 | 897 |
2018-04-10 | 903 | 903 | 892 | 896 | 4,400 | 896 |
2018-04-09 | 906 | 906 | 890 | 904 | 8,100 | 904 |
2018-04-06 | 886 | 895 | 886 | 891 | 4,200 | 891 |
2018-04-05 | 890 | 892 | 885 | 886 | 6,200 | 886 |
2018-04-04 | 890 | 900 | 890 | 890 | 10,500 | 890 |
2018-04-03 | 891 | 904 | 889 | 899 | 4,400 | 899 |
2018-03-30 | 900 | 906 | 896 | 899 | 1,800 | 899 |
2018-03-29 | 902 | 905 | 896 | 896 | 3,000 | 896 |
2018-03-28 | 908 | 908 | 896 | 901 | 1,600 | 901 |
2018-03-27 | 910 | 922 | 902 | 917 | 4,900 | 917 |
2018-03-26 | 900 | 903 | 885 | 892 | 7,700 | 892 |
2018-03-23 | 929 | 929 | 891 | 904 | 12,900 | 904 |
2018-03-22 | 945 | 945 | 930 | 935 | 3,700 | 935 |
2018-03-20 | 952 | 952 | 938 | 938 | 4,100 | 938 |
2018-03-19 | 952 | 954 | 944 | 952 | 2,700 | 952 |
2018-03-16 | 950 | 950 | 942 | 945 | 3,600 | 945 |
2018-03-15 | 950 | 954 | 949 | 949 | 700 | 949 |
2018-03-14 | 955 | 955 | 949 | 950 | 4,800 | 950 |
2018-03-13 | 959 | 960 | 948 | 957 | 4,900 | 957 |
2018-03-12 | 951 | 964 | 946 | 958 | 6,400 | 958 |
2018-03-09 | 951 | 951 | 942 | 947 | 6,100 | 947 |
2018-03-08 | 950 | 950 | 942 | 944 | 2,800 | 944 |
2018-03-07 | 954 | 954 | 941 | 941 | 2,400 | 941 |
2018-03-06 | 954 | 954 | 940 | 945 | 7,700 | 945 |
2018-03-05 | 959 | 959 | 947 | 954 | 2,600 | 954 |
2018-03-02 | 941 | 949 | 938 | 946 | 6,800 | 946 |
2018-03-01 | 950 | 950 | 941 | 950 | 3,000 | 950 |
2018-02-28 | 962 | 962 | 951 | 951 | 4,300 | 951 |
2018-02-27 | 963 | 963 | 953 | 955 | 3,700 | 955 |
2018-02-26 | 965 | 967 | 951 | 955 | 9,600 | 955 |
2018-02-23 | 972 | 972 | 950 | 968 | 6,700 | 968 |
2018-02-22 | 950 | 966 | 950 | 966 | 4,200 | 966 |
2018-02-21 | 960 | 966 | 955 | 964 | 6,200 | 964 |
2018-02-20 | 970 | 970 | 930 | 962 | 8,200 | 962 |
2018-02-19 | 950 | 970 | 950 | 963 | 9,900 | 963 |
2018-02-16 | 946 | 964 | 946 | 953 | 3,100 | 953 |
2018-02-15 | 930 | 954 | 930 | 946 | 7,500 | 946 |
2018-02-14 | 930 | 934 | 923 | 934 | 5,000 | 934 |
2018-02-13 | 950 | 970 | 930 | 930 | 11,100 | 930 |
2018-02-09 | 895 | 947 | 888 | 947 | 28,000 | 947 |
2018-02-08 | 979 | 980 | 948 | 970 | 15,600 | 970 |
2018-02-07 | 989 | 989 | 954 | 954 | 13,600 | 954 |
2018-02-06 | 951 | 977 | 865 | 950 | 54,200 | 950 |
2018-02-05 | 995 | 1,015 | 986 | 1,015 | 31,100 | 1,015 |
2018-02-02 | 1,021 | 1,026 | 1,000 | 1,026 | 12,700 | 1,026 |
2018-02-01 | 1,021 | 1,038 | 1,016 | 1,020 | 5,300 | 1,020 |
2018-01-31 | 1,029 | 1,037 | 1,019 | 1,019 | 8,700 | 1,019 |
2018-01-30 | 1,042 | 1,053 | 1,031 | 1,046 | 10,000 | 1,046 |
2018-01-29 | 1,048 | 1,057 | 1,042 | 1,050 | 5,500 | 1,050 |
2018-01-26 | 1,059 | 1,079 | 1,041 | 1,050 | 13,900 | 1,050 |
2018-01-25 | 1,085 | 1,093 | 1,051 | 1,059 | 33,500 | 1,059 |
2018-01-24 | 1,053 | 1,080 | 1,052 | 1,070 | 36,100 | 1,070 |
2018-01-23 | 1,020 | 1,055 | 1,018 | 1,045 | 32,900 | 1,045 |
2018-01-22 | 1,008 | 1,015 | 1,004 | 1,014 | 5,300 | 1,014 |
2018-01-19 | 1,005 | 1,018 | 998 | 999 | 12,900 | 999 |
2018-01-18 | 998 | 1,005 | 996 | 1,001 | 6,400 | 1,001 |
2018-01-17 | 1,000 | 1,004 | 995 | 996 | 10,800 | 996 |
2018-01-16 | 992 | 1,008 | 992 | 1,000 | 12,900 | 1,000 |
2018-01-15 | 1,010 | 1,015 | 979 | 989 | 36,400 | 989 |
2018-01-12 | 1,011 | 1,015 | 1,007 | 1,008 | 4,400 | 1,008 |
2018-01-11 | 1,019 | 1,019 | 1,005 | 1,005 | 6,700 | 1,005 |
2018-01-10 | 1,015 | 1,080 | 1,002 | 1,004 | 47,800 | 1,004 |
2018-01-09 | 1,028 | 1,035 | 1,010 | 1,018 | 26,300 | 1,018 |
2018-01-05 | 988 | 1,018 | 981 | 1,018 | 30,300 | 1,018 |
2018-01-04 | 990 | 990 | 977 | 983 | 18,600 | 983 |
分割・併合履歴 : なし