4999 セメダイン(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 766 | 777 | 766 | 773 | 32,200 | 773 |
2019-12-27 | 795 | 796 | 787 | 796 | 3,200 | 796 |
2019-12-26 | 787 | 795 | 781 | 795 | 3,800 | 795 |
2019-12-25 | 805 | 805 | 785 | 785 | 9,200 | 785 |
2019-12-24 | 784 | 810 | 784 | 795 | 9,000 | 795 |
2019-12-23 | 800 | 800 | 778 | 784 | 10,000 | 784 |
2019-12-20 | 809 | 809 | 797 | 797 | 1,200 | 797 |
2019-12-19 | 813 | 813 | 795 | 803 | 6,400 | 803 |
2019-12-18 | 797 | 815 | 792 | 807 | 12,500 | 807 |
2019-12-17 | 796 | 819 | 796 | 805 | 13,000 | 805 |
2019-12-16 | 794 | 814 | 794 | 796 | 10,700 | 796 |
2019-12-13 | 824 | 825 | 771 | 794 | 50,000 | 794 |
2019-12-12 | 850 | 860 | 810 | 826 | 123,800 | 826 |
2019-12-11 | 760 | 905 | 753 | 905 | 261,100 | 905 |
2019-12-10 | 750 | 760 | 750 | 755 | 4,600 | 755 |
2019-12-09 | 768 | 768 | 750 | 754 | 7,300 | 754 |
2019-12-06 | 772 | 772 | 750 | 765 | 14,200 | 765 |
2019-12-05 | 734 | 746 | 734 | 742 | 5,800 | 742 |
2019-12-04 | 734 | 735 | 733 | 734 | 1,400 | 734 |
2019-12-03 | 737 | 740 | 737 | 738 | 1,300 | 738 |
2019-12-02 | 738 | 739 | 737 | 737 | 500 | 737 |
2019-11-29 | 731 | 738 | 730 | 738 | 1,000 | 738 |
2019-11-28 | 734 | 735 | 734 | 734 | 900 | 734 |
2019-11-27 | 739 | 739 | 734 | 734 | 1,600 | 734 |
2019-11-26 | 740 | 740 | 725 | 727 | 7,600 | 727 |
2019-11-25 | 748 | 748 | 733 | 736 | 4,400 | 736 |
2019-11-22 | 734 | 741 | 734 | 740 | 1,500 | 740 |
2019-11-21 | 744 | 745 | 730 | 736 | 6,800 | 736 |
2019-11-20 | 744 | 747 | 744 | 746 | 2,000 | 746 |
2019-11-19 | 754 | 755 | 743 | 744 | 3,800 | 744 |
2019-11-18 | 763 | 763 | 740 | 753 | 3,200 | 753 |
2019-11-15 | 763 | 764 | 763 | 763 | 1,800 | 763 |
2019-11-14 | 760 | 778 | 760 | 763 | 2,300 | 763 |
2019-11-13 | 795 | 795 | 763 | 764 | 7,400 | 764 |
2019-11-12 | 777 | 783 | 761 | 782 | 5,600 | 782 |
2019-11-11 | 786 | 786 | 748 | 761 | 8,500 | 761 |
2019-11-08 | 764 | 774 | 759 | 774 | 4,400 | 774 |
2019-11-07 | 760 | 763 | 758 | 759 | 1,700 | 759 |
2019-11-06 | 756 | 765 | 750 | 752 | 7,400 | 752 |
2019-11-05 | 748 | 755 | 748 | 753 | 1,500 | 753 |
2019-11-01 | 748 | 748 | 748 | 748 | 300 | 748 |
2019-10-31 | 743 | 749 | 743 | 749 | 1,300 | 749 |
2019-10-30 | 741 | 744 | 741 | 742 | 3,000 | 742 |
2019-10-29 | 745 | 751 | 734 | 744 | 2,500 | 744 |
2019-10-28 | 745 | 755 | 734 | 748 | 1,400 | 748 |
2019-10-25 | 759 | 759 | 745 | 748 | 3,200 | 748 |
2019-10-24 | 748 | 748 | 715 | 746 | 9,600 | 746 |
2019-10-23 | 751 | 762 | 751 | 755 | 1,500 | 755 |
2019-10-21 | 754 | 754 | 741 | 741 | 3,700 | 741 |
2019-10-18 | 765 | 767 | 755 | 755 | 3,800 | 755 |
2019-10-17 | 764 | 774 | 759 | 762 | 4,500 | 762 |
2019-10-16 | 732 | 845 | 731 | 772 | 98,700 | 772 |
2019-10-15 | 720 | 730 | 720 | 726 | 3,400 | 726 |
2019-10-11 | 720 | 721 | 720 | 720 | 400 | 720 |
2019-10-10 | 721 | 721 | 720 | 720 | 300 | 720 |
2019-10-09 | 731 | 731 | 723 | 723 | 5,000 | 723 |
2019-10-08 | 719 | 722 | 715 | 718 | 3,100 | 718 |
2019-10-07 | 713 | 719 | 713 | 716 | 700 | 716 |
2019-10-04 | - | - | - | 711 | - | 711 |
2019-10-03 | 710 | 712 | 710 | 711 | 2,400 | 711 |
2019-10-02 | 719 | 723 | 719 | 723 | 1,100 | 723 |
2019-10-01 | 723 | 725 | 709 | 720 | 2,100 | 720 |
2019-09-30 | 728 | 728 | 714 | 723 | 1,500 | 723 |
2019-09-27 | 708 | 728 | 708 | 728 | 2,800 | 728 |
2019-09-26 | 723 | 723 | 722 | 722 | 500 | 722 |
2019-09-25 | 729 | 730 | 716 | 729 | 9,500 | 729 |
2019-09-24 | 704 | 723 | 704 | 723 | 6,400 | 723 |
2019-09-20 | 710 | 713 | 709 | 712 | 3,700 | 712 |
2019-09-19 | 707 | 713 | 704 | 704 | 6,100 | 704 |
2019-09-18 | 720 | 720 | 710 | 710 | 3,900 | 710 |
2019-09-17 | 710 | 711 | 709 | 709 | 4,000 | 709 |
2019-09-13 | 714 | 714 | 705 | 705 | 1,800 | 705 |
2019-09-12 | 716 | 716 | 708 | 714 | 3,400 | 714 |
2019-09-11 | 703 | 704 | 700 | 701 | 5,100 | 701 |
2019-09-10 | 695 | 701 | 695 | 700 | 1,700 | 700 |
2019-09-09 | 700 | 704 | 694 | 694 | 7,700 | 694 |
2019-09-06 | 693 | 699 | 689 | 690 | 4,700 | 690 |
2019-09-05 | 690 | 705 | 688 | 693 | 9,400 | 693 |
2019-09-04 | 695 | 707 | 690 | 703 | 1,200 | 703 |
2019-09-03 | 686 | 697 | 686 | 693 | 2,700 | 693 |
2019-09-02 | 677 | 682 | 677 | 682 | 1,300 | 682 |
2019-08-30 | 685 | 690 | 675 | 678 | 11,300 | 678 |
2019-08-29 | 697 | 700 | 680 | 683 | 8,500 | 683 |
2019-08-28 | 706 | 718 | 683 | 694 | 6,500 | 694 |
2019-08-27 | 723 | 723 | 712 | 712 | 1,200 | 712 |
2019-08-26 | 720 | 729 | 714 | 728 | 800 | 728 |
2019-08-23 | 739 | 739 | 722 | 723 | 2,700 | 723 |
2019-08-22 | 738 | 738 | 711 | 725 | 12,300 | 725 |
2019-08-21 | 751 | 753 | 735 | 738 | 5,500 | 738 |
2019-08-20 | 747 | 753 | 747 | 751 | 1,600 | 751 |
2019-08-19 | 745 | 748 | 735 | 735 | 12,000 | 735 |
2019-08-16 | 759 | 760 | 740 | 751 | 11,700 | 751 |
2019-08-15 | 786 | 786 | 750 | 764 | 5,500 | 764 |
2019-08-14 | 800 | 800 | 779 | 786 | 6,000 | 786 |
2019-08-13 | 818 | 818 | 799 | 799 | 1,300 | 799 |
2019-08-09 | 827 | 827 | 806 | 814 | 5,200 | 814 |
2019-08-08 | 818 | 827 | 818 | 827 | 1,000 | 827 |
2019-08-07 | 808 | 809 | 806 | 809 | 800 | 809 |
2019-08-06 | 800 | 807 | 798 | 807 | 800 | 807 |
2019-08-05 | 814 | 814 | 808 | 808 | 400 | 808 |
2019-08-02 | 814 | 814 | 809 | 811 | 800 | 811 |
2019-08-01 | 812 | 812 | 812 | 812 | 500 | 812 |
2019-07-31 | 809 | 809 | 809 | 809 | 200 | 809 |
2019-07-30 | 821 | 821 | 806 | 808 | 800 | 808 |
2019-07-29 | 812 | 820 | 808 | 814 | 1,100 | 814 |
2019-07-26 | 821 | 821 | 807 | 815 | 900 | 815 |
2019-07-25 | 828 | 828 | 808 | 808 | 4,500 | 808 |
2019-07-24 | 819 | 819 | 815 | 818 | 800 | 818 |
2019-07-23 | 812 | 815 | 811 | 814 | 1,200 | 814 |
2019-07-22 | 810 | 810 | 800 | 801 | 3,100 | 801 |
2019-07-19 | 807 | 819 | 807 | 819 | 800 | 819 |
2019-07-18 | 823 | 824 | 806 | 806 | 3,700 | 806 |
2019-07-17 | 817 | 824 | 807 | 819 | 1,600 | 819 |
2019-07-16 | 818 | 818 | 802 | 806 | 3,900 | 806 |
2019-07-12 | 851 | 853 | 820 | 826 | 3,800 | 826 |
2019-07-11 | 852 | 863 | 851 | 851 | 1,400 | 851 |
2019-07-10 | 851 | 860 | 851 | 859 | 1,100 | 859 |
2019-07-09 | 870 | 870 | 841 | 859 | 13,200 | 859 |
2019-07-08 | 837 | 855 | 833 | 855 | 4,500 | 855 |
2019-07-05 | 827 | 834 | 827 | 832 | 5,100 | 832 |
2019-07-04 | 821 | 828 | 821 | 824 | 2,700 | 824 |
2019-07-03 | 817 | 821 | 815 | 821 | 3,000 | 821 |
2019-07-02 | 820 | 822 | 816 | 817 | 3,200 | 817 |
2019-07-01 | 820 | 820 | 811 | 816 | 900 | 816 |
2019-06-28 | 818 | 818 | 817 | 818 | 400 | 818 |
2019-06-27 | 818 | 821 | 813 | 818 | 500 | 818 |
2019-06-26 | 809 | 821 | 809 | 818 | 4,900 | 818 |
2019-06-25 | 823 | 823 | 813 | 815 | 6,700 | 815 |
2019-06-24 | 817 | 819 | 814 | 819 | 2,500 | 819 |
2019-06-21 | 809 | 817 | 809 | 816 | 4,900 | 816 |
2019-06-20 | 820 | 820 | 815 | 820 | 1,500 | 820 |
2019-06-19 | 820 | 823 | 812 | 815 | 5,700 | 815 |
2019-06-18 | 808 | 813 | 805 | 807 | 1,800 | 807 |
2019-06-17 | 796 | 799 | 782 | 799 | 5,900 | 799 |
2019-06-14 | 807 | 809 | 805 | 809 | 800 | 809 |
2019-06-13 | 802 | 810 | 802 | 809 | 1,400 | 809 |
2019-06-12 | 801 | 814 | 801 | 801 | 2,400 | 801 |
2019-06-11 | 804 | 812 | 800 | 800 | 2,800 | 800 |
2019-06-10 | 818 | 818 | 802 | 806 | 6,700 | 806 |
2019-06-07 | 815 | 819 | 813 | 819 | 2,000 | 819 |
2019-06-06 | 813 | 816 | 809 | 813 | 1,100 | 813 |
2019-06-05 | 819 | 819 | 814 | 815 | 1,900 | 815 |
2019-06-04 | 817 | 819 | 808 | 808 | 2,100 | 808 |
2019-06-03 | 810 | 818 | 809 | 812 | 2,400 | 812 |
2019-05-31 | 800 | 806 | 791 | 800 | 1,500 | 800 |
2019-05-30 | 815 | 815 | 783 | 798 | 4,000 | 798 |
2019-05-29 | 825 | 825 | 811 | 815 | 1,200 | 815 |
2019-05-28 | 835 | 835 | 822 | 825 | 1,100 | 825 |
2019-05-27 | 847 | 850 | 821 | 821 | 9,000 | 821 |
2019-05-24 | 798 | 838 | 777 | 830 | 24,000 | 830 |
2019-05-23 | 780 | 780 | 765 | 768 | 1,900 | 768 |
2019-05-22 | 776 | 776 | 766 | 766 | 2,100 | 766 |
2019-05-21 | 775 | 775 | 774 | 774 | 400 | 774 |
2019-05-20 | 777 | 784 | 775 | 775 | 3,400 | 775 |
2019-05-17 | 779 | 794 | 772 | 777 | 1,900 | 777 |
2019-05-16 | 803 | 803 | 784 | 784 | 1,400 | 784 |
2019-05-15 | 823 | 828 | 806 | 811 | 5,900 | 811 |
2019-05-14 | 751 | 793 | 751 | 793 | 3,100 | 793 |
2019-05-13 | 757 | 768 | 751 | 752 | 8,200 | 752 |
2019-05-10 | 796 | 797 | 765 | 770 | 5,800 | 770 |
2019-05-09 | 793 | 793 | 772 | 781 | 7,500 | 781 |
2019-05-08 | 811 | 811 | 785 | 796 | 13,200 | 796 |
2019-05-07 | 800 | 820 | 800 | 814 | 3,200 | 814 |
2019-04-26 | 813 | 817 | 800 | 800 | 15,200 | 800 |
2019-04-25 | 845 | 845 | 816 | 816 | 7,700 | 816 |
2019-04-24 | 825 | 854 | 825 | 833 | 2,400 | 833 |
2019-04-23 | 829 | 829 | 817 | 820 | 4,600 | 820 |
2019-04-22 | 848 | 848 | 822 | 829 | 4,000 | 829 |
2019-04-19 | 861 | 865 | 840 | 848 | 3,700 | 848 |
2019-04-18 | 876 | 881 | 860 | 860 | 2,400 | 860 |
2019-04-17 | 871 | 876 | 870 | 876 | 700 | 876 |
2019-04-16 | 865 | 879 | 861 | 877 | 1,700 | 877 |
2019-04-15 | 876 | 876 | 860 | 866 | 4,400 | 866 |
2019-04-12 | 888 | 888 | 878 | 878 | 1,300 | 878 |
2019-04-11 | 892 | 900 | 879 | 885 | 5,500 | 885 |
2019-04-10 | 919 | 919 | 893 | 900 | 3,200 | 900 |
2019-04-09 | 925 | 935 | 901 | 901 | 15,900 | 901 |
2019-04-08 | 893 | 914 | 893 | 914 | 4,500 | 914 |
2019-04-05 | 891 | 897 | 886 | 891 | 3,800 | 891 |
2019-04-04 | 898 | 898 | 881 | 897 | 1,900 | 897 |
2019-04-03 | 901 | 901 | 871 | 894 | 6,500 | 894 |
2019-04-02 | 906 | 912 | 903 | 904 | 2,500 | 904 |
2019-04-01 | 938 | 940 | 911 | 916 | 15,000 | 916 |
2019-03-29 | 900 | 948 | 895 | 933 | 31,200 | 933 |
2019-03-28 | 875 | 898 | 869 | 888 | 7,600 | 888 |
2019-03-27 | 861 | 875 | 851 | 860 | 6,000 | 860 |
2019-03-26 | 880 | 896 | 879 | 896 | 1,500 | 896 |
2019-03-25 | 880 | 888 | 876 | 888 | 3,800 | 888 |
2019-03-22 | 888 | 892 | 882 | 892 | 2,300 | 892 |
2019-03-20 | 887 | 894 | 882 | 882 | 2,900 | 882 |
2019-03-19 | 898 | 898 | 890 | 890 | 700 | 890 |
2019-03-18 | 896 | 898 | 893 | 893 | 1,300 | 893 |
2019-03-15 | 881 | 895 | 881 | 895 | 1,300 | 895 |
2019-03-14 | 881 | 888 | 881 | 888 | 700 | 888 |
2019-03-13 | 895 | 895 | 883 | 884 | 1,100 | 884 |
2019-03-12 | 885 | 894 | 881 | 894 | 900 | 894 |
2019-03-11 | 899 | 899 | 882 | 896 | 3,900 | 896 |
2019-03-08 | 884 | 888 | 884 | 888 | 1,300 | 888 |
2019-03-07 | 888 | 888 | 886 | 886 | 600 | 886 |
2019-03-06 | 888 | 895 | 888 | 894 | 1,900 | 894 |
2019-03-05 | 890 | 895 | 887 | 892 | 1,100 | 892 |
2019-03-04 | 894 | 894 | 887 | 892 | 1,100 | 892 |
2019-03-01 | 894 | 894 | 894 | 894 | 100 | 894 |
2019-02-28 | 880 | 899 | 878 | 897 | 1,400 | 897 |
2019-02-27 | 887 | 890 | 878 | 880 | 1,100 | 880 |
2019-02-26 | 873 | 900 | 873 | 878 | 3,700 | 878 |
2019-02-25 | 897 | 897 | 885 | 890 | 2,300 | 890 |
2019-02-22 | 876 | 885 | 876 | 882 | 1,000 | 882 |
2019-02-21 | 878 | 883 | 876 | 876 | 2,600 | 876 |
2019-02-20 | 882 | 885 | 880 | 885 | 1,900 | 885 |
2019-02-19 | 883 | 883 | 881 | 882 | 500 | 882 |
2019-02-18 | 872 | 887 | 872 | 885 | 600 | 885 |
2019-02-15 | 880 | 880 | 850 | 870 | 3,300 | 870 |
2019-02-14 | 879 | 881 | 879 | 881 | 500 | 881 |
2019-02-13 | 863 | 880 | 863 | 876 | 1,900 | 876 |
2019-02-12 | 855 | 876 | 855 | 862 | 8,400 | 862 |
2019-02-08 | 881 | 902 | 881 | 885 | 3,800 | 885 |
2019-02-07 | 897 | 901 | 891 | 901 | 1,800 | 901 |
2019-02-06 | 887 | 897 | 884 | 897 | 3,400 | 897 |
2019-02-05 | 888 | 889 | 885 | 887 | 3,100 | 887 |
2019-02-04 | 872 | 889 | 872 | 889 | 1,400 | 889 |
2019-02-01 | 870 | 879 | 870 | 872 | 600 | 872 |
2019-01-31 | 879 | 879 | 873 | 873 | 300 | 873 |
2019-01-30 | 880 | 880 | 850 | 853 | 1,700 | 853 |
2019-01-29 | 883 | 883 | 860 | 880 | 2,400 | 880 |
2019-01-28 | 888 | 888 | 887 | 887 | 200 | 887 |
2019-01-25 | 895 | 895 | 880 | 880 | 2,800 | 880 |
2019-01-24 | 887 | 895 | 886 | 895 | 1,900 | 895 |
2019-01-23 | 888 | 888 | 881 | 887 | 900 | 887 |
2019-01-22 | 882 | 882 | 881 | 881 | 400 | 881 |
2019-01-21 | 886 | 890 | 882 | 882 | 1,000 | 882 |
2019-01-18 | 891 | 894 | 891 | 894 | 200 | 894 |
2019-01-17 | 880 | 882 | 877 | 877 | 500 | 877 |
2019-01-16 | 864 | 880 | 864 | 880 | 800 | 880 |
2019-01-15 | 875 | 879 | 863 | 863 | 1,000 | 863 |
2019-01-11 | 871 | 884 | 868 | 876 | 1,900 | 876 |
2019-01-10 | 902 | 902 | 873 | 891 | 1,500 | 891 |
2019-01-09 | 908 | 908 | 904 | 906 | 10,600 | 906 |
2019-01-08 | 890 | 900 | 882 | 900 | 5,600 | 900 |
2019-01-07 | 886 | 905 | 876 | 889 | 3,500 | 889 |
2019-01-04 | 836 | 874 | 835 | 873 | 2,500 | 873 |
分割・併合履歴 : なし