4999 セメダイン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	948	948	908	920	23,500	920
2021-12-29	939	957	923	948	30,400	948
2021-12-28	903	941	895	941	23,000	941
2021-12-27	885	901	875	888	25,000	888
2021-12-24	845	875	839	875	24,700	875
2021-12-23	826	828	822	828	2,300	828
2021-12-22	820	830	800	825	6,800	825
2021-12-21	818	829	813	820	900	820
2021-12-20	829	829	804	816	3,500	816
2021-12-17	839	842	820	840	6,000	840
2021-12-16	830	854	829	839	16,700	839
2021-12-15	815	838	815	833	16,200	833
2021-12-14	816	816	813	813	2,200	813
2021-12-13	808	823	808	820	11,200	820
2021-12-10	801	810	801	808	2,400	808
2021-12-09	806	807	792	803	7,700	803
2021-12-08	810	814	808	813	5,600	813
2021-12-07	808	815	808	812	10,300	812
2021-12-06	796	815	796	810	4,700	810
2021-12-03	808	808	785	795	7,700	795
2021-12-02	755	787	755	778	2,300	778
2021-12-01	747	769	736	768	7,400	768
2021-11-30	749	757	743	747	2,400	747
2021-11-29	756	769	739	742	8,300	742
2021-11-26	793	793	759	771	6,700	771
2021-11-25	805	805	794	795	3,500	795
2021-11-24	795	797	794	796	800	796
2021-11-22	797	801	792	799	900	799
2021-11-19	796	801	794	794	1,800	794
2021-11-18	796	799	796	799	300	799
2021-11-17	803	803	796	796	2,200	796
2021-11-16	807	810	807	810	1,200	810
2021-11-15	805	812	805	806	2,700	806
2021-11-12	807	809	793	808	1,600	808
2021-11-11	809	813	808	810	700	810
2021-11-10	825	825	814	814	6,200	814
2021-11-09	818	830	816	825	8,600	825
2021-11-08	810	814	803	814	5,300	814
2021-11-05	803	809	796	809	1,400	809
2021-11-04	792	800	792	795	1,700	795
2021-11-02	790	796	790	790	2,800	790
2021-11-01	795	795	788	791	2,800	791
2021-10-29	798	801	798	801	400	801
2021-10-28	793	796	793	796	1,500	796
2021-10-27	805	805	785	805	3,300	805
2021-10-26	801	809	800	809	1,200	809
2021-10-25	810	810	805	805	3,500	805
2021-10-22	804	808	801	808	2,600	808
2021-10-21	808	830	805	810	9,800	810
2021-10-20	808	830	805	810	9,800	810
2021-10-19	810	814	809	813	1,200	813
2021-10-18	816	816	805	810	1,000	810
2021-10-15	805	817	805	817	800	817
2021-10-14	816	820	816	820	200	820
2021-10-13	805	807	800	801	1,800	801
2021-10-12	811	813	809	809	1,700	809
2021-10-11	824	825	810	823	4,600	823
2021-10-08	794	801	793	801	3,600	801
2021-10-07	790	793	777	793	1,000	793
2021-10-06	788	790	765	775	3,500	775
2021-10-05	782	784	767	778	5,200	778
2021-10-04	828	829	793	793	5,200	793
2021-10-01	823	823	816	821	2,000	821
2021-09-30	828	838	828	830	1,800	830
2021-09-29	832	837	821	837	1,700	837
2021-09-28	835	840	831	840	700	840
2021-09-27	843	845	833	836	2,400	836
2021-09-24	858	858	829	832	7,400	832
2021-09-22	837	837	801	817	9,200	817
2021-09-21	823	831	820	831	5,500	831
2021-09-17	837	840	833	838	4,000	838
2021-09-16	856	856	826	836	3,600	836
2021-09-15	846	858	846	855	4,000	855
2021-09-14	848	856	841	851	3,800	851
2021-09-13	837	846	828	845	5,900	845
2021-09-10	836	845	833	837	7,000	837
2021-09-09	837	840	827	840	5,300	840
2021-09-08	828	834	828	834	2,200	834
2021-09-07	832	840	830	831	5,100	831
2021-09-06	845	846	832	832	6,100	832
2021-09-03	850	850	828	835	2,300	835
2021-09-02	839	840	827	835	2,900	835
2021-09-01	834	840	833	839	2,000	839
2021-08-31	842	842	830	830	2,000	830
2021-08-30	824	842	821	842	3,300	842
2021-08-27	830	830	820	820	900	820
2021-08-26	833	839	833	833	2,400	833
2021-08-25	833	833	823	830	2,700	830
2021-08-24	826	828	825	827	2,400	827
2021-08-23	839	839	826	826	4,100	826
2021-08-20	865	865	827	839	8,900	839
2021-08-19	834	853	834	851	15,200	851
2021-08-18	844	845	826	845	3,900	845
2021-08-17	835	844	830	830	6,000	830
2021-08-16	835	835	825	835	3,800	835
2021-08-13	816	829	816	829	4,200	829
2021-08-12	830	840	812	815	16,200	815
2021-08-11	813	829	808	824	8,900	824
2021-08-10	813	813	803	804	4,000	804
2021-08-06	798	808	798	806	5,100	806
2021-08-05	796	797	793	797	1,000	797
2021-08-04	800	804	796	796	1,100	796
2021-08-03	795	797	795	797	1,000	797
2021-08-02	790	793	782	793	1,700	793
2021-07-30	795	795	787	790	700	790
2021-07-29	-	-	-	787	-	787
2021-07-28	790	794	787	787	700	787
2021-07-27	789	799	783	784	3,500	784
2021-07-26	810	810	785	791	2,700	791
2021-07-21	817	817	801	801	2,600	801
2021-07-20	780	800	780	795	3,100	795
2021-07-19	811	811	790	801	5,900	801
2021-07-16	806	813	806	811	3,600	811
2021-07-15	821	830	817	821	6,700	821
2021-07-14	830	830	815	825	2,400	825
2021-07-13	839	839	819	830	2,400	830
2021-07-12	802	820	801	814	6,100	814
2021-07-09	820	820	786	805	19,400	805
2021-07-08	836	839	828	836	8,300	836
2021-07-07	819	837	819	829	16,300	829
2021-07-06	818	820	815	820	4,500	820
2021-07-05	812	816	810	816	3,200	816
2021-07-02	798	808	798	807	2,400	807
2021-07-01	800	801	787	796	3,100	796
2021-06-30	800	800	790	792	2,800	792
2021-06-29	805	805	798	800	2,100	800
2021-06-28	810	814	800	802	7,400	802
2021-06-25	815	815	801	802	3,900	802
2021-06-24	794	802	791	801	2,900	801
2021-06-23	792	802	791	794	3,500	794
2021-06-22	793	808	793	794	3,800	794
2021-06-21	815	815	795	803	10,800	803
2021-06-18	798	800	780	800	13,800	800
2021-06-17	767	776	767	775	4,900	775
2021-06-16	757	767	757	767	4,700	767
2021-06-15	759	759	755	756	800	756
2021-06-14	755	764	750	760	3,500	760
2021-06-11	762	765	761	761	3,100	761
2021-06-10	763	763	757	762	2,100	762
2021-06-09	759	762	757	760	5,000	760
2021-06-08	756	759	755	759	2,800	759
2021-06-07	758	758	751	755	2,900	755
2021-06-04	749	749	745	747	2,400	747
2021-06-03	737	745	736	745	1,100	745
2021-06-02	740	742	738	738	1,400	738
2021-06-01	757	757	730	739	4,000	739
2021-05-31	748	757	743	743	2,500	743
2021-05-28	752	754	744	744	4,600	744
2021-05-27	760	760	752	752	400	752
2021-05-26	760	762	749	749	1,900	749
2021-05-25	760	762	750	761	5,900	761
2021-05-24	747	759	747	759	1,700	759
2021-05-21	745	750	740	747	2,700	747
2021-05-20	740	748	736	743	1,500	743
2021-05-19	735	744	729	738	1,400	738
2021-05-18	742	745	736	736	1,900	736
2021-05-17	741	755	735	740	2,700	740
2021-05-14	734	742	734	740	3,500	740
2021-05-13	724	737	724	730	3,800	730
2021-05-12	754	754	725	734	11,700	734
2021-05-11	780	780	755	761	5,300	761
2021-05-10	765	770	752	770	14,700	770
2021-05-07	795	845	751	766	90,900	766
2021-05-06	761	765	760	765	5,600	765
2021-04-30	758	762	758	762	2,600	762
2021-04-28	757	759	757	759	900	759
2021-04-27	759	759	752	757	1,600	757
2021-04-26	755	758	753	755	1,100	755
2021-04-23	756	756	748	752	3,400	752
2021-04-22	750	764	750	751	12,900	751
2021-04-21	747	752	747	750	500	750
2021-04-20	750	753	748	749	4,400	749
2021-04-19	750	752	747	752	6,500	752
2021-04-16	748	750	745	745	500	745
2021-04-15	743	749	743	745	700	745
2021-04-14	748	748	745	747	3,200	747
2021-04-13	741	745	741	741	700	741
2021-04-12	745	745	741	741	1,700	741
2021-04-09	746	751	743	745	4,800	745
2021-04-08	749	751	743	748	3,800	748
2021-04-07	748	748	742	747	1,700	747
2021-04-06	745	745	741	745	2,900	745
2021-04-05	749	749	742	742	900	742
2021-04-02	744	744	740	742	1,200	742
2021-04-01	738	748	735	742	2,800	742
2021-03-31	741	744	738	738	2,500	738
2021-03-30	747	758	732	744	11,100	744
2021-03-29	772	772	748	748	14,300	748
2021-03-26	767	772	765	769	4,100	769
2021-03-25	763	777	756	766	11,200	766
2021-03-24	760	760	751	759	4,100	759
2021-03-23	758	767	758	758	5,400	758
2021-03-22	757	758	751	754	2,700	754
2021-03-19	745	749	745	749	2,300	749
2021-03-18	747	753	745	748	1,700	748
2021-03-17	745	747	740	747	3,200	747
2021-03-16	742	742	740	742	2,500	742
2021-03-15	740	742	735	739	5,500	739
2021-03-12	740	747	738	739	2,800	739
2021-03-11	745	745	736	742	3,200	742
2021-03-10	751	755	735	743	4,700	743
2021-03-09	759	759	738	744	10,900	744
2021-03-08	738	752	730	752	6,200	752
2021-03-05	735	735	731	735	1,500	735
2021-03-04	735	737	723	724	3,200	724
2021-03-03	724	736	724	733	500	733
2021-03-02	738	738	723	723	2,300	723
2021-03-01	731	739	731	738	1,300	738
2021-02-26	732	743	731	731	1,500	731
2021-02-25	753	753	712	731	9,700	731
2021-02-24	747	748	742	748	1,700	748
2021-02-22	746	748	742	748	1,400	748
2021-02-19	737	744	732	742	2,500	742
2021-02-18	755	755	738	738	5,600	738
2021-02-17	746	746	740	740	2,400	740
2021-02-16	737	747	737	747	2,700	747
2021-02-15	748	748	741	747	3,200	747
2021-02-12	740	745	736	740	3,600	740
2021-02-10	740	740	735	735	2,800	735
2021-02-09	739	740	730	736	6,800	736
2021-02-08	721	729	721	728	4,100	728
2021-02-05	725	739	720	720	3,100	720
2021-02-04	728	728	701	716	3,900	716
2021-02-03	725	730	720	730	1,000	730
2021-02-02	720	725	716	716	3,000	716
2021-02-01	720	727	720	722	500	722
2021-01-29	716	728	716	724	2,100	724
2021-01-28	717	728	717	723	1,200	723
2021-01-27	738	738	720	723	3,200	723
2021-01-26	740	742	738	738	600	738
2021-01-25	745	745	738	740	3,800	740
2021-01-22	737	741	736	740	2,000	740
2021-01-21	737	738	733	738	1,600	738
2021-01-20	726	737	726	737	2,900	737
2021-01-19	729	730	726	726	600	726
2021-01-18	720	728	720	727	1,000	727
2021-01-15	730	730	720	729	4,400	729
2021-01-14	724	725	719	725	2,000	725
2021-01-13	724	727	707	719	4,300	719
2021-01-12	732	732	719	724	14,400	724
2021-01-08	717	724	717	723	4,700	723
2021-01-07	710	723	710	717	5,800	717
2021-01-06	705	709	704	709	2,600	709
2021-01-05	702	706	700	706	3,400	706
2021-01-04	685	703	685	702	3,600	702

分割・併合履歴：なし