日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友大阪セメント(5232)の株価時系列情報

住友大阪セメント(5232)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 357 360 357 357 117,000
1986/12/26 355 360 355 357 125,000
1986/12/25 355 360 351 355 283,000
1986/12/24 361 365 361 364 130,000
1986/12/23 363 365 359 361 193,000
1986/12/22 361 365 358 358 145,000
1986/12/19 360 368 358 367 195,000
1986/12/18 356 366 356 365 249,000
1986/12/17 365 368 355 364 432,000
1986/12/16 363 368 360 360 555,000
1986/12/15 364 368 361 362 370,000
1986/12/12 370 373 365 369 501,000
1986/12/11 379 379 370 375 733,000
1986/12/10 380 380 377 379 251,000
1986/12/09 390 393 377 382 467,000
1986/12/08 379 390 375 390 1,700,000
1986/12/06 370 378 368 378 565,000
1986/12/05 369 375 365 370 1,398,000
1986/12/04 357 362 357 360 810,000
1986/12/03 355 357 351 352 393,000
1986/12/02 350 351 340 341 589,000
1986/12/01 354 358 348 349 819,000
1986/11/29 347 351 346 347 603,000
1986/11/28 349 350 345 345 454,000
1986/11/27 348 350 345 345 147,000
1986/11/26 351 355 349 350 167,000
1986/11/25 357 363 350 350 164,000
1986/11/22 350 352 348 352 81,000
1986/11/21 350 350 347 347 267,000
1986/11/20 347 350 345 347 227,000
1986/11/19 344 350 344 350 181,000
1986/11/18 352 352 347 350 182,000
1986/11/17 360 360 353 355 355,000
1986/11/14 351 356 351 355 301,000
1986/11/13 363 363 347 359 667,000
1986/11/12 360 364 352 358 585,000
1986/11/11 372 374 355 360 2,845,001
1986/11/10 365 375 351 352 2,716,001
1986/11/07 310 317 307 310 339,000
1986/11/06 307 315 305 311 238,000
1986/11/05 306 307 306 307 36,000
1986/11/04 303 310 303 305 63,000
1986/11/01 316 319 300 301 162,000
1986/10/31 334 334 316 316 375,000
1986/10/30 319 335 318 330 199,000
1986/10/29 315 315 309 309 195,000
1986/10/28 300 300 297 298 381,000
1986/10/27 297 300 297 297 47,000
1986/10/25 301 305 295 295 180,000
1986/10/24 320 320 310 310 477,000
1986/10/23 272 305 265 300 521,000
1986/10/22 295 295 255 272 584,000
1986/10/21 285 300 285 300 285,000
1986/10/20 295 295 285 286 256,000
1986/10/17 304 307 300 300 328,000
1986/10/16 300 306 300 306 123,000
1986/10/15 317 320 305 305 227,000
1986/10/14 315 325 315 325 124,000
1986/10/13 320 320 317 320 114,000
1986/10/09 324 325 320 320 243,000
1986/10/08 322 325 320 324 140,000
1986/10/07 323 326 320 325 186,000
1986/10/06 325 331 325 325 222,000
1986/10/04 316 325 315 324 293,000
1986/10/03 306 314 302 313 503,000
1986/10/02 311 316 300 301 812,000
1986/10/01 332 333 325 326 286,000
1986/09/30 351 352 330 339 370,000
1986/09/29 362 362 351 352 226,000
1986/09/27 355 361 355 360 255,000
1986/09/26 361 362 350 352 699,000
1986/09/25 365 368 361 363 651,000
1986/09/24 365 369 365 365 748,000
1986/09/22 369 369 365 366 182,000
1986/09/19 373 375 362 365 357,000
1986/09/18 371 377 370 371 185,000
1986/09/17 381 386 369 373 397,000
1986/09/16 393 400 380 380 236,000
1986/09/12 378 388 378 388 624,000
1986/09/11 401 409 385 398 972,000
1986/09/10 382 395 380 395 629,000
1986/09/09 386 388 380 387 258,000
1986/09/08 398 400 388 388 246,000
1986/09/06 387 400 387 393 225,000
1986/09/05 400 404 391 397 385,000
1986/09/04 405 410 400 400 435,000
1986/09/03 409 409 395 400 852,000
1986/09/02 420 423 405 405 2,143,001
1986/09/01 410 419 406 419 2,607,001
1986/08/30 388 403 385 403 1,349,000
1986/08/29 385 388 384 387 151,000
1986/08/28 387 390 384 390 191,000
1986/08/27 378 390 378 390 450,000
1986/08/26 391 394 383 388 339,000
1986/08/25 390 390 381 381 188,000
1986/08/23 370 372 370 371 78,000
1986/08/22 380 386 369 370 679,000
1986/08/21 400 405 381 390 476,000
1986/08/20 402 405 396 398 623,000
1986/08/19 411 415 402 402 973,000
1986/08/18 413 415 407 409 1,891,000
1986/08/15 371 400 371 397 2,759,001
1986/08/14 371 375 360 360 2,426,001
1986/08/13 369 381 363 370 1,003,000
1986/08/12 365 367 364 365 727,000
1986/08/11 365 375 364 364 258,000
1986/08/08 366 369 362 362 428,000
1986/08/07 376 376 367 370 347,000
1986/08/06 382 385 376 379 424,000
1986/08/05 379 382 378 379 439,000
1986/08/04 386 386 378 379 336,000
1986/08/02 385 390 383 385 426,000
1986/08/01 389 390 380 390 546,000
1986/07/31 399 415 380 380 1,551,000
1986/07/30 385 405 383 396 1,671,000
1986/07/29 386 386 382 385 337,000
1986/07/28 383 387 381 387 125,000
1986/07/26 389 389 383 387 220,000
1986/07/25 394 396 387 389 314,000
1986/07/24 399 400 395 395 298,000
1986/07/23 392 399 391 394 491,000
1986/07/22 391 395 380 387 845,000
1986/07/21 408 408 393 395 428,000
1986/07/19 406 408 404 404 300,000
1986/07/18 405 414 403 404 429,000
1986/07/17 401 410 401 408 271,000
1986/07/16 410 415 406 406 378,000
1986/07/15 419 419 409 409 616,000
1986/07/14 425 425 408 424 1,383,000
1986/07/11 420 420 409 420 830,000
1986/07/10 412 416 406 416 938,000
1986/07/09 421 430 411 417 2,276,001
1986/07/08 410 420 405 419 2,089,001
1986/07/07 404 417 404 415 2,126,001
1986/07/05 398 402 396 402 518,000
1986/07/04 402 402 396 398 1,170,000
1986/07/03 404 407 393 402 1,838,000
1986/07/02 394 405 391 404 963,000
1986/07/01 395 398 391 392 371,000
1986/06/30 392 399 391 395 222,000
1986/06/28 397 399 391 391 205,000
1986/06/27 400 400 395 396 843,000
1986/06/26 400 400 398 400 413,000
1986/06/25 392 400 392 396 541,000
1986/06/24 403 404 391 391 509,000
1986/06/23 407 407 396 405 834,000
1986/06/21 400 405 396 405 1,947,000
1986/06/20 390 400 386 399 3,454,001
1986/06/19 390 392 385 389 1,513,000
1986/06/18 385 395 381 392 1,982,000
1986/06/17 385 390 372 377 1,653,000
1986/06/16 389 389 377 378 553,000
1986/06/13 385 388 379 387 801,000
1986/06/12 383 384 375 377 450,000
1986/06/11 380 385 377 381 1,345,000
1986/06/10 371 375 371 372 298,000
1986/06/09 375 379 374 379 275,000
1986/06/07 376 379 375 375 117,000
1986/06/06 375 380 375 375 180,000
1986/06/05 380 380 373 374 453,000
1986/06/04 370 379 369 376 722,000
1986/06/03 372 372 367 369 207,000
1986/06/02 370 370 367 367 334,000
1986/05/31 370 370 366 366 65,000
1986/05/30 369 371 365 366 552,000
1986/05/29 379 379 370 370 267,000
1986/05/28 382 382 374 376 773,000
1986/05/27 375 387 375 387 568,000
1986/05/26 383 383 374 380 441,000
1986/05/24 380 380 368 378 446,000
1986/05/23 375 376 371 371 395,000
1986/05/22 362 367 361 367 464,000
1986/05/21 353 365 353 365 410,000
1986/05/20 366 369 358 358 291,000
1986/05/19 370 375 368 375 190,000
1986/05/17 370 374 370 372 145,000
1986/05/16 373 378 370 370 463,000
1986/05/15 373 380 371 375 403,000
1986/05/14 383 383 376 383 379,000
1986/05/13 383 385 378 378 599,000
1986/05/12 393 394 382 388 479,000
1986/05/09 385 395 382 392 3,603,001
1986/05/08 380 386 379 379 2,100,001
1986/05/07 379 384 375 375 987,000
1986/05/06 365 379 365 379 586,000
1986/05/02 362 368 361 363 320,000
1986/05/01 360 365 356 361 247,000
1986/04/30 365 368 354 354 209,000
1986/04/28 353 358 353 358 163,000
1986/04/26 359 359 351 353 280,000
1986/04/25 363 368 360 360 557,000
1986/04/24 370 371 365 368 310,000
1986/04/23 368 370 367 370 373,000
1986/04/22 374 374 368 371 580,000
1986/04/21 380 382 369 369 329,000
1986/04/19 384 385 380 380 874,000
1986/04/18 380 385 378 384 2,595,001
1986/04/17 376 378 371 376 611,000
1986/04/16 378 380 369 371 1,113,000
1986/04/15 371 378 365 378 655,000
1986/04/14 387 390 370 370 1,227,000
1986/04/11 378 384 373 384 4,976,001
1986/04/10 355 373 354 373 1,890,000
1986/04/09 351 359 348 350 420,000
1986/04/08 364 364 343 350 896,000
1986/04/07 362 370 361 361 973,000
1986/04/05 361 363 359 361 1,090,000
1986/04/04 361 365 354 362 2,152,001
1986/04/03 341 346 336 340 818,000
1986/04/02 365 368 350 356 1,449,000
1986/04/01 365 372 362 363 2,694,001
1986/03/31 364 364 360 363 1,219,000
1986/03/29 364 364 355 359 1,169,000
1986/03/28 354 355 340 354 891,000
1986/03/27 350 365 346 347 2,708,001
1986/03/26 320 350 320 345 925,000
1986/03/25 326 331 316 316 750,000
1986/03/24 340 349 325 325 675,000
1986/03/22 348 353 341 341 283,000
1986/03/20 345 360 343 358 1,237,000
1986/03/19 371 371 350 350 3,086,001
1986/03/18 325 375 325 366 8,028,002
1986/03/17 322 325 321 325 408,000
1986/03/15 324 325 320 321 449,000
1986/03/14 326 328 322 323 505,000
1986/03/13 325 330 320 320 933,000
1986/03/12 322 334 321 330 859,000
1986/03/11 331 331 321 326 585,000
1986/03/10 334 335 330 331 761,000
1986/03/07 339 339 332 339 627,000
1986/03/06 345 345 334 339 1,383,000
1986/03/05 340 340 335 340 1,172,000
1986/03/04 341 341 334 340 820,000
1986/03/03 336 343 334 342 2,017,000
1986/03/01 336 337 333 337 691,000
1986/02/28 333 339 326 333 2,932,001
1986/02/27 327 333 325 330 1,404,000
1986/02/26 322 327 320 325 904,000
1986/02/25 316 324 315 318 500,000
1986/02/24 314 317 313 315 195,000
1986/02/22 317 318 312 315 326,000
1986/02/21 325 325 316 320 1,262,000
1986/02/20 327 328 324 326 1,007,000
1986/02/19 325 327 323 324 906,000
1986/02/18 334 335 318 323 1,781,000
1986/02/17 334 334 326 330 1,949,000
1986/02/15 328 330 323 329 1,337,000
1986/02/14 334 337 323 323 6,819,002
1986/02/13 318 329 315 328 3,967,001
1986/02/12 309 314 308 313 929,000
1986/02/10 305 314 303 311 1,250,000
1986/02/07 300 303 299 303 741,000
1986/02/06 305 307 300 300 658,000
1986/02/05 312 312 301 307 2,164,001
1986/02/04 299 309 299 307 3,170,001
1986/02/03 284 295 282 294 2,124,001
1986/02/01 280 282 280 280 221,000
1986/01/31 278 280 276 277 192,000
1986/01/30 270 280 270 274 266,000
1986/01/29 266 270 266 268 187,000
1986/01/28 265 270 264 266 149,000
1986/01/27 268 268 262 263 315,000
1986/01/25 265 269 263 263 220,000
1986/01/24 270 270 262 265 337,000
1986/01/23 271 272 270 270 100,000
1986/01/22 271 272 270 270 138,000
1986/01/21 270 275 270 270 151,000
1986/01/20 272 275 270 270 146,000
1986/01/18 271 275 270 270 94,000
1986/01/17 271 273 270 273 157,000
1986/01/16 271 271 270 270 76,000
1986/01/14 277 277 270 270 168,000
1986/01/13 271 282 271 278 99,000
1986/01/10 270 277 270 273 372,000
1986/01/09 277 280 271 271 315,000
1986/01/08 278 278 277 277 174,000
1986/01/07 277 280 276 278 81,000
1986/01/06 282 282 276 277 180,000
1986/01/04 275 280 275 280 62,000

このページの先頭へ