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 |
---|---|---|---|---|---|
1987/12/28 | 520 | 520 | 511 | 520 | 206,000 |
1987/12/26 | 535 | 535 | 516 | 525 | 259,000 |
1987/12/25 | 521 | 530 | 511 | 525 | 473,000 |
1987/12/24 | 520 | 558 | 520 | 540 | 587,000 |
1987/12/23 | 526 | 527 | 510 | 511 | 333,000 |
1987/12/22 | 540 | 545 | 526 | 526 | 169,000 |
1987/12/21 | 550 | 550 | 538 | 545 | 215,000 |
1987/12/18 | 553 | 553 | 540 | 540 | 296,000 |
1987/12/17 | 553 | 553 | 545 | 553 | 298,000 |
1987/12/16 | 550 | 550 | 540 | 550 | 328,000 |
1987/12/15 | 546 | 555 | 540 | 540 | 374,000 |
1987/12/14 | 540 | 550 | 540 | 545 | 311,000 |
1987/12/11 | 545 | 545 | 536 | 540 | 348,000 |
1987/12/10 | 560 | 560 | 544 | 544 | 430,000 |
1987/12/09 | 560 | 560 | 548 | 550 | 356,000 |
1987/12/08 | 561 | 561 | 545 | 555 | 163,000 |
1987/12/07 | 562 | 574 | 560 | 560 | 213,000 |
1987/12/05 | 554 | 560 | 554 | 559 | 51,000 |
1987/12/04 | 574 | 574 | 552 | 560 | 327,000 |
1987/12/03 | 580 | 580 | 560 | 565 | 795,000 |
1987/12/02 | 585 | 585 | 567 | 570 | 946,000 |
1987/12/01 | 555 | 576 | 551 | 575 | 970,000 |
1987/11/30 | 585 | 585 | 557 | 569 | 1,160,000 |
1987/11/28 | 565 | 584 | 559 | 582 | 2,754,000 |
1987/11/27 | 533 | 573 | 533 | 571 | 4,510,000 |
1987/11/26 | 529 | 530 | 520 | 527 | 241,000 |
1987/11/25 | 510 | 520 | 508 | 519 | 253,000 |
1987/11/24 | 512 | 518 | 505 | 508 | 239,000 |
1987/11/20 | 512 | 515 | 510 | 511 | 85,000 |
1987/11/19 | 511 | 520 | 511 | 511 | 493,000 |
1987/11/18 | 501 | 510 | 501 | 510 | 177,000 |
1987/11/17 | 525 | 530 | 505 | 509 | 241,000 |
1987/11/16 | 539 | 540 | 501 | 519 | 230,000 |
1987/11/13 | 510 | 529 | 510 | 529 | 290,000 |
1987/11/12 | 505 | 514 | 495 | 500 | 560,000 |
1987/11/11 | 500 | 506 | 475 | 500 | 295,000 |
1987/11/10 | 548 | 548 | 505 | 510 | 285,000 |
1987/11/09 | 551 | 554 | 536 | 538 | 243,000 |
1987/11/07 | 558 | 560 | 546 | 546 | 276,000 |
1987/11/06 | 545 | 559 | 545 | 559 | 267,000 |
1987/11/05 | 551 | 559 | 530 | 540 | 218,000 |
1987/11/04 | 550 | 565 | 550 | 559 | 277,000 |
1987/11/02 | 560 | 560 | 540 | 550 | 227,000 |
1987/10/31 | 560 | 560 | 550 | 555 | 252,000 |
1987/10/30 | 559 | 559 | 550 | 556 | 200,000 |
1987/10/29 | 552 | 555 | 535 | 535 | 416,000 |
1987/10/28 | 572 | 572 | 553 | 555 | 564,000 |
1987/10/27 | 549 | 560 | 531 | 552 | 535,000 |
1987/10/26 | 561 | 575 | 530 | 549 | 665,000 |
1987/10/24 | 550 | 580 | 550 | 568 | 974,000 |
1987/10/23 | 575 | 580 | 560 | 560 | 786,000 |
1987/10/22 | 565 | 570 | 551 | 565 | 1,795,000 |
1987/10/21 | 550 | 550 | 510 | 510 | 1,595,000 |
1987/10/20 | 495 | 495 | 495 | 495 | 255,000 |
1987/10/19 | 595 | 605 | 595 | 595 | 487,000 |
1987/10/16 | 636 | 637 | 620 | 620 | 511,000 |
1987/10/15 | 641 | 645 | 635 | 640 | 743,000 |
1987/10/14 | 655 | 655 | 635 | 648 | 1,882,000 |
1987/10/13 | 638 | 655 | 638 | 650 | 2,082,000 |
1987/10/12 | 654 | 654 | 635 | 648 | 895,000 |
1987/10/09 | 646 | 660 | 639 | 655 | 5,178,000 |
1987/10/08 | 620 | 645 | 615 | 636 | 2,175,000 |
1987/10/07 | 624 | 628 | 609 | 620 | 738,000 |
1987/10/06 | 625 | 628 | 620 | 625 | 513,000 |
1987/10/05 | 615 | 625 | 615 | 620 | 472,000 |
1987/10/03 | 622 | 622 | 615 | 619 | 254,000 |
1987/10/02 | 623 | 625 | 615 | 618 | 457,000 |
1987/10/01 | 617 | 622 | 605 | 615 | 701,000 |
1987/09/30 | 610 | 615 | 605 | 607 | 400,000 |
1987/09/29 | 619 | 619 | 605 | 615 | 860,000 |
1987/09/28 | 589 | 610 | 582 | 589 | 1,074,000 |
1987/09/26 | 576 | 586 | 575 | 579 | 343,000 |
1987/09/26 | 1 -> 1.06 分割 | ||||
1987/09/25 | 630 | 630 | 621 | 621 | 1,337,000 |
1987/09/24 | 634 | 640 | 629 | 631 | 1,425,000 |
1987/09/22 | 631 | 640 | 631 | 634 | 303,000 |
1987/09/21 | 644 | 645 | 639 | 645 | 551,000 |
1987/09/18 | 631 | 640 | 631 | 639 | 388,000 |
1987/09/17 | 630 | 639 | 630 | 630 | 305,000 |
1987/09/16 | 647 | 650 | 640 | 640 | 222,000 |
1987/09/14 | 647 | 648 | 640 | 647 | 251,000 |
1987/09/11 | 640 | 650 | 640 | 648 | 378,000 |
1987/09/10 | 641 | 646 | 640 | 640 | 195,000 |
1987/09/09 | 655 | 656 | 640 | 644 | 682,000 |
1987/09/08 | 635 | 648 | 635 | 647 | 380,000 |
1987/09/07 | 650 | 650 | 627 | 632 | 539,000 |
1987/09/05 | 658 | 658 | 645 | 647 | 511,000 |
1987/09/04 | 645 | 660 | 645 | 653 | 963,000 |
1987/09/03 | 663 | 665 | 642 | 660 | 1,561,000 |
1987/09/02 | 670 | 670 | 665 | 670 | 2,504,001 |
1987/09/01 | 660 | 680 | 660 | 674 | 4,747,001 |
1987/08/31 | 633 | 659 | 633 | 659 | 4,974,001 |
1987/08/29 | 634 | 636 | 625 | 633 | 1,679,000 |
1987/08/28 | 624 | 640 | 618 | 633 | 5,713,001 |
1987/08/27 | 612 | 625 | 611 | 623 | 3,176,001 |
1987/08/26 | 599 | 613 | 599 | 613 | 3,238,001 |
1987/08/25 | 591 | 594 | 585 | 589 | 351,000 |
1987/08/24 | 599 | 599 | 580 | 594 | 409,000 |
1987/08/22 | 599 | 600 | 585 | 598 | 696,000 |
1987/08/21 | 579 | 583 | 572 | 583 | 280,000 |
1987/08/20 | 585 | 585 | 560 | 560 | 413,000 |
1987/08/19 | 573 | 580 | 573 | 575 | 106,000 |
1987/08/18 | 575 | 592 | 570 | 572 | 399,000 |
1987/08/17 | 571 | 582 | 571 | 575 | 96,000 |
1987/08/14 | 592 | 592 | 570 | 580 | 517,000 |
1987/08/13 | 581 | 593 | 581 | 584 | 573,000 |
1987/08/12 | 601 | 604 | 585 | 590 | 955,000 |
1987/08/11 | 616 | 616 | 600 | 600 | 2,419,001 |
1987/08/10 | 594 | 598 | 585 | 596 | 1,303,000 |
1987/08/07 | 595 | 598 | 581 | 592 | 1,547,000 |
1987/08/06 | 570 | 597 | 570 | 596 | 2,634,001 |
1987/08/05 | 556 | 565 | 551 | 560 | 210,000 |
1987/08/04 | 565 | 570 | 545 | 556 | 330,000 |
1987/08/03 | 578 | 578 | 563 | 570 | 518,000 |
1987/08/01 | 565 | 576 | 565 | 574 | 582,000 |
1987/07/31 | 569 | 570 | 555 | 568 | 348,000 |
1987/07/30 | 576 | 578 | 566 | 575 | 1,633,000 |
1987/07/29 | 550 | 561 | 550 | 556 | 1,544,000 |
1987/07/28 | 548 | 548 | 535 | 548 | 225,000 |
1987/07/27 | 549 | 549 | 535 | 540 | 78,000 |
1987/07/25 | 540 | 548 | 540 | 542 | 195,000 |
1987/07/24 | 530 | 550 | 530 | 550 | 169,000 |
1987/07/23 | 517 | 520 | 505 | 520 | 166,000 |
1987/07/22 | 520 | 520 | 503 | 505 | 181,000 |
1987/07/21 | 520 | 530 | 506 | 520 | 218,000 |
1987/07/20 | 540 | 542 | 521 | 523 | 195,000 |
1987/07/17 | 550 | 550 | 535 | 535 | 296,000 |
1987/07/16 | 551 | 561 | 545 | 550 | 592,000 |
1987/07/15 | 540 | 565 | 530 | 561 | 781,000 |
1987/07/14 | 523 | 540 | 523 | 536 | 111,000 |
1987/07/13 | 538 | 548 | 520 | 533 | 274,000 |
1987/07/10 | 535 | 548 | 525 | 548 | 441,000 |
1987/07/09 | 515 | 520 | 501 | 515 | 202,000 |
1987/07/08 | 516 | 529 | 506 | 515 | 318,000 |
1987/07/07 | 515 | 520 | 510 | 520 | 273,000 |
1987/07/06 | 520 | 530 | 519 | 520 | 219,000 |
1987/07/04 | 526 | 530 | 521 | 525 | 207,000 |
1987/07/03 | 526 | 535 | 525 | 525 | 712,000 |
1987/07/02 | 529 | 535 | 518 | 525 | 640,000 |
1987/07/01 | 530 | 530 | 519 | 529 | 356,000 |
1987/06/30 | 537 | 540 | 530 | 532 | 338,000 |
1987/06/29 | 545 | 545 | 533 | 537 | 253,000 |
1987/06/27 | 546 | 550 | 536 | 536 | 403,000 |
1987/06/26 | 554 | 560 | 544 | 544 | 491,000 |
1987/06/25 | 543 | 558 | 535 | 544 | 421,000 |
1987/06/24 | 539 | 545 | 531 | 533 | 791,000 |
1987/06/23 | 544 | 548 | 530 | 535 | 759,000 |
1987/06/22 | 566 | 569 | 548 | 554 | 495,000 |
1987/06/19 | 585 | 586 | 562 | 575 | 461,000 |
1987/06/18 | 586 | 590 | 581 | 585 | 182,000 |
1987/06/17 | 590 | 590 | 583 | 590 | 282,000 |
1987/06/16 | 582 | 591 | 581 | 581 | 425,000 |
1987/06/15 | 600 | 600 | 585 | 585 | 619,000 |
1987/06/12 | 600 | 605 | 591 | 598 | 780,000 |
1987/06/11 | 604 | 608 | 599 | 600 | 564,000 |
1987/06/10 | 603 | 605 | 600 | 604 | 409,000 |
1987/06/09 | 615 | 623 | 604 | 604 | 718,000 |
1987/06/08 | 619 | 620 | 601 | 606 | 285,000 |
1987/06/06 | 600 | 620 | 598 | 620 | 1,048,000 |
1987/06/05 | 618 | 619 | 600 | 604 | 773,000 |
1987/06/04 | 605 | 624 | 601 | 615 | 2,391,001 |
1987/06/03 | 582 | 605 | 581 | 605 | 510,000 |
1987/06/02 | 600 | 606 | 585 | 590 | 406,000 |
1987/06/01 | 614 | 616 | 600 | 604 | 907,000 |
1987/05/30 | 590 | 610 | 590 | 609 | 1,009,000 |
1987/05/29 | 585 | 593 | 580 | 585 | 552,000 |
1987/05/28 | 580 | 580 | 568 | 573 | 351,000 |
1987/05/27 | 581 | 584 | 571 | 573 | 772,000 |
1987/05/26 | 585 | 595 | 581 | 590 | 212,000 |
1987/05/25 | 597 | 600 | 585 | 590 | 230,000 |
1987/05/23 | 594 | 599 | 590 | 598 | 205,000 |
1987/05/22 | 600 | 602 | 585 | 594 | 515,000 |
1987/05/21 | 590 | 595 | 575 | 595 | 508,000 |
1987/05/20 | 590 | 590 | 575 | 580 | 545,000 |
1987/05/19 | 599 | 608 | 591 | 596 | 746,000 |
1987/05/18 | 615 | 627 | 609 | 609 | 968,000 |
1987/05/15 | 634 | 647 | 623 | 627 | 4,519,001 |
1987/05/14 | 609 | 645 | 600 | 644 | 8,089,002 |
1987/05/13 | 624 | 625 | 591 | 607 | 4,274,001 |
1987/05/12 | 580 | 615 | 578 | 614 | 6,386,002 |
1987/05/11 | 570 | 585 | 568 | 575 | 1,387,000 |
1987/05/08 | 565 | 574 | 562 | 570 | 856,000 |
1987/05/07 | 560 | 568 | 555 | 565 | 444,000 |
1987/05/06 | 580 | 580 | 561 | 566 | 341,000 |
1987/05/02 | 560 | 574 | 560 | 574 | 771,000 |
1987/05/01 | 565 | 570 | 545 | 566 | 1,153,000 |
1987/04/30 | 545 | 548 | 520 | 535 | 741,000 |
1987/04/28 | 535 | 545 | 500 | 542 | 1,496,000 |
1987/04/27 | 580 | 585 | 545 | 545 | 540,000 |
1987/04/25 | 576 | 590 | 576 | 580 | 984,000 |
1987/04/24 | 580 | 590 | 579 | 585 | 2,012,000 |
1987/04/23 | 576 | 585 | 576 | 578 | 962,000 |
1987/04/22 | 575 | 589 | 571 | 580 | 2,378,001 |
1987/04/21 | 574 | 581 | 566 | 574 | 1,021,000 |
1987/04/20 | 576 | 589 | 571 | 575 | 832,000 |
1987/04/17 | 571 | 586 | 571 | 575 | 818,000 |
1987/04/16 | 580 | 592 | 580 | 581 | 1,527,000 |
1987/04/15 | 574 | 575 | 561 | 570 | 976,000 |
1987/04/14 | 546 | 575 | 545 | 575 | 1,503,000 |
1987/04/13 | 550 | 558 | 540 | 543 | 1,625,000 |
1987/04/10 | 570 | 587 | 560 | 565 | 2,292,001 |
1987/04/09 | 610 | 610 | 556 | 570 | 4,797,001 |
1987/04/08 | 592 | 609 | 585 | 607 | 9,124,002 |
1987/04/07 | 590 | 590 | 580 | 585 | 4,787,001 |
1987/04/06 | 565 | 580 | 565 | 571 | 4,135,001 |
1987/04/04 | 561 | 568 | 558 | 565 | 1,199,000 |
1987/04/03 | 560 | 570 | 550 | 555 | 2,960,001 |
1987/04/02 | 574 | 575 | 545 | 550 | 5,297,001 |
1987/04/01 | 534 | 570 | 524 | 567 | 6,591,002 |
1987/03/31 | 516 | 530 | 515 | 525 | 1,925,000 |
1987/03/30 | 550 | 553 | 525 | 526 | 4,785,001 |
1987/03/28 | 542 | 542 | 520 | 535 | 1,876,000 |
1987/03/27 | 537 | 540 | 516 | 535 | 3,681,001 |
1987/03/26 | 505 | 510 | 504 | 510 | 837,000 |
1987/03/25 | 500 | 507 | 500 | 504 | 1,561,000 |
1987/03/24 | 515 | 520 | 490 | 500 | 1,365,000 |
1987/03/23 | 538 | 538 | 517 | 525 | 3,077,001 |
1987/03/20 | 526 | 536 | 523 | 528 | 2,645,001 |
1987/03/19 | 523 | 560 | 522 | 539 | 7,562,002 |
1987/03/18 | 520 | 544 | 520 | 533 | 12,730,003 |
1987/03/17 | 488 | 517 | 485 | 510 | 7,893,002 |
1987/03/16 | 479 | 494 | 472 | 493 | 7,036,002 |
1987/03/13 | 457 | 483 | 457 | 477 | 8,380,002 |
1987/03/12 | 445 | 453 | 442 | 452 | 3,673,001 |
1987/03/11 | 424 | 440 | 421 | 440 | 858,000 |
1987/03/10 | 430 | 431 | 425 | 429 | 570,000 |
1987/03/09 | 440 | 442 | 431 | 431 | 590,000 |
1987/03/07 | 444 | 444 | 435 | 435 | 432,000 |
1987/03/06 | 441 | 453 | 441 | 442 | 3,165,001 |
1987/03/05 | 436 | 440 | 430 | 440 | 1,103,000 |
1987/03/04 | 449 | 449 | 436 | 440 | 929,000 |
1987/03/03 | 448 | 449 | 441 | 447 | 2,236,001 |
1987/03/02 | 449 | 450 | 435 | 445 | 3,697,001 |
1987/02/28 | 430 | 449 | 426 | 449 | 3,591,001 |
1987/02/27 | 420 | 429 | 410 | 410 | 3,173,001 |
1987/02/26 | 421 | 433 | 420 | 433 | 7,330,002 |
1987/02/25 | 410 | 410 | 397 | 397 | 4,370,001 |
1987/02/24 | 390 | 399 | 390 | 390 | 1,603,000 |
1987/02/23 | 386 | 396 | 385 | 385 | 1,456,000 |
1987/02/20 | 397 | 397 | 385 | 386 | 1,307,000 |
1987/02/19 | 386 | 396 | 386 | 396 | 800,000 |
1987/02/18 | 398 | 402 | 385 | 386 | 1,482,000 |
1987/02/17 | 395 | 400 | 390 | 397 | 923,000 |
1987/02/16 | 388 | 397 | 385 | 395 | 447,000 |
1987/02/13 | 388 | 390 | 380 | 380 | 1,193,000 |
1987/02/12 | 371 | 390 | 371 | 378 | 881,000 |
1987/02/10 | 370 | 375 | 365 | 365 | 957,000 |
1987/02/09 | 375 | 375 | 368 | 368 | 561,000 |
1987/02/07 | 386 | 386 | 377 | 380 | 349,000 |
1987/02/06 | 390 | 390 | 386 | 386 | 443,000 |
1987/02/05 | 401 | 403 | 390 | 390 | 589,000 |
1987/02/04 | 388 | 400 | 385 | 400 | 483,000 |
1987/02/03 | 390 | 395 | 388 | 388 | 375,000 |
1987/02/02 | 395 | 400 | 390 | 390 | 350,000 |
1987/01/31 | 402 | 405 | 395 | 395 | 561,000 |
1987/01/30 | 407 | 410 | 402 | 403 | 871,000 |
1987/01/29 | 414 | 415 | 406 | 412 | 2,520,001 |
1987/01/28 | 401 | 415 | 399 | 411 | 4,241,001 |
1987/01/27 | 400 | 402 | 395 | 398 | 1,600,000 |
1987/01/26 | 390 | 400 | 388 | 398 | 1,874,000 |
1987/01/24 | 385 | 390 | 384 | 388 | 744,000 |
1987/01/23 | 380 | 385 | 378 | 385 | 818,000 |
1987/01/22 | 383 | 383 | 371 | 375 | 1,575,000 |
1987/01/21 | 377 | 385 | 377 | 384 | 1,611,000 |
1987/01/20 | 370 | 375 | 370 | 375 | 326,000 |
1987/01/19 | 369 | 374 | 369 | 370 | 469,000 |
1987/01/16 | 365 | 375 | 365 | 366 | 425,000 |
1987/01/14 | 362 | 365 | 358 | 363 | 417,000 |
1987/01/13 | 362 | 362 | 355 | 362 | 256,000 |
1987/01/12 | 371 | 375 | 367 | 367 | 301,000 |
1987/01/09 | 368 | 379 | 368 | 370 | 1,034,000 |
1987/01/08 | 360 | 367 | 358 | 365 | 423,000 |
1987/01/07 | 364 | 367 | 358 | 365 | 441,000 |
1987/01/06 | 365 | 369 | 358 | 360 | 219,000 |
1987/01/05 | 357 | 365 | 357 | 365 | 118,000 |