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 |
---|---|---|---|---|---|
1988/12/28 | 707 | 715 | 706 | 706 | 280,000 |
1988/12/27 | 696 | 720 | 696 | 710 | 382,000 |
1988/12/26 | 700 | 705 | 698 | 699 | 182,000 |
1988/12/24 | 719 | 719 | 705 | 705 | 403,000 |
1988/12/23 | 715 | 721 | 710 | 719 | 612,000 |
1988/12/22 | 716 | 722 | 715 | 720 | 811,000 |
1988/12/21 | 707 | 719 | 707 | 715 | 530,000 |
1988/12/20 | 700 | 710 | 695 | 705 | 431,000 |
1988/12/19 | 706 | 718 | 695 | 695 | 209,000 |
1988/12/16 | 716 | 717 | 695 | 700 | 939,000 |
1988/12/15 | 715 | 724 | 715 | 718 | 1,096,000 |
1988/12/14 | 726 | 727 | 717 | 720 | 696,000 |
1988/12/13 | 728 | 728 | 717 | 719 | 852,000 |
1988/12/12 | 712 | 731 | 711 | 728 | 1,764,000 |
1988/12/09 | 710 | 714 | 703 | 706 | 710,000 |
1988/12/08 | 717 | 719 | 706 | 706 | 548,000 |
1988/12/07 | 724 | 725 | 716 | 720 | 791,000 |
1988/12/06 | 725 | 729 | 717 | 724 | 635,000 |
1988/12/05 | 732 | 733 | 710 | 722 | 642,000 |
1988/12/03 | 730 | 734 | 727 | 731 | 1,132,000 |
1988/12/02 | 725 | 738 | 720 | 726 | 3,062,000 |
1988/12/01 | 720 | 729 | 714 | 720 | 2,889,000 |
1988/11/30 | 693 | 720 | 693 | 716 | 3,255,000 |
1988/11/29 | 688 | 692 | 685 | 689 | 586,000 |
1988/11/28 | 692 | 697 | 687 | 690 | 1,004,000 |
1988/11/26 | 698 | 700 | 690 | 692 | 947,000 |
1988/11/25 | 690 | 693 | 685 | 688 | 464,000 |
1988/11/24 | 696 | 696 | 685 | 688 | 720,000 |
1988/11/22 | 698 | 699 | 690 | 694 | 554,000 |
1988/11/21 | 698 | 700 | 692 | 698 | 364,000 |
1988/11/18 | 690 | 700 | 687 | 698 | 685,000 |
1988/11/17 | 695 | 695 | 682 | 690 | 517,000 |
1988/11/16 | 691 | 706 | 675 | 675 | 735,000 |
1988/11/15 | 698 | 700 | 690 | 691 | 937,000 |
1988/11/14 | 680 | 700 | 676 | 690 | 535,000 |
1988/11/11 | 676 | 680 | 671 | 672 | 834,000 |
1988/11/10 | 681 | 684 | 670 | 670 | 988,000 |
1988/11/09 | 665 | 695 | 665 | 672 | 398,000 |
1988/11/08 | 665 | 671 | 660 | 671 | 260,000 |
1988/11/07 | 685 | 685 | 669 | 669 | 233,000 |
1988/11/05 | 685 | 690 | 682 | 685 | 329,000 |
1988/11/04 | 700 | 700 | 688 | 694 | 831,000 |
1988/11/02 | 707 | 708 | 690 | 695 | 1,336,000 |
1988/11/01 | 700 | 707 | 695 | 700 | 1,251,000 |
1988/10/31 | 725 | 725 | 698 | 710 | 1,347,000 |
1988/10/29 | 717 | 735 | 715 | 725 | 2,719,000 |
1988/10/28 | 744 | 748 | 720 | 720 | 6,412,000 |
1988/10/27 | 718 | 743 | 716 | 740 | 13,184,000 |
1988/10/26 | 670 | 709 | 670 | 698 | 7,139,000 |
1988/10/25 | 657 | 668 | 657 | 668 | 1,470,000 |
1988/10/24 | 665 | 669 | 657 | 664 | 768,000 |
1988/10/22 | 660 | 666 | 655 | 664 | 1,227,000 |
1988/10/21 | 638 | 660 | 633 | 659 | 1,283,000 |
1988/10/20 | 618 | 633 | 605 | 630 | 682,000 |
1988/10/19 | 609 | 618 | 605 | 615 | 113,000 |
1988/10/18 | 626 | 626 | 600 | 619 | 229,000 |
1988/10/17 | 630 | 633 | 616 | 616 | 261,000 |
1988/10/14 | 635 | 642 | 625 | 626 | 587,000 |
1988/10/13 | 620 | 642 | 617 | 633 | 1,281,000 |
1988/10/12 | 610 | 618 | 605 | 618 | 266,000 |
1988/10/11 | 600 | 610 | 596 | 605 | 254,000 |
1988/10/07 | 600 | 600 | 590 | 590 | 201,000 |
1988/10/06 | 596 | 610 | 596 | 598 | 237,000 |
1988/10/05 | 609 | 609 | 595 | 605 | 295,000 |
1988/10/04 | 619 | 619 | 606 | 608 | 122,000 |
1988/10/03 | 621 | 621 | 611 | 611 | 117,000 |
1988/10/01 | 620 | 625 | 613 | 613 | 175,000 |
1988/09/30 | 622 | 622 | 611 | 613 | 154,000 |
1988/09/29 | 625 | 625 | 612 | 612 | 426,000 |
1988/09/28 | 606 | 615 | 605 | 610 | 438,000 |
1988/09/27 | 601 | 618 | 598 | 601 | 215,000 |
1988/09/26 | 600 | 620 | 600 | 602 | 189,000 |
1988/09/24 | 609 | 615 | 600 | 615 | 200,000 |
1988/09/22 | 619 | 619 | 600 | 600 | 294,000 |
1988/09/21 | 610 | 620 | 607 | 620 | 381,000 |
1988/09/20 | 620 | 620 | 610 | 610 | 267,000 |
1988/09/19 | 629 | 629 | 616 | 620 | 128,000 |
1988/09/16 | 616 | 620 | 613 | 614 | 170,000 |
1988/09/14 | 630 | 630 | 611 | 611 | 202,000 |
1988/09/13 | 629 | 630 | 620 | 625 | 653,000 |
1988/09/12 | 620 | 628 | 610 | 628 | 95,000 |
1988/09/09 | 624 | 625 | 610 | 610 | 248,000 |
1988/09/08 | 629 | 630 | 610 | 614 | 255,000 |
1988/09/07 | 625 | 630 | 610 | 619 | 99,000 |
1988/09/06 | 612 | 616 | 606 | 610 | 93,000 |
1988/09/05 | 604 | 615 | 604 | 612 | 223,000 |
1988/09/03 | 595 | 605 | 595 | 603 | 47,000 |
1988/09/02 | 591 | 608 | 590 | 591 | 239,000 |
1988/09/01 | 606 | 606 | 590 | 600 | 146,000 |
1988/08/31 | 611 | 616 | 606 | 606 | 194,000 |
1988/08/30 | 618 | 622 | 618 | 621 | 133,000 |
1988/08/29 | 640 | 640 | 620 | 628 | 206,000 |
1988/08/27 | 635 | 640 | 621 | 638 | 93,000 |
1988/08/26 | 631 | 635 | 625 | 626 | 447,000 |
1988/08/25 | 641 | 643 | 630 | 634 | 195,000 |
1988/08/24 | 620 | 645 | 619 | 621 | 1,394,000 |
1988/08/23 | 602 | 613 | 602 | 607 | 1,101,000 |
1988/08/22 | 605 | 614 | 605 | 605 | 158,000 |
1988/08/19 | 605 | 619 | 602 | 610 | 186,000 |
1988/08/18 | 610 | 615 | 605 | 605 | 133,000 |
1988/08/17 | 602 | 615 | 602 | 615 | 172,000 |
1988/08/16 | 605 | 610 | 603 | 605 | 153,000 |
1988/08/15 | 606 | 614 | 605 | 605 | 132,000 |
1988/08/12 | 610 | 630 | 609 | 609 | 225,000 |
1988/08/11 | 600 | 610 | 600 | 609 | 129,000 |
1988/08/10 | 620 | 622 | 600 | 610 | 299,000 |
1988/08/09 | 629 | 635 | 629 | 630 | 206,000 |
1988/08/08 | 620 | 639 | 620 | 630 | 613,000 |
1988/08/06 | 618 | 629 | 618 | 629 | 99,000 |
1988/08/05 | 620 | 629 | 616 | 620 | 160,000 |
1988/08/04 | 622 | 629 | 622 | 625 | 127,000 |
1988/08/03 | 620 | 627 | 620 | 622 | 150,000 |
1988/08/02 | 621 | 629 | 620 | 623 | 185,000 |
1988/08/01 | 620 | 630 | 620 | 621 | 308,000 |
1988/07/30 | 620 | 628 | 615 | 624 | 223,000 |
1988/07/29 | 631 | 634 | 620 | 622 | 1,186,000 |
1988/07/28 | 647 | 654 | 640 | 640 | 393,000 |
1988/07/27 | 630 | 650 | 630 | 640 | 415,000 |
1988/07/26 | 611 | 620 | 610 | 620 | 292,000 |
1988/07/25 | 610 | 620 | 610 | 611 | 270,000 |
1988/07/23 | 630 | 631 | 610 | 610 | 254,000 |
1988/07/22 | 640 | 648 | 630 | 630 | 360,000 |
1988/07/21 | 649 | 650 | 641 | 650 | 286,000 |
1988/07/20 | 659 | 660 | 641 | 650 | 259,000 |
1988/07/19 | 660 | 670 | 630 | 660 | 417,000 |
1988/07/18 | 666 | 674 | 666 | 666 | 406,000 |
1988/07/15 | 670 | 670 | 661 | 668 | 424,000 |
1988/07/14 | 670 | 676 | 667 | 667 | 538,000 |
1988/07/13 | 679 | 680 | 663 | 670 | 485,000 |
1988/07/12 | 678 | 685 | 677 | 682 | 622,000 |
1988/07/11 | 680 | 688 | 675 | 675 | 537,000 |
1988/07/08 | 669 | 688 | 669 | 683 | 626,000 |
1988/07/07 | 670 | 679 | 662 | 669 | 913,000 |
1988/07/06 | 689 | 691 | 680 | 680 | 1,461,000 |
1988/07/05 | 670 | 685 | 665 | 679 | 644,000 |
1988/07/04 | 673 | 673 | 660 | 668 | 466,000 |
1988/07/02 | 682 | 689 | 665 | 674 | 736,000 |
1988/07/01 | 710 | 720 | 690 | 692 | 6,211,000 |
1988/06/30 | 660 | 700 | 652 | 700 | 2,617,000 |
1988/06/29 | 660 | 660 | 650 | 657 | 652,000 |
1988/06/28 | 658 | 660 | 645 | 650 | 645,000 |
1988/06/27 | 660 | 660 | 652 | 653 | 489,000 |
1988/06/25 | 650 | 660 | 646 | 653 | 371,000 |
1988/06/24 | 651 | 665 | 647 | 665 | 635,000 |
1988/06/23 | 660 | 661 | 647 | 650 | 750,000 |
1988/06/22 | 665 | 665 | 656 | 657 | 663,000 |
1988/06/21 | 655 | 660 | 651 | 656 | 435,000 |
1988/06/20 | 663 | 670 | 655 | 665 | 430,000 |
1988/06/17 | 645 | 654 | 645 | 650 | 592,000 |
1988/06/16 | 657 | 657 | 649 | 654 | 579,000 |
1988/06/15 | 667 | 670 | 645 | 649 | 921,000 |
1988/06/14 | 665 | 667 | 648 | 657 | 648,000 |
1988/06/13 | 672 | 672 | 665 | 665 | 485,000 |
1988/06/10 | 685 | 685 | 662 | 662 | 918,000 |
1988/06/09 | 687 | 689 | 681 | 683 | 944,000 |
1988/06/08 | 689 | 693 | 681 | 681 | 1,818,000 |
1988/06/07 | 679 | 697 | 678 | 688 | 4,558,000 |
1988/06/06 | 682 | 690 | 672 | 672 | 3,044,000 |
1988/06/04 | 672 | 675 | 665 | 672 | 896,000 |
1988/06/03 | 670 | 677 | 660 | 672 | 1,171,000 |
1988/06/02 | 685 | 685 | 670 | 677 | 3,472,000 |
1988/06/01 | 668 | 690 | 663 | 675 | 9,258,000 |
1988/05/31 | 670 | 673 | 650 | 663 | 6,618,000 |
1988/05/30 | 648 | 670 | 641 | 669 | 5,664,000 |
1988/05/28 | 650 | 650 | 640 | 640 | 2,720,000 |
1988/05/27 | 642 | 650 | 640 | 648 | 2,565,000 |
1988/05/26 | 637 | 645 | 636 | 640 | 1,236,000 |
1988/05/25 | 645 | 646 | 635 | 635 | 3,047,000 |
1988/05/24 | 629 | 639 | 626 | 635 | 1,272,000 |
1988/05/23 | 631 | 631 | 625 | 629 | 666,000 |
1988/05/20 | 632 | 635 | 623 | 628 | 1,234,000 |
1988/05/19 | 632 | 634 | 620 | 622 | 886,000 |
1988/05/18 | 638 | 640 | 632 | 635 | 782,000 |
1988/05/17 | 645 | 646 | 635 | 638 | 1,486,000 |
1988/05/16 | 632 | 647 | 630 | 645 | 3,459,000 |
1988/05/13 | 638 | 642 | 628 | 628 | 1,900,000 |
1988/05/12 | 629 | 642 | 620 | 638 | 3,004,000 |
1988/05/11 | 628 | 634 | 621 | 626 | 1,863,000 |
1988/05/10 | 620 | 627 | 617 | 618 | 571,000 |
1988/05/09 | 626 | 628 | 615 | 615 | 666,000 |
1988/05/07 | 613 | 627 | 612 | 627 | 1,130,000 |
1988/05/06 | 620 | 620 | 613 | 613 | 650,000 |
1988/05/02 | 624 | 625 | 617 | 617 | 474,000 |
1988/04/30 | 618 | 624 | 618 | 622 | 254,000 |
1988/04/28 | 615 | 623 | 613 | 615 | 870,000 |
1988/04/27 | 616 | 620 | 613 | 613 | 438,000 |
1988/04/26 | 620 | 620 | 613 | 613 | 341,000 |
1988/04/25 | 619 | 620 | 613 | 613 | 538,000 |
1988/04/23 | 613 | 618 | 612 | 617 | 487,000 |
1988/04/22 | 615 | 620 | 613 | 613 | 654,000 |
1988/04/21 | 628 | 629 | 613 | 614 | 785,000 |
1988/04/20 | 629 | 630 | 620 | 628 | 814,000 |
1988/04/19 | 632 | 632 | 618 | 630 | 1,043,000 |
1988/04/18 | 639 | 640 | 620 | 625 | 1,980,000 |
1988/04/15 | 628 | 643 | 625 | 632 | 7,498,000 |
1988/04/14 | 622 | 637 | 622 | 631 | 5,860,000 |
1988/04/13 | 619 | 621 | 616 | 620 | 727,000 |
1988/04/12 | 624 | 624 | 616 | 619 | 736,000 |
1988/04/11 | 618 | 620 | 612 | 620 | 768,000 |
1988/04/08 | 615 | 623 | 603 | 614 | 822,000 |
1988/04/07 | 616 | 627 | 608 | 625 | 4,275,000 |
1988/04/06 | 610 | 614 | 603 | 607 | 2,084,000 |
1988/04/05 | 599 | 606 | 593 | 603 | 1,445,000 |
1988/04/04 | 588 | 599 | 586 | 597 | 455,000 |
1988/04/02 | 585 | 595 | 585 | 585 | 270,000 |
1988/04/01 | 595 | 595 | 581 | 583 | 288,000 |
1988/03/31 | 591 | 598 | 585 | 585 | 541,000 |
1988/03/30 | 595 | 598 | 585 | 590 | 677,000 |
1988/03/29 | 600 | 600 | 592 | 595 | 350,000 |
1988/03/28 | 584 | 607 | 575 | 600 | 979,000 |
1988/03/26 | 572 | 585 | 572 | 585 | 266,000 |
1988/03/25 | 585 | 585 | 580 | 585 | 316,000 |
1988/03/24 | 590 | 590 | 582 | 585 | 546,000 |
1988/03/23 | 586 | 598 | 586 | 587 | 1,123,000 |
1988/03/22 | 587 | 587 | 576 | 583 | 831,000 |
1988/03/18 | 573 | 581 | 570 | 577 | 1,493,000 |
1988/03/17 | 570 | 575 | 568 | 570 | 529,000 |
1988/03/16 | 575 | 577 | 568 | 572 | 400,000 |
1988/03/15 | 568 | 578 | 567 | 568 | 148,000 |
1988/03/14 | 575 | 582 | 565 | 567 | 695,000 |
1988/03/11 | 579 | 583 | 572 | 575 | 632,000 |
1988/03/10 | 581 | 584 | 573 | 579 | 912,000 |
1988/03/09 | 585 | 585 | 578 | 580 | 783,000 |
1988/03/08 | 590 | 590 | 578 | 578 | 644,000 |
1988/03/07 | 584 | 585 | 580 | 580 | 650,000 |
1988/03/05 | 580 | 582 | 576 | 578 | 301,000 |
1988/03/04 | 582 | 584 | 576 | 580 | 962,000 |
1988/03/03 | 584 | 584 | 578 | 580 | 478,000 |
1988/03/02 | 580 | 583 | 575 | 583 | 1,020,000 |
1988/03/01 | 566 | 575 | 566 | 570 | 1,019,000 |
1988/02/29 | 562 | 563 | 556 | 561 | 590,000 |
1988/02/27 | 563 | 564 | 561 | 562 | 276,000 |
1988/02/26 | 562 | 565 | 561 | 565 | 449,000 |
1988/02/25 | 565 | 565 | 561 | 563 | 507,000 |
1988/02/24 | 569 | 569 | 560 | 561 | 835,000 |
1988/02/23 | 551 | 561 | 551 | 561 | 294,000 |
1988/02/22 | 553 | 556 | 550 | 550 | 551,000 |
1988/02/19 | 550 | 560 | 550 | 553 | 190,000 |
1988/02/18 | 550 | 565 | 548 | 548 | 438,000 |
1988/02/17 | 550 | 553 | 546 | 546 | 308,000 |
1988/02/16 | 560 | 570 | 542 | 545 | 416,000 |
1988/02/15 | 561 | 563 | 555 | 558 | 439,000 |
1988/02/12 | 562 | 569 | 552 | 554 | 216,000 |
1988/02/10 | 563 | 570 | 560 | 560 | 274,000 |
1988/02/09 | 570 | 570 | 562 | 565 | 233,000 |
1988/02/08 | 575 | 575 | 562 | 565 | 255,000 |
1988/02/06 | 569 | 575 | 563 | 575 | 278,000 |
1988/02/05 | 564 | 569 | 560 | 560 | 210,000 |
1988/02/04 | 551 | 565 | 551 | 560 | 451,000 |
1988/02/03 | 559 | 569 | 552 | 552 | 290,000 |
1988/02/02 | 560 | 560 | 552 | 552 | 418,000 |
1988/02/01 | 575 | 575 | 560 | 563 | 166,000 |
1988/01/30 | 557 | 562 | 553 | 555 | 273,000 |
1988/01/29 | 566 | 570 | 555 | 555 | 422,000 |
1988/01/28 | 570 | 570 | 550 | 557 | 624,000 |
1988/01/27 | 569 | 570 | 555 | 564 | 542,000 |
1988/01/26 | 564 | 573 | 557 | 573 | 545,000 |
1988/01/25 | 564 | 567 | 557 | 558 | 173,000 |
1988/01/23 | 560 | 569 | 557 | 557 | 263,000 |
1988/01/22 | 555 | 570 | 555 | 555 | 492,000 |
1988/01/21 | 565 | 570 | 550 | 551 | 405,000 |
1988/01/20 | 575 | 585 | 575 | 577 | 407,000 |
1988/01/19 | 595 | 595 | 585 | 585 | 245,000 |
1988/01/18 | 605 | 607 | 590 | 599 | 786,000 |
1988/01/14 | 600 | 605 | 591 | 595 | 813,000 |
1988/01/13 | 607 | 607 | 581 | 598 | 1,447,000 |
1988/01/12 | 627 | 628 | 605 | 605 | 2,934,000 |
1988/01/11 | 619 | 633 | 611 | 615 | 6,852,000 |
1988/01/08 | 610 | 631 | 601 | 629 | 16,198,000 |
1988/01/07 | 580 | 618 | 575 | 600 | 10,353,000 |
1988/01/06 | 560 | 570 | 556 | 561 | 1,324,000 |
1988/01/05 | 525 | 551 | 516 | 550 | 1,297,000 |
1988/01/04 | 530 | 530 | 510 | 518 | 159,000 |