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 |
---|---|---|---|---|---|
1989/12/29 | 940 | 943 | 934 | 934 | 327,000 |
1989/12/28 | 950 | 950 | 936 | 943 | 838,000 |
1989/12/27 | 944 | 949 | 941 | 941 | 572,000 |
1989/12/26 | 950 | 955 | 943 | 954 | 516,000 |
1989/12/25 | 948 | 959 | 940 | 948 | 688,000 |
1989/12/22 | 951 | 952 | 940 | 940 | 875,000 |
1989/12/21 | 953 | 953 | 940 | 948 | 1,389,000 |
1989/12/20 | 945 | 953 | 940 | 953 | 1,047,000 |
1989/12/19 | 947 | 948 | 940 | 948 | 1,064,000 |
1989/12/18 | 936 | 949 | 936 | 949 | 1,801,000 |
1989/12/15 | 939 | 940 | 935 | 936 | 579,000 |
1989/12/14 | 936 | 948 | 935 | 944 | 619,000 |
1989/12/13 | 945 | 950 | 939 | 948 | 452,000 |
1989/12/12 | 958 | 958 | 938 | 950 | 406,000 |
1989/12/11 | 936 | 950 | 935 | 950 | 439,000 |
1989/12/08 | 958 | 958 | 945 | 945 | 822,000 |
1989/12/07 | 960 | 963 | 945 | 957 | 1,455,000 |
1989/12/06 | 952 | 960 | 950 | 955 | 1,367,000 |
1989/12/05 | 966 | 968 | 953 | 961 | 1,592,000 |
1989/12/04 | 957 | 975 | 957 | 960 | 3,052,000 |
1989/12/01 | 950 | 959 | 948 | 954 | 3,893,000 |
1989/11/30 | 940 | 946 | 931 | 940 | 1,470,000 |
1989/11/29 | 924 | 950 | 922 | 940 | 2,772,000 |
1989/11/28 | 920 | 920 | 911 | 920 | 1,112,000 |
1989/11/27 | 926 | 926 | 916 | 920 | 678,000 |
1989/11/24 | 928 | 930 | 916 | 916 | 932,000 |
1989/11/22 | 933 | 934 | 926 | 926 | 1,338,000 |
1989/11/21 | 923 | 933 | 920 | 926 | 1,947,000 |
1989/11/20 | 917 | 928 | 917 | 923 | 3,059,000 |
1989/11/17 | 920 | 929 | 907 | 916 | 1,546,000 |
1989/11/16 | 886 | 920 | 886 | 920 | 888,000 |
1989/11/15 | 896 | 900 | 886 | 886 | 575,000 |
1989/11/14 | 892 | 895 | 886 | 888 | 534,000 |
1989/11/13 | 898 | 898 | 892 | 892 | 507,000 |
1989/11/10 | 910 | 915 | 891 | 891 | 636,000 |
1989/11/09 | 910 | 920 | 905 | 905 | 641,000 |
1989/11/08 | 890 | 930 | 890 | 920 | 1,257,000 |
1989/11/07 | 881 | 900 | 881 | 890 | 492,000 |
1989/11/06 | 917 | 917 | 900 | 901 | 411,000 |
1989/11/02 | 895 | 919 | 893 | 910 | 356,000 |
1989/11/01 | 901 | 912 | 891 | 897 | 590,000 |
1989/10/31 | 902 | 912 | 900 | 912 | 615,000 |
1989/10/30 | 920 | 920 | 900 | 901 | 483,000 |
1989/10/27 | 921 | 925 | 912 | 920 | 2,160,000 |
1989/10/26 | 935 | 935 | 920 | 931 | 1,796,000 |
1989/10/25 | 925 | 939 | 918 | 927 | 3,980,000 |
1989/10/24 | 915 | 930 | 905 | 918 | 4,220,000 |
1989/10/23 | 900 | 906 | 895 | 903 | 1,618,000 |
1989/10/20 | 890 | 915 | 890 | 890 | 4,483,000 |
1989/10/19 | 890 | 891 | 880 | 885 | 1,492,000 |
1989/10/18 | 880 | 889 | 860 | 880 | 563,000 |
1989/10/17 | 870 | 880 | 850 | 850 | 457,000 |
1989/10/16 | 857 | 870 | 846 | 851 | 339,000 |
1989/10/13 | 870 | 870 | 856 | 857 | 186,000 |
1989/10/12 | 886 | 890 | 870 | 870 | 423,000 |
1989/10/11 | 883 | 886 | 873 | 886 | 414,000 |
1989/10/09 | 879 | 880 | 873 | 873 | 413,000 |
1989/10/06 | 880 | 880 | 870 | 871 | 313,000 |
1989/10/05 | 865 | 880 | 865 | 880 | 405,000 |
1989/10/04 | 896 | 896 | 856 | 856 | 1,294,000 |
1989/10/03 | 900 | 900 | 881 | 886 | 978,000 |
1989/10/02 | 880 | 898 | 876 | 895 | 1,329,000 |
1989/09/29 | 872 | 880 | 872 | 880 | 994,000 |
1989/09/28 | 870 | 879 | 870 | 872 | 453,000 |
1989/09/27 | 878 | 879 | 870 | 870 | 622,000 |
1989/09/26 | 855 | 870 | 846 | 870 | 763,000 |
1989/09/25 | 865 | 870 | 856 | 860 | 815,000 |
1989/09/22 | 868 | 868 | 855 | 855 | 1,175,000 |
1989/09/21 | 875 | 875 | 856 | 858 | 1,054,000 |
1989/09/20 | 870 | 879 | 870 | 871 | 322,000 |
1989/09/19 | 880 | 880 | 875 | 880 | 495,000 |
1989/09/18 | 881 | 881 | 875 | 880 | 324,000 |
1989/09/14 | 880 | 882 | 880 | 880 | 1,134,000 |
1989/09/13 | 880 | 884 | 880 | 882 | 961,000 |
1989/09/12 | 889 | 889 | 880 | 880 | 861,000 |
1989/09/11 | 915 | 920 | 900 | 901 | 1,613,000 |
1989/09/08 | 914 | 914 | 892 | 910 | 635,000 |
1989/09/07 | 902 | 915 | 890 | 909 | 598,000 |
1989/09/06 | 901 | 915 | 895 | 912 | 308,000 |
1989/09/05 | 905 | 915 | 901 | 915 | 223,000 |
1989/09/04 | 905 | 915 | 890 | 905 | 392,000 |
1989/09/01 | 890 | 890 | 880 | 890 | 576,000 |
1989/08/31 | 909 | 909 | 890 | 895 | 541,000 |
1989/08/30 | 920 | 928 | 910 | 915 | 279,000 |
1989/08/29 | 925 | 929 | 917 | 928 | 363,000 |
1989/08/28 | 925 | 925 | 915 | 925 | 252,000 |
1989/08/25 | 915 | 929 | 909 | 929 | 531,000 |
1989/08/24 | 920 | 921 | 907 | 909 | 223,000 |
1989/08/23 | 935 | 935 | 915 | 915 | 487,000 |
1989/08/22 | 920 | 939 | 920 | 938 | 360,000 |
1989/08/21 | 930 | 939 | 918 | 930 | 309,000 |
1989/08/18 | 907 | 949 | 907 | 940 | 651,000 |
1989/08/17 | 897 | 918 | 892 | 910 | 646,000 |
1989/08/16 | 874 | 887 | 871 | 887 | 461,000 |
1989/08/15 | 869 | 877 | 868 | 877 | 248,000 |
1989/08/14 | 872 | 877 | 868 | 870 | 393,000 |
1989/08/11 | 880 | 890 | 870 | 877 | 287,000 |
1989/08/10 | 896 | 900 | 887 | 887 | 333,000 |
1989/08/09 | 901 | 903 | 895 | 900 | 156,000 |
1989/08/08 | 894 | 904 | 890 | 891 | 396,000 |
1989/08/07 | 905 | 906 | 891 | 894 | 394,000 |
1989/08/04 | 905 | 915 | 900 | 915 | 227,000 |
1989/08/03 | 930 | 940 | 915 | 915 | 436,000 |
1989/08/02 | 921 | 930 | 920 | 930 | 416,000 |
1989/08/01 | 935 | 940 | 918 | 919 | 357,000 |
1989/07/31 | 920 | 935 | 920 | 935 | 275,000 |
1989/07/28 | 941 | 941 | 930 | 930 | 541,000 |
1989/07/27 | 939 | 945 | 927 | 927 | 1,046,000 |
1989/07/26 | 936 | 946 | 934 | 935 | 700,000 |
1989/07/25 | 930 | 945 | 923 | 930 | 1,320,000 |
1989/07/24 | 918 | 918 | 901 | 918 | 366,000 |
1989/07/21 | 908 | 908 | 880 | 903 | 564,000 |
1989/07/20 | 915 | 915 | 891 | 899 | 693,000 |
1989/07/19 | 910 | 910 | 894 | 900 | 542,000 |
1989/07/18 | 900 | 905 | 894 | 900 | 521,000 |
1989/07/17 | 900 | 900 | 890 | 899 | 380,000 |
1989/07/14 | 892 | 892 | 880 | 890 | 226,000 |
1989/07/13 | 878 | 889 | 875 | 878 | 601,000 |
1989/07/12 | 876 | 876 | 866 | 868 | 365,000 |
1989/07/11 | 885 | 885 | 865 | 866 | 219,000 |
1989/07/10 | 890 | 890 | 871 | 875 | 238,000 |
1989/07/07 | 890 | 890 | 880 | 880 | 473,000 |
1989/07/06 | 880 | 889 | 876 | 880 | 173,000 |
1989/07/05 | 880 | 893 | 875 | 876 | 132,000 |
1989/07/04 | 896 | 896 | 880 | 880 | 173,000 |
1989/07/03 | 870 | 886 | 865 | 886 | 163,000 |
1989/06/30 | 855 | 860 | 850 | 860 | 270,000 |
1989/06/29 | 870 | 870 | 849 | 856 | 346,000 |
1989/06/28 | 882 | 883 | 868 | 868 | 339,000 |
1989/06/27 | 903 | 910 | 888 | 895 | 739,000 |
1989/06/26 | 902 | 904 | 893 | 904 | 251,000 |
1989/06/23 | 900 | 904 | 893 | 897 | 243,000 |
1989/06/22 | 895 | 896 | 890 | 893 | 132,000 |
1989/06/21 | 898 | 898 | 880 | 896 | 176,000 |
1989/06/20 | 890 | 900 | 882 | 898 | 122,000 |
1989/06/19 | 890 | 890 | 880 | 880 | 95,000 |
1989/06/16 | 880 | 885 | 851 | 880 | 552,000 |
1989/06/15 | 897 | 897 | 874 | 880 | 707,000 |
1989/06/14 | 917 | 917 | 880 | 887 | 375,000 |
1989/06/13 | 920 | 920 | 903 | 907 | 559,000 |
1989/06/12 | 937 | 937 | 921 | 921 | 317,000 |
1989/06/09 | 950 | 950 | 927 | 927 | 425,000 |
1989/06/08 | 949 | 950 | 940 | 941 | 212,000 |
1989/06/07 | 950 | 950 | 922 | 949 | 361,000 |
1989/06/06 | 948 | 948 | 920 | 920 | 323,000 |
1989/06/05 | 940 | 950 | 935 | 938 | 345,000 |
1989/06/02 | 939 | 940 | 926 | 930 | 479,000 |
1989/06/01 | 965 | 965 | 920 | 921 | 437,000 |
1989/05/31 | 970 | 970 | 950 | 950 | 311,000 |
1989/05/30 | 952 | 965 | 950 | 960 | 430,000 |
1989/05/29 | 980 | 980 | 951 | 955 | 611,000 |
1989/05/26 | 970 | 979 | 960 | 975 | 539,000 |
1989/05/25 | 961 | 970 | 951 | 960 | 292,000 |
1989/05/24 | 952 | 960 | 931 | 951 | 383,000 |
1989/05/23 | 959 | 968 | 953 | 954 | 551,000 |
1989/05/22 | 969 | 980 | 961 | 979 | 259,000 |
1989/05/19 | 965 | 975 | 965 | 971 | 721,000 |
1989/05/18 | 972 | 985 | 971 | 985 | 450,000 |
1989/05/17 | 985 | 990 | 976 | 978 | 491,000 |
1989/05/16 | 999 | 999 | 970 | 975 | 433,000 |
1989/05/15 | 980 | 1,000 | 980 | 995 | 265,000 |
1989/05/12 | 1,010 | 1,020 | 993 | 1,000 | 1,070,000 |
1989/05/11 | 1,020 | 1,030 | 1,000 | 1,010 | 3,002,000 |
1989/05/10 | 993 | 1,020 | 992 | 1,020 | 2,313,000 |
1989/05/09 | 1,000 | 1,000 | 990 | 997 | 1,408,000 |
1989/05/08 | 981 | 1,030 | 981 | 1,010 | 4,427,000 |
1989/05/02 | 972 | 1,010 | 972 | 985 | 4,428,000 |
1989/05/01 | 979 | 980 | 965 | 970 | 933,000 |
1989/04/28 | 959 | 979 | 953 | 969 | 1,041,000 |
1989/04/27 | 953 | 963 | 951 | 960 | 590,000 |
1989/04/26 | 960 | 970 | 942 | 963 | 831,000 |
1989/04/25 | 950 | 980 | 950 | 960 | 748,000 |
1989/04/24 | 950 | 955 | 939 | 941 | 521,000 |
1989/04/21 | 945 | 951 | 942 | 945 | 748,000 |
1989/04/20 | 951 | 964 | 942 | 947 | 450,000 |
1989/04/19 | 951 | 964 | 951 | 952 | 489,000 |
1989/04/18 | 965 | 969 | 953 | 953 | 626,000 |
1989/04/17 | 970 | 970 | 960 | 970 | 632,000 |
1989/04/14 | 970 | 975 | 950 | 975 | 915,000 |
1989/04/13 | 959 | 968 | 953 | 962 | 439,000 |
1989/04/12 | 960 | 969 | 950 | 950 | 518,000 |
1989/04/11 | 940 | 970 | 940 | 970 | 567,000 |
1989/04/10 | 953 | 960 | 945 | 950 | 523,000 |
1989/04/07 | 955 | 970 | 955 | 955 | 697,000 |
1989/04/06 | 970 | 975 | 950 | 952 | 523,000 |
1989/04/05 | 985 | 990 | 971 | 986 | 1,129,000 |
1989/04/04 | 999 | 999 | 975 | 985 | 1,280,000 |
1989/04/03 | 991 | 1,000 | 971 | 985 | 1,258,000 |
1989/03/31 | 1,000 | 1,020 | 990 | 990 | 1,487,000 |
1989/03/30 | 1,030 | 1,040 | 995 | 995 | 3,102,000 |
1989/03/29 | 980 | 1,030 | 975 | 1,030 | 4,530,000 |
1989/03/28 | 984 | 989 | 960 | 970 | 1,271,000 |
1989/03/27 | 983 | 990 | 975 | 979 | 1,487,000 |
1989/03/24 | 995 | 998 | 960 | 979 | 2,367,000 |
1989/03/23 | 995 | 1,020 | 991 | 991 | 11,569,000 |
1989/03/22 | 941 | 994 | 935 | 975 | 7,923,000 |
1989/03/20 | 949 | 950 | 921 | 921 | 1,397,000 |
1989/03/17 | 945 | 963 | 942 | 959 | 5,161,000 |
1989/03/16 | 920 | 943 | 920 | 933 | 1,718,000 |
1989/03/15 | 929 | 930 | 915 | 925 | 774,000 |
1989/03/14 | 909 | 920 | 902 | 920 | 848,000 |
1989/03/13 | 915 | 916 | 902 | 914 | 451,000 |
1989/03/10 | 915 | 920 | 905 | 920 | 499,000 |
1989/03/09 | 920 | 930 | 910 | 915 | 509,000 |
1989/03/08 | 900 | 943 | 900 | 930 | 2,310,000 |
1989/03/07 | 879 | 910 | 870 | 900 | 1,046,000 |
1989/03/06 | 893 | 910 | 880 | 884 | 693,000 |
1989/03/03 | 891 | 900 | 883 | 888 | 696,000 |
1989/03/02 | 870 | 898 | 866 | 881 | 767,000 |
1989/03/01 | 900 | 900 | 865 | 870 | 1,233,000 |
1989/02/28 | 910 | 913 | 891 | 891 | 718,000 |
1989/02/27 | 923 | 929 | 913 | 915 | 710,000 |
1989/02/23 | 940 | 940 | 918 | 926 | 949,000 |
1989/02/22 | 920 | 948 | 908 | 948 | 940,000 |
1989/02/21 | 930 | 930 | 915 | 925 | 871,000 |
1989/02/20 | 940 | 947 | 930 | 930 | 744,000 |
1989/02/17 | 959 | 959 | 940 | 940 | 983,000 |
1989/02/16 | 969 | 969 | 940 | 949 | 2,168,000 |
1989/02/15 | 926 | 965 | 926 | 960 | 3,309,000 |
1989/02/14 | 920 | 935 | 915 | 930 | 1,767,000 |
1989/02/13 | 930 | 935 | 915 | 930 | 1,199,000 |
1989/02/10 | 905 | 949 | 901 | 935 | 2,869,000 |
1989/02/09 | 928 | 931 | 909 | 915 | 2,393,000 |
1989/02/08 | 961 | 965 | 932 | 938 | 5,351,000 |
1989/02/07 | 940 | 978 | 930 | 955 | 15,304,000 |
1989/02/06 | 889 | 900 | 885 | 900 | 7,543,000 |
1989/02/03 | 869 | 885 | 859 | 869 | 9,571,000 |
1989/02/02 | 819 | 849 | 815 | 843 | 7,440,000 |
1989/02/01 | 810 | 824 | 807 | 819 | 3,595,000 |
1989/01/31 | 800 | 806 | 792 | 800 | 2,025,000 |
1989/01/30 | 807 | 807 | 795 | 800 | 1,014,000 |
1989/01/28 | 802 | 805 | 796 | 800 | 1,411,000 |
1989/01/27 | 806 | 806 | 792 | 792 | 1,153,000 |
1989/01/26 | 810 | 810 | 795 | 800 | 1,161,000 |
1989/01/25 | 813 | 813 | 800 | 809 | 1,925,000 |
1989/01/24 | 808 | 815 | 803 | 811 | 4,262,000 |
1989/01/23 | 792 | 807 | 786 | 799 | 3,403,000 |
1989/01/20 | 783 | 793 | 777 | 792 | 1,614,000 |
1989/01/19 | 798 | 798 | 776 | 785 | 2,521,000 |
1989/01/18 | 777 | 795 | 770 | 788 | 3,712,000 |
1989/01/17 | 764 | 776 | 763 | 775 | 1,984,000 |
1989/01/13 | 774 | 778 | 763 | 765 | 2,219,000 |
1989/01/12 | 764 | 781 | 757 | 775 | 7,912,000 |
1989/01/11 | 750 | 764 | 741 | 755 | 4,756,000 |
1989/01/10 | 738 | 753 | 737 | 740 | 5,402,000 |
1989/01/09 | 710 | 738 | 707 | 729 | 1,112,000 |
1989/01/06 | 705 | 713 | 701 | 705 | 376,000 |
1989/01/05 | 711 | 714 | 700 | 701 | 278,000 |
1989/01/04 | 716 | 720 | 709 | 709 | 143,000 |