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
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

このページの先頭へ