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 |
---|---|---|---|---|---|
1990/12/28 | 622 | 623 | 608 | 615 | 1,638,000 |
1990/12/27 | 621 | 635 | 615 | 622 | 4,564,000 |
1990/12/26 | 588 | 618 | 586 | 618 | 1,278,000 |
1990/12/25 | 598 | 603 | 585 | 585 | 1,228,000 |
1990/12/21 | 600 | 618 | 600 | 618 | 1,683,000 |
1990/12/20 | 624 | 630 | 616 | 620 | 2,317,000 |
1990/12/19 | 637 | 644 | 628 | 634 | 8,377,000 |
1990/12/18 | 585 | 617 | 585 | 617 | 3,054,000 |
1990/12/17 | 580 | 581 | 570 | 575 | 413,000 |
1990/12/14 | 598 | 609 | 580 | 590 | 2,933,000 |
1990/12/13 | 582 | 606 | 580 | 603 | 1,675,000 |
1990/12/12 | 567 | 602 | 559 | 570 | 2,152,000 |
1990/12/11 | 520 | 560 | 513 | 559 | 859,000 |
1990/12/10 | 534 | 535 | 520 | 530 | 463,000 |
1990/12/07 | 495 | 517 | 495 | 510 | 521,000 |
1990/12/06 | 490 | 492 | 480 | 490 | 387,000 |
1990/12/05 | 469 | 491 | 460 | 487 | 334,000 |
1990/12/04 | 475 | 480 | 466 | 469 | 241,000 |
1990/12/03 | 488 | 494 | 474 | 475 | 330,000 |
1990/11/30 | 473 | 478 | 466 | 473 | 378,000 |
1990/11/29 | 479 | 490 | 475 | 483 | 294,000 |
1990/11/28 | 505 | 508 | 494 | 494 | 354,000 |
1990/11/27 | 517 | 522 | 500 | 508 | 304,000 |
1990/11/26 | 520 | 530 | 505 | 522 | 241,000 |
1990/11/22 | 510 | 539 | 502 | 530 | 430,000 |
1990/11/21 | 515 | 517 | 501 | 510 | 182,000 |
1990/11/20 | 535 | 535 | 521 | 522 | 162,000 |
1990/11/19 | 530 | 539 | 525 | 539 | 321,000 |
1990/11/16 | 521 | 530 | 515 | 525 | 405,000 |
1990/11/15 | 547 | 550 | 515 | 520 | 381,000 |
1990/11/14 | 557 | 567 | 548 | 567 | 316,000 |
1990/11/13 | 553 | 560 | 543 | 547 | 342,000 |
1990/11/09 | 529 | 540 | 515 | 540 | 327,000 |
1990/11/08 | 545 | 560 | 516 | 559 | 464,000 |
1990/11/07 | 570 | 580 | 560 | 565 | 283,000 |
1990/11/06 | 591 | 591 | 560 | 560 | 256,000 |
1990/11/05 | 580 | 599 | 580 | 581 | 132,000 |
1990/11/02 | 570 | 581 | 560 | 574 | 200,000 |
1990/11/01 | 595 | 595 | 570 | 570 | 470,000 |
1990/10/31 | 601 | 610 | 596 | 601 | 754,000 |
1990/10/30 | 600 | 625 | 595 | 606 | 1,475,000 |
1990/10/29 | 590 | 608 | 590 | 600 | 369,000 |
1990/10/26 | 604 | 606 | 586 | 586 | 651,000 |
1990/10/25 | 603 | 610 | 598 | 608 | 886,000 |
1990/10/24 | 586 | 586 | 561 | 585 | 487,000 |
1990/10/23 | 608 | 608 | 575 | 576 | 630,000 |
1990/10/22 | 598 | 605 | 590 | 598 | 885,000 |
1990/10/19 | 605 | 619 | 599 | 608 | 2,170,000 |
1990/10/18 | 560 | 587 | 556 | 585 | 1,780,000 |
1990/10/17 | 535 | 550 | 525 | 550 | 617,000 |
1990/10/16 | 534 | 543 | 525 | 525 | 404,000 |
1990/10/15 | 524 | 524 | 515 | 524 | 214,000 |
1990/10/12 | 488 | 512 | 480 | 512 | 188,000 |
1990/10/11 | 500 | 519 | 493 | 493 | 93,000 |
1990/10/09 | 530 | 539 | 510 | 520 | 178,000 |
1990/10/08 | 510 | 530 | 509 | 530 | 418,000 |
1990/10/05 | 510 | 510 | 495 | 509 | 300,000 |
1990/10/04 | 518 | 518 | 490 | 500 | 333,000 |
1990/10/03 | 515 | 532 | 495 | 514 | 668,000 |
1990/10/02 | 525 | 525 | 525 | 525 | 413,000 |
1990/10/01 | 440 | 449 | 440 | 445 | 327,000 |
1990/09/28 | 485 | 490 | 459 | 470 | 356,000 |
1990/09/27 | 510 | 510 | 470 | 482 | 393,000 |
1990/09/26 | 530 | 540 | 501 | 501 | 615,000 |
1990/09/25 | 518 | 530 | 518 | 530 | 218,000 |
1990/09/21 | 540 | 540 | 521 | 540 | 376,000 |
1990/09/20 | 541 | 554 | 522 | 540 | 554,000 |
1990/09/19 | 542 | 565 | 521 | 521 | 400,000 |
1990/09/18 | 535 | 535 | 510 | 531 | 268,000 |
1990/09/17 | 569 | 569 | 535 | 540 | 221,000 |
1990/09/14 | 555 | 569 | 555 | 569 | 775,000 |
1990/09/13 | 575 | 578 | 565 | 570 | 507,000 |
1990/09/12 | 555 | 560 | 532 | 559 | 318,000 |
1990/09/11 | 556 | 556 | 531 | 545 | 297,000 |
1990/09/10 | 546 | 548 | 530 | 546 | 328,000 |
1990/09/07 | 524 | 538 | 501 | 510 | 298,000 |
1990/09/06 | 549 | 549 | 520 | 525 | 363,000 |
1990/09/05 | 540 | 545 | 510 | 539 | 204,000 |
1990/09/04 | 560 | 560 | 544 | 545 | 253,000 |
1990/09/03 | 575 | 575 | 550 | 560 | 187,000 |
1990/08/31 | 568 | 575 | 555 | 575 | 554,000 |
1990/08/30 | 535 | 563 | 535 | 558 | 424,000 |
1990/08/29 | 573 | 573 | 543 | 545 | 351,000 |
1990/08/28 | 560 | 578 | 550 | 573 | 391,000 |
1990/08/27 | 515 | 530 | 511 | 530 | 249,000 |
1990/08/24 | 494 | 524 | 493 | 505 | 486,000 |
1990/08/23 | 521 | 536 | 500 | 504 | 477,000 |
1990/08/22 | 552 | 560 | 540 | 541 | 373,000 |
1990/08/21 | 573 | 575 | 555 | 557 | 785,000 |
1990/08/20 | 560 | 574 | 555 | 570 | 518,000 |
1990/08/17 | 581 | 585 | 550 | 550 | 1,253,000 |
1990/08/16 | 623 | 623 | 600 | 600 | 373,000 |
1990/08/15 | 619 | 645 | 613 | 613 | 413,000 |
1990/08/14 | 625 | 625 | 580 | 600 | 213,000 |
1990/08/13 | 615 | 615 | 600 | 615 | 255,000 |
1990/08/10 | 632 | 644 | 614 | 615 | 245,000 |
1990/08/09 | 645 | 645 | 620 | 620 | 342,000 |
1990/08/08 | 621 | 645 | 605 | 645 | 415,000 |
1990/08/07 | 619 | 635 | 599 | 601 | 404,000 |
1990/08/06 | 675 | 675 | 641 | 649 | 261,000 |
1990/08/03 | 681 | 688 | 680 | 680 | 386,000 |
1990/08/02 | 700 | 719 | 700 | 703 | 201,000 |
1990/08/01 | 731 | 743 | 702 | 707 | 392,000 |
1990/07/31 | 728 | 731 | 720 | 731 | 311,000 |
1990/07/30 | 706 | 715 | 700 | 701 | 212,000 |
1990/07/27 | 732 | 732 | 709 | 724 | 416,000 |
1990/07/26 | 742 | 760 | 742 | 742 | 246,000 |
1990/07/25 | 757 | 760 | 751 | 752 | 330,000 |
1990/07/24 | 756 | 767 | 751 | 755 | 631,000 |
1990/07/23 | 765 | 780 | 761 | 772 | 245,000 |
1990/07/20 | 766 | 775 | 765 | 772 | 430,000 |
1990/07/19 | 771 | 784 | 770 | 779 | 1,103,000 |
1990/07/18 | 770 | 774 | 762 | 765 | 843,000 |
1990/07/17 | 750 | 772 | 750 | 770 | 488,000 |
1990/07/16 | 751 | 765 | 751 | 759 | 181,000 |
1990/07/13 | 759 | 764 | 751 | 761 | 370,000 |
1990/07/12 | 740 | 759 | 740 | 759 | 588,000 |
1990/07/11 | 732 | 754 | 732 | 745 | 305,000 |
1990/07/10 | 741 | 746 | 732 | 732 | 344,000 |
1990/07/09 | 763 | 769 | 750 | 756 | 435,000 |
1990/07/06 | 775 | 777 | 763 | 763 | 244,000 |
1990/07/05 | 770 | 777 | 765 | 775 | 640,000 |
1990/07/04 | 759 | 774 | 759 | 773 | 658,000 |
1990/07/03 | 755 | 766 | 750 | 755 | 462,000 |
1990/07/02 | 754 | 765 | 739 | 765 | 449,000 |
1990/06/29 | 770 | 774 | 756 | 764 | 298,000 |
1990/06/28 | 755 | 764 | 747 | 764 | 290,000 |
1990/06/27 | 750 | 759 | 745 | 756 | 345,000 |
1990/06/26 | 745 | 750 | 739 | 750 | 374,000 |
1990/06/25 | 760 | 760 | 738 | 755 | 238,000 |
1990/06/22 | 753 | 770 | 751 | 765 | 214,000 |
1990/06/21 | 754 | 770 | 754 | 770 | 200,000 |
1990/06/20 | 756 | 774 | 756 | 768 | 214,000 |
1990/06/19 | 757 | 770 | 755 | 762 | 256,000 |
1990/06/18 | 795 | 800 | 767 | 767 | 283,000 |
1990/06/15 | 790 | 790 | 785 | 790 | 289,000 |
1990/06/14 | 782 | 800 | 782 | 790 | 403,000 |
1990/06/13 | 790 | 795 | 775 | 789 | 440,000 |
1990/06/12 | 799 | 804 | 785 | 800 | 628,000 |
1990/06/11 | 801 | 804 | 795 | 799 | 560,000 |
1990/06/08 | 813 | 813 | 790 | 800 | 742,000 |
1990/06/07 | 792 | 813 | 792 | 810 | 892,000 |
1990/06/06 | 799 | 800 | 789 | 789 | 441,000 |
1990/06/05 | 799 | 800 | 780 | 790 | 415,000 |
1990/06/04 | 795 | 800 | 791 | 795 | 651,000 |
1990/06/01 | 780 | 800 | 780 | 788 | 786,000 |
1990/05/31 | 805 | 814 | 797 | 809 | 816,000 |
1990/05/30 | 786 | 800 | 770 | 785 | 770,000 |
1990/05/29 | 811 | 814 | 795 | 795 | 1,227,000 |
1990/05/28 | 800 | 814 | 800 | 809 | 937,000 |
1990/05/25 | 789 | 796 | 783 | 796 | 595,000 |
1990/05/24 | 779 | 785 | 764 | 773 | 439,000 |
1990/05/23 | 758 | 777 | 752 | 762 | 361,000 |
1990/05/22 | 755 | 758 | 747 | 750 | 225,000 |
1990/05/21 | 752 | 760 | 751 | 755 | 235,000 |
1990/05/18 | 777 | 780 | 761 | 772 | 309,000 |
1990/05/17 | 771 | 789 | 771 | 784 | 248,000 |
1990/05/16 | 778 | 785 | 770 | 779 | 518,000 |
1990/05/15 | 785 | 796 | 778 | 780 | 594,000 |
1990/05/14 | 801 | 801 | 781 | 785 | 820,000 |
1990/05/11 | 791 | 794 | 771 | 779 | 760,000 |
1990/05/10 | 790 | 813 | 771 | 771 | 2,731,000 |
1990/05/09 | 769 | 806 | 762 | 790 | 4,615,000 |
1990/05/08 | 750 | 763 | 740 | 753 | 1,766,000 |
1990/05/07 | 710 | 742 | 706 | 740 | 1,258,000 |
1990/05/02 | 670 | 706 | 670 | 706 | 354,000 |
1990/05/01 | 670 | 690 | 670 | 680 | 148,000 |
1990/04/27 | 672 | 694 | 670 | 680 | 377,000 |
1990/04/26 | 694 | 699 | 670 | 672 | 403,000 |
1990/04/25 | 690 | 704 | 672 | 704 | 395,000 |
1990/04/24 | 683 | 702 | 683 | 700 | 485,000 |
1990/04/23 | 700 | 710 | 700 | 702 | 253,000 |
1990/04/20 | 700 | 712 | 696 | 710 | 1,113,000 |
1990/04/19 | 690 | 700 | 690 | 700 | 706,000 |
1990/04/18 | 654 | 685 | 654 | 680 | 412,000 |
1990/04/17 | 655 | 665 | 654 | 654 | 260,000 |
1990/04/16 | 644 | 645 | 641 | 641 | 191,000 |
1990/04/13 | 652 | 690 | 652 | 684 | 403,000 |
1990/04/12 | 690 | 690 | 678 | 690 | 370,000 |
1990/04/11 | 690 | 690 | 655 | 679 | 312,000 |
1990/04/10 | 661 | 679 | 661 | 679 | 263,000 |
1990/04/09 | 699 | 709 | 692 | 699 | 616,000 |
1990/04/06 | 666 | 666 | 650 | 663 | 367,000 |
1990/04/05 | 582 | 582 | 546 | 566 | 472,000 |
1990/04/04 | 615 | 629 | 580 | 580 | 378,000 |
1990/04/03 | 608 | 615 | 570 | 610 | 547,000 |
1990/04/02 | 620 | 631 | 598 | 598 | 316,000 |
1990/03/30 | 690 | 690 | 670 | 680 | 359,000 |
1990/03/29 | 686 | 700 | 681 | 695 | 245,000 |
1990/03/28 | 695 | 704 | 685 | 704 | 434,000 |
1990/03/27 | 700 | 709 | 685 | 695 | 718,000 |
1990/03/26 | 704 | 710 | 690 | 700 | 1,030,000 |
1990/03/23 | 695 | 700 | 680 | 697 | 712,000 |
1990/03/22 | 728 | 728 | 660 | 675 | 576,000 |
1990/03/20 | 732 | 735 | 689 | 730 | 412,000 |
1990/03/19 | 765 | 765 | 730 | 730 | 382,000 |
1990/03/16 | 785 | 785 | 767 | 767 | 281,000 |
1990/03/15 | 767 | 780 | 765 | 765 | 248,000 |
1990/03/14 | 770 | 778 | 765 | 767 | 339,000 |
1990/03/13 | 800 | 800 | 785 | 785 | 362,000 |
1990/03/12 | 806 | 814 | 800 | 800 | 369,000 |
1990/03/09 | 810 | 815 | 804 | 807 | 571,000 |
1990/03/08 | 800 | 804 | 800 | 800 | 661,000 |
1990/03/07 | 830 | 830 | 815 | 815 | 299,000 |
1990/03/06 | 824 | 830 | 823 | 825 | 386,000 |
1990/03/05 | 830 | 830 | 811 | 822 | 263,000 |
1990/03/02 | 812 | 829 | 812 | 828 | 244,000 |
1990/03/01 | 817 | 830 | 810 | 812 | 484,000 |
1990/02/28 | 819 | 848 | 810 | 847 | 715,000 |
1990/02/27 | 800 | 820 | 764 | 819 | 350,000 |
1990/02/26 | 820 | 821 | 760 | 789 | 362,000 |
1990/02/23 | 862 | 862 | 821 | 845 | 440,000 |
1990/02/22 | 894 | 894 | 870 | 880 | 257,000 |
1990/02/21 | 880 | 890 | 875 | 880 | 428,000 |
1990/02/20 | 887 | 900 | 885 | 890 | 237,000 |
1990/02/19 | 889 | 909 | 885 | 890 | 198,000 |
1990/02/16 | 908 | 908 | 890 | 890 | 202,000 |
1990/02/15 | 907 | 909 | 900 | 908 | 569,000 |
1990/02/14 | 901 | 910 | 891 | 899 | 300,000 |
1990/02/13 | 908 | 914 | 900 | 911 | 219,000 |
1990/02/09 | 904 | 910 | 900 | 909 | 252,000 |
1990/02/08 | 908 | 910 | 898 | 904 | 238,000 |
1990/02/07 | 910 | 910 | 895 | 898 | 363,000 |
1990/02/06 | 923 | 923 | 905 | 905 | 464,000 |
1990/02/05 | 916 | 916 | 905 | 905 | 398,000 |
1990/02/02 | 909 | 919 | 903 | 916 | 509,000 |
1990/02/01 | 900 | 907 | 891 | 899 | 392,000 |
1990/01/31 | 890 | 890 | 880 | 890 | 298,000 |
1990/01/30 | 863 | 888 | 863 | 880 | 224,000 |
1990/01/29 | 861 | 862 | 855 | 860 | 383,000 |
1990/01/26 | 870 | 880 | 860 | 860 | 193,000 |
1990/01/25 | 885 | 890 | 870 | 880 | 291,000 |
1990/01/24 | 890 | 890 | 875 | 880 | 409,000 |
1990/01/23 | 888 | 890 | 880 | 888 | 533,000 |
1990/01/22 | 875 | 888 | 873 | 888 | 499,000 |
1990/01/19 | 878 | 891 | 878 | 883 | 451,000 |
1990/01/18 | 910 | 911 | 890 | 898 | 623,000 |
1990/01/17 | 934 | 934 | 911 | 911 | 531,000 |
1990/01/16 | 918 | 930 | 915 | 915 | 445,000 |
1990/01/12 | 928 | 939 | 928 | 932 | 850,000 |
1990/01/11 | 943 | 943 | 931 | 939 | 409,000 |
1990/01/10 | 935 | 943 | 926 | 943 | 727,000 |
1990/01/09 | 931 | 935 | 928 | 935 | 721,000 |
1990/01/08 | 943 | 945 | 926 | 935 | 290,000 |
1990/01/05 | 930 | 941 | 928 | 934 | 976,000 |
1990/01/04 | 940 | 943 | 921 | 922 | 300,000 |