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
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

このページの先頭へ