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 |
---|---|---|---|---|---|
1993/12/30 | 442 | 450 | 440 | 440 | 127,000 |
1993/12/29 | 438 | 448 | 437 | 447 | 319,000 |
1993/12/28 | 435 | 439 | 432 | 439 | 259,000 |
1993/12/27 | 438 | 438 | 432 | 435 | 255,000 |
1993/12/24 | 435 | 442 | 432 | 441 | 384,000 |
1993/12/22 | 437 | 445 | 430 | 438 | 490,000 |
1993/12/21 | 439 | 444 | 433 | 434 | 303,000 |
1993/12/20 | 448 | 453 | 440 | 440 | 312,000 |
1993/12/17 | 435 | 453 | 433 | 453 | 1,102,000 |
1993/12/16 | 444 | 446 | 437 | 437 | 391,000 |
1993/12/15 | 436 | 436 | 425 | 435 | 283,000 |
1993/12/14 | 440 | 440 | 433 | 436 | 225,000 |
1993/12/13 | 430 | 440 | 430 | 440 | 163,000 |
1993/12/10 | 430 | 450 | 418 | 445 | 1,286,000 |
1993/12/09 | 426 | 430 | 423 | 430 | 395,000 |
1993/12/08 | 431 | 431 | 411 | 416 | 354,000 |
1993/12/07 | 435 | 440 | 429 | 431 | 272,000 |
1993/12/06 | 441 | 447 | 435 | 435 | 274,000 |
1993/12/03 | 449 | 460 | 440 | 459 | 384,000 |
1993/12/02 | 448 | 470 | 441 | 450 | 506,000 |
1993/12/01 | 430 | 447 | 427 | 447 | 587,000 |
1993/11/30 | 414 | 428 | 413 | 425 | 552,000 |
1993/11/29 | 422 | 425 | 408 | 409 | 1,018,000 |
1993/11/26 | 448 | 450 | 420 | 422 | 1,086,000 |
1993/11/25 | 468 | 468 | 448 | 448 | 599,000 |
1993/11/24 | 479 | 486 | 450 | 463 | 328,000 |
1993/11/22 | 488 | 489 | 473 | 489 | 514,000 |
1993/11/19 | 492 | 500 | 488 | 488 | 387,000 |
1993/11/18 | 488 | 494 | 488 | 492 | 372,000 |
1993/11/17 | 490 | 495 | 486 | 486 | 555,000 |
1993/11/16 | 491 | 510 | 491 | 495 | 355,000 |
1993/11/15 | 500 | 502 | 488 | 488 | 577,000 |
1993/11/12 | 500 | 509 | 500 | 502 | 861,000 |
1993/11/11 | 501 | 504 | 498 | 500 | 451,000 |
1993/11/10 | 499 | 510 | 493 | 505 | 540,000 |
1993/11/09 | 511 | 518 | 500 | 504 | 964,000 |
1993/11/08 | 502 | 514 | 500 | 510 | 826,000 |
1993/11/05 | 508 | 509 | 490 | 500 | 749,000 |
1993/11/04 | 522 | 524 | 511 | 512 | 798,000 |
1993/11/02 | 533 | 533 | 522 | 522 | 262,000 |
1993/11/01 | 531 | 531 | 521 | 523 | 364,000 |
1993/10/29 | 535 | 536 | 523 | 525 | 564,000 |
1993/10/28 | 541 | 543 | 530 | 535 | 336,000 |
1993/10/27 | 549 | 550 | 540 | 540 | 685,000 |
1993/10/26 | 554 | 560 | 548 | 549 | 351,000 |
1993/10/25 | 562 | 565 | 551 | 551 | 439,000 |
1993/10/22 | 564 | 568 | 560 | 560 | 303,000 |
1993/10/21 | 562 | 566 | 562 | 564 | 243,000 |
1993/10/20 | 566 | 569 | 562 | 562 | 412,000 |
1993/10/19 | 565 | 571 | 563 | 566 | 612,000 |
1993/10/18 | 563 | 568 | 563 | 563 | 427,000 |
1993/10/15 | 552 | 570 | 551 | 563 | 703,000 |
1993/10/14 | 556 | 556 | 544 | 550 | 906,000 |
1993/10/13 | 562 | 563 | 550 | 550 | 1,493,000 |
1993/10/12 | 565 | 567 | 558 | 563 | 818,000 |
1993/10/08 | 576 | 580 | 566 | 578 | 956,000 |
1993/10/07 | 588 | 588 | 577 | 581 | 299,000 |
1993/10/06 | 579 | 589 | 579 | 588 | 400,000 |
1993/10/05 | 582 | 585 | 575 | 579 | 736,000 |
1993/10/04 | 590 | 590 | 580 | 585 | 246,000 |
1993/10/01 | 590 | 597 | 583 | 589 | 441,000 |
1993/09/30 | 577 | 595 | 577 | 591 | 455,000 |
1993/09/29 | 585 | 585 | 577 | 577 | 362,000 |
1993/09/28 | 587 | 593 | 585 | 589 | 334,000 |
1993/09/27 | 588 | 599 | 585 | 587 | 177,000 |
1993/09/24 | 602 | 604 | 595 | 599 | 449,000 |
1993/09/22 | 596 | 598 | 592 | 592 | 462,000 |
1993/09/21 | 616 | 616 | 604 | 609 | 397,000 |
1993/09/20 | 603 | 609 | 602 | 606 | 266,000 |
1993/09/17 | 610 | 613 | 606 | 609 | 300,000 |
1993/09/16 | 621 | 624 | 608 | 608 | 458,000 |
1993/09/14 | 634 | 635 | 623 | 628 | 374,000 |
1993/09/13 | 627 | 635 | 624 | 635 | 424,000 |
1993/09/10 | 620 | 629 | 620 | 627 | 1,286,000 |
1993/09/09 | 631 | 631 | 626 | 628 | 461,000 |
1993/09/08 | 629 | 635 | 627 | 627 | 988,000 |
1993/09/07 | 630 | 630 | 626 | 627 | 555,000 |
1993/09/06 | 636 | 636 | 628 | 628 | 449,000 |
1993/09/03 | 629 | 634 | 628 | 632 | 665,000 |
1993/09/02 | 633 | 634 | 627 | 629 | 433,000 |
1993/09/01 | 634 | 635 | 625 | 631 | 1,201,000 |
1993/08/31 | 631 | 634 | 625 | 634 | 864,000 |
1993/08/30 | 637 | 638 | 631 | 633 | 640,000 |
1993/08/27 | 627 | 632 | 622 | 631 | 1,300,000 |
1993/08/26 | 626 | 626 | 616 | 621 | 921,000 |
1993/08/25 | 615 | 621 | 615 | 621 | 612,000 |
1993/08/24 | 605 | 614 | 605 | 610 | 345,000 |
1993/08/23 | 610 | 619 | 608 | 610 | 426,000 |
1993/08/20 | 615 | 623 | 611 | 620 | 1,007,000 |
1993/08/19 | 611 | 616 | 604 | 610 | 1,184,000 |
1993/08/18 | 606 | 614 | 606 | 610 | 549,000 |
1993/08/17 | 608 | 615 | 605 | 610 | 520,000 |
1993/08/16 | 606 | 612 | 604 | 606 | 678,000 |
1993/08/13 | 614 | 617 | 603 | 610 | 874,000 |
1993/08/12 | 610 | 615 | 605 | 613 | 755,000 |
1993/08/11 | 585 | 603 | 585 | 600 | 1,895,000 |
1993/08/10 | 583 | 590 | 582 | 585 | 649,000 |
1993/08/09 | 580 | 586 | 575 | 582 | 820,000 |
1993/08/06 | 583 | 583 | 575 | 580 | 194,000 |
1993/08/05 | 580 | 583 | 573 | 573 | 423,000 |
1993/08/04 | 569 | 583 | 568 | 577 | 1,228,000 |
1993/08/03 | 568 | 578 | 568 | 569 | 605,000 |
1993/08/02 | 580 | 580 | 567 | 568 | 453,000 |
1993/07/30 | 581 | 585 | 578 | 579 | 548,000 |
1993/07/29 | 563 | 582 | 563 | 580 | 761,000 |
1993/07/28 | 561 | 568 | 561 | 566 | 344,000 |
1993/07/27 | 563 | 565 | 561 | 561 | 503,000 |
1993/07/26 | 563 | 569 | 560 | 562 | 580,000 |
1993/07/23 | 563 | 576 | 563 | 563 | 566,000 |
1993/07/22 | 582 | 590 | 578 | 579 | 556,000 |
1993/07/21 | 579 | 584 | 579 | 584 | 666,000 |
1993/07/20 | 579 | 583 | 579 | 579 | 416,000 |
1993/07/19 | 595 | 600 | 579 | 589 | 551,000 |
1993/07/16 | 593 | 599 | 589 | 595 | 679,000 |
1993/07/15 | 607 | 607 | 591 | 592 | 430,000 |
1993/07/14 | 607 | 607 | 593 | 597 | 334,000 |
1993/07/13 | 605 | 610 | 604 | 610 | 402,000 |
1993/07/12 | 600 | 605 | 595 | 605 | 267,000 |
1993/07/09 | 584 | 600 | 584 | 600 | 727,000 |
1993/07/08 | 582 | 588 | 580 | 580 | 396,000 |
1993/07/07 | 593 | 598 | 589 | 592 | 526,000 |
1993/07/06 | 598 | 600 | 596 | 600 | 245,000 |
1993/07/05 | 603 | 603 | 595 | 596 | 331,000 |
1993/07/02 | 606 | 606 | 593 | 593 | 309,000 |
1993/07/01 | 595 | 598 | 593 | 596 | 534,000 |
1993/06/30 | 595 | 598 | 593 | 595 | 449,000 |
1993/06/29 | 601 | 601 | 594 | 595 | 543,000 |
1993/06/28 | 600 | 610 | 600 | 606 | 352,000 |
1993/06/25 | 608 | 612 | 603 | 610 | 664,000 |
1993/06/24 | 597 | 615 | 597 | 606 | 499,000 |
1993/06/23 | 601 | 604 | 597 | 597 | 547,000 |
1993/06/22 | 602 | 604 | 596 | 601 | 659,000 |
1993/06/21 | 615 | 615 | 595 | 600 | 992,000 |
1993/06/18 | 634 | 634 | 615 | 625 | 605,000 |
1993/06/17 | 621 | 632 | 611 | 630 | 1,025,000 |
1993/06/16 | 623 | 623 | 612 | 618 | 1,266,000 |
1993/06/15 | 628 | 632 | 623 | 623 | 1,254,000 |
1993/06/14 | 640 | 640 | 628 | 628 | 444,000 |
1993/06/11 | 640 | 643 | 630 | 634 | 1,524,000 |
1993/06/10 | 637 | 637 | 628 | 630 | 538,000 |
1993/06/08 | 645 | 645 | 637 | 637 | 621,000 |
1993/06/07 | 641 | 647 | 639 | 645 | 595,000 |
1993/06/04 | 640 | 648 | 640 | 641 | 1,000,000 |
1993/06/03 | 640 | 645 | 637 | 640 | 630,000 |
1993/06/02 | 635 | 649 | 634 | 640 | 969,000 |
1993/06/01 | 634 | 643 | 633 | 636 | 947,000 |
1993/05/31 | 654 | 654 | 641 | 644 | 1,055,000 |
1993/05/28 | 650 | 662 | 646 | 660 | 3,440,000 |
1993/05/27 | 655 | 660 | 645 | 647 | 5,515,000 |
1993/05/26 | 633 | 655 | 631 | 652 | 8,399,000 |
1993/05/25 | 625 | 636 | 621 | 633 | 3,355,000 |
1993/05/24 | 617 | 625 | 611 | 620 | 2,267,000 |
1993/05/21 | 609 | 611 | 595 | 608 | 866,000 |
1993/05/20 | 600 | 608 | 586 | 608 | 567,000 |
1993/05/19 | 595 | 600 | 585 | 590 | 789,000 |
1993/05/18 | 604 | 604 | 590 | 590 | 892,000 |
1993/05/17 | 614 | 614 | 603 | 604 | 695,000 |
1993/05/14 | 601 | 608 | 601 | 604 | 569,000 |
1993/05/13 | 604 | 612 | 601 | 605 | 778,000 |
1993/05/12 | 616 | 620 | 608 | 614 | 882,000 |
1993/05/11 | 623 | 625 | 613 | 615 | 1,164,000 |
1993/05/10 | 609 | 619 | 609 | 618 | 409,000 |
1993/05/07 | 608 | 613 | 606 | 609 | 739,000 |
1993/05/06 | 621 | 621 | 608 | 608 | 589,000 |
1993/04/30 | 610 | 623 | 609 | 623 | 1,101,000 |
1993/04/28 | 613 | 623 | 608 | 608 | 1,940,000 |
1993/04/27 | 582 | 608 | 582 | 608 | 1,568,000 |
1993/04/26 | 579 | 590 | 579 | 581 | 626,000 |
1993/04/23 | 592 | 596 | 582 | 583 | 582,000 |
1993/04/22 | 593 | 605 | 590 | 596 | 603,000 |
1993/04/21 | 605 | 612 | 592 | 598 | 779,000 |
1993/04/20 | 610 | 614 | 601 | 604 | 1,092,000 |
1993/04/19 | 608 | 616 | 604 | 612 | 1,674,000 |
1993/04/16 | 620 | 620 | 602 | 604 | 642,000 |
1993/04/15 | 618 | 620 | 610 | 614 | 713,000 |
1993/04/14 | 628 | 635 | 617 | 623 | 4,023,000 |
1993/04/13 | 597 | 618 | 591 | 618 | 2,303,000 |
1993/04/12 | 590 | 599 | 590 | 594 | 541,000 |
1993/04/09 | 592 | 603 | 583 | 600 | 1,336,000 |
1993/04/08 | 599 | 616 | 589 | 592 | 1,657,000 |
1993/04/07 | 605 | 618 | 600 | 602 | 2,452,000 |
1993/04/06 | 624 | 624 | 599 | 610 | 2,226,000 |
1993/04/05 | 580 | 641 | 568 | 627 | 7,651,000 |
1993/04/02 | 565 | 594 | 563 | 588 | 4,828,000 |
1993/04/01 | 542 | 560 | 540 | 558 | 497,000 |
1993/03/31 | 555 | 557 | 540 | 540 | 753,000 |
1993/03/30 | 561 | 564 | 545 | 557 | 1,103,000 |
1993/03/29 | 540 | 568 | 535 | 566 | 1,788,000 |
1993/03/26 | 533 | 542 | 521 | 542 | 599,000 |
1993/03/25 | 535 | 547 | 530 | 545 | 706,000 |
1993/03/24 | 529 | 533 | 520 | 525 | 470,000 |
1993/03/23 | 520 | 534 | 520 | 534 | 933,000 |
1993/03/22 | 522 | 530 | 520 | 530 | 704,000 |
1993/03/19 | 528 | 539 | 502 | 502 | 1,833,000 |
1993/03/18 | 529 | 542 | 525 | 537 | 860,000 |
1993/03/17 | 528 | 530 | 521 | 523 | 468,000 |
1993/03/16 | 530 | 532 | 520 | 523 | 733,000 |
1993/03/15 | 539 | 540 | 530 | 532 | 560,000 |
1993/03/12 | 537 | 550 | 537 | 539 | 1,768,000 |
1993/03/11 | 544 | 550 | 535 | 537 | 620,000 |
1993/03/10 | 544 | 545 | 535 | 540 | 873,000 |
1993/03/09 | 549 | 555 | 536 | 536 | 1,589,000 |
1993/03/08 | 517 | 540 | 517 | 540 | 1,077,000 |
1993/03/05 | 515 | 517 | 511 | 517 | 334,000 |
1993/03/04 | 524 | 524 | 516 | 517 | 424,000 |
1993/03/03 | 529 | 531 | 525 | 528 | 512,000 |
1993/03/02 | 530 | 534 | 528 | 530 | 507,000 |
1993/03/01 | 533 | 536 | 533 | 535 | 504,000 |
1993/02/26 | 532 | 533 | 531 | 532 | 427,000 |
1993/02/25 | 534 | 535 | 531 | 532 | 721,000 |
1993/02/24 | 532 | 535 | 531 | 534 | 766,000 |
1993/02/23 | 530 | 536 | 530 | 530 | 905,000 |
1993/02/22 | 533 | 534 | 528 | 528 | 445,000 |
1993/02/19 | 528 | 533 | 527 | 533 | 642,000 |
1993/02/18 | 525 | 534 | 525 | 526 | 1,202,000 |
1993/02/17 | 521 | 528 | 518 | 519 | 405,000 |
1993/02/16 | 524 | 528 | 520 | 521 | 239,000 |
1993/02/15 | 519 | 528 | 518 | 528 | 285,000 |
1993/02/12 | 525 | 525 | 518 | 520 | 748,000 |
1993/02/10 | 528 | 528 | 521 | 525 | 185,000 |
1993/02/09 | 529 | 529 | 521 | 529 | 217,000 |
1993/02/08 | 533 | 534 | 527 | 530 | 190,000 |
1993/02/05 | 530 | 535 | 523 | 534 | 464,000 |
1993/02/04 | 527 | 532 | 524 | 524 | 376,000 |
1993/02/03 | 536 | 536 | 527 | 527 | 316,000 |
1993/02/02 | 532 | 536 | 527 | 531 | 480,000 |
1993/02/01 | 535 | 536 | 522 | 536 | 161,000 |
1993/01/29 | 529 | 536 | 525 | 536 | 809,000 |
1993/01/28 | 515 | 529 | 511 | 529 | 616,000 |
1993/01/27 | 515 | 515 | 507 | 511 | 289,000 |
1993/01/26 | 508 | 515 | 508 | 515 | 402,000 |
1993/01/25 | 508 | 510 | 505 | 510 | 243,000 |
1993/01/22 | 510 | 517 | 506 | 508 | 283,000 |
1993/01/21 | 512 | 518 | 509 | 518 | 365,000 |
1993/01/20 | 518 | 519 | 514 | 514 | 241,000 |
1993/01/19 | 516 | 519 | 511 | 519 | 219,000 |
1993/01/18 | 515 | 517 | 511 | 517 | 227,000 |
1993/01/14 | 511 | 519 | 511 | 515 | 374,000 |
1993/01/13 | 524 | 524 | 512 | 512 | 318,000 |
1993/01/12 | 521 | 529 | 520 | 524 | 239,000 |
1993/01/11 | 523 | 525 | 519 | 524 | 420,000 |
1993/01/08 | 526 | 534 | 523 | 523 | 567,000 |
1993/01/07 | 531 | 534 | 527 | 531 | 303,000 |
1993/01/06 | 531 | 531 | 527 | 530 | 378,000 |
1993/01/05 | 530 | 534 | 520 | 530 | 342,000 |
1993/01/04 | 536 | 536 | 522 | 533 | 195,000 |