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 |
---|---|---|---|---|---|
1994/12/30 | 458 | 463 | 457 | 458 | 178,000 |
1994/12/29 | 460 | 464 | 457 | 463 | 232,000 |
1994/12/28 | 465 | 468 | 461 | 465 | 210,000 |
1994/12/27 | 470 | 475 | 464 | 465 | 242,000 |
1994/12/26 | 478 | 480 | 474 | 475 | 857,000 |
1994/12/22 | 475 | 480 | 471 | 479 | 668,000 |
1994/12/21 | 469 | 471 | 465 | 465 | 260,000 |
1994/12/20 | 459 | 470 | 457 | 470 | 276,000 |
1994/12/19 | 459 | 463 | 457 | 462 | 270,000 |
1994/12/16 | 455 | 465 | 455 | 464 | 2,359,000 |
1994/12/15 | 454 | 455 | 451 | 455 | 288,000 |
1994/12/14 | 453 | 456 | 449 | 454 | 275,000 |
1994/12/13 | 453 | 453 | 448 | 449 | 208,000 |
1994/12/12 | 453 | 453 | 449 | 449 | 380,000 |
1994/12/09 | 455 | 459 | 450 | 453 | 1,625,000 |
1994/12/08 | 453 | 454 | 448 | 450 | 289,000 |
1994/12/07 | 456 | 458 | 450 | 450 | 324,000 |
1994/12/06 | 467 | 469 | 456 | 456 | 756,000 |
1994/12/05 | 467 | 469 | 466 | 469 | 113,000 |
1994/12/02 | 467 | 470 | 462 | 462 | 306,000 |
1994/12/01 | 470 | 470 | 464 | 467 | 306,000 |
1994/11/30 | 460 | 472 | 460 | 472 | 471,000 |
1994/11/29 | 460 | 462 | 459 | 462 | 303,000 |
1994/11/28 | 462 | 462 | 458 | 462 | 275,000 |
1994/11/25 | 462 | 464 | 461 | 462 | 494,000 |
1994/11/24 | 455 | 465 | 455 | 463 | 538,000 |
1994/11/22 | 455 | 460 | 455 | 455 | 307,000 |
1994/11/21 | 465 | 470 | 463 | 463 | 490,000 |
1994/11/18 | 465 | 473 | 465 | 470 | 842,000 |
1994/11/17 | 461 | 467 | 461 | 465 | 297,000 |
1994/11/16 | 459 | 459 | 456 | 456 | 142,000 |
1994/11/15 | 463 | 464 | 456 | 456 | 216,000 |
1994/11/14 | 452 | 455 | 452 | 453 | 396,000 |
1994/11/11 | 455 | 458 | 450 | 452 | 2,049,000 |
1994/11/10 | 460 | 461 | 451 | 453 | 731,000 |
1994/11/09 | 460 | 465 | 455 | 460 | 868,000 |
1994/11/08 | 456 | 460 | 456 | 460 | 431,000 |
1994/11/07 | 465 | 467 | 457 | 458 | 183,000 |
1994/11/04 | 480 | 480 | 467 | 475 | 354,000 |
1994/11/02 | 486 | 486 | 475 | 475 | 372,000 |
1994/11/01 | 489 | 491 | 487 | 487 | 215,000 |
1994/10/31 | 480 | 494 | 478 | 494 | 510,000 |
1994/10/28 | 494 | 494 | 470 | 480 | 562,000 |
1994/10/27 | 495 | 496 | 490 | 495 | 199,000 |
1994/10/26 | 500 | 501 | 498 | 498 | 95,000 |
1994/10/25 | 504 | 509 | 503 | 508 | 264,000 |
1994/10/24 | 508 | 510 | 507 | 510 | 130,000 |
1994/10/21 | 513 | 519 | 506 | 518 | 290,000 |
1994/10/20 | 510 | 523 | 510 | 523 | 126,000 |
1994/10/19 | 521 | 523 | 518 | 519 | 122,000 |
1994/10/18 | 523 | 524 | 518 | 524 | 108,000 |
1994/10/17 | 527 | 527 | 515 | 523 | 218,000 |
1994/10/14 | 533 | 533 | 525 | 527 | 1,040,000 |
1994/10/13 | 520 | 535 | 520 | 535 | 799,000 |
1994/10/12 | 525 | 528 | 518 | 528 | 360,000 |
1994/10/11 | 525 | 525 | 522 | 522 | 484,000 |
1994/10/07 | 525 | 525 | 516 | 524 | 219,000 |
1994/10/06 | 525 | 528 | 518 | 518 | 318,000 |
1994/10/05 | 512 | 525 | 512 | 524 | 245,000 |
1994/10/04 | 525 | 525 | 520 | 521 | 162,000 |
1994/10/03 | 524 | 524 | 519 | 522 | 160,000 |
1994/09/30 | 524 | 526 | 521 | 524 | 395,000 |
1994/09/29 | 512 | 523 | 512 | 519 | 717,000 |
1994/09/28 | 500 | 509 | 500 | 502 | 398,000 |
1994/09/27 | 510 | 515 | 492 | 498 | 309,000 |
1994/09/26 | 513 | 517 | 507 | 517 | 579,000 |
1994/09/22 | 510 | 511 | 501 | 503 | 814,000 |
1994/09/21 | 505 | 514 | 500 | 507 | 869,000 |
1994/09/20 | 507 | 515 | 507 | 513 | 739,000 |
1994/09/19 | 515 | 515 | 506 | 507 | 383,000 |
1994/09/16 | 520 | 523 | 510 | 514 | 616,000 |
1994/09/14 | 520 | 522 | 516 | 517 | 440,000 |
1994/09/13 | 516 | 521 | 516 | 519 | 384,000 |
1994/09/12 | 523 | 527 | 520 | 525 | 652,000 |
1994/09/09 | 530 | 530 | 523 | 523 | 1,439,000 |
1994/09/08 | 528 | 528 | 523 | 523 | 648,000 |
1994/09/07 | 530 | 530 | 520 | 522 | 635,000 |
1994/09/06 | 542 | 542 | 531 | 534 | 736,000 |
1994/09/05 | 546 | 546 | 532 | 533 | 417,000 |
1994/09/02 | 544 | 544 | 540 | 544 | 229,000 |
1994/09/01 | 545 | 547 | 540 | 544 | 917,000 |
1994/08/31 | 545 | 549 | 544 | 545 | 444,000 |
1994/08/30 | 555 | 555 | 544 | 548 | 531,000 |
1994/08/29 | 555 | 560 | 552 | 553 | 1,049,000 |
1994/08/26 | 540 | 549 | 540 | 545 | 674,000 |
1994/08/25 | 546 | 548 | 540 | 540 | 583,000 |
1994/08/24 | 534 | 540 | 531 | 539 | 526,000 |
1994/08/23 | 540 | 541 | 534 | 534 | 552,000 |
1994/08/22 | 545 | 546 | 541 | 541 | 272,000 |
1994/08/19 | 551 | 553 | 545 | 546 | 838,000 |
1994/08/18 | 560 | 560 | 549 | 549 | 641,000 |
1994/08/17 | 571 | 571 | 558 | 558 | 1,466,000 |
1994/08/16 | 563 | 572 | 560 | 569 | 1,878,000 |
1994/08/15 | 558 | 565 | 555 | 563 | 1,213,000 |
1994/08/12 | 560 | 562 | 559 | 560 | 2,647,000 |
1994/08/11 | 561 | 561 | 556 | 560 | 2,223,000 |
1994/08/10 | 550 | 561 | 550 | 561 | 3,502,000 |
1994/08/09 | 554 | 554 | 549 | 553 | 498,000 |
1994/08/08 | 553 | 554 | 547 | 554 | 359,000 |
1994/08/05 | 555 | 556 | 548 | 554 | 715,000 |
1994/08/04 | 554 | 557 | 551 | 557 | 1,236,000 |
1994/08/03 | 555 | 561 | 551 | 557 | 5,191,000 |
1994/08/02 | 546 | 550 | 545 | 550 | 575,000 |
1994/08/01 | 549 | 553 | 542 | 547 | 1,269,000 |
1994/07/29 | 536 | 547 | 534 | 546 | 1,152,000 |
1994/07/28 | 522 | 526 | 520 | 526 | 343,000 |
1994/07/27 | 527 | 530 | 522 | 522 | 412,000 |
1994/07/26 | 523 | 528 | 522 | 527 | 322,000 |
1994/07/25 | 524 | 529 | 522 | 524 | 227,000 |
1994/07/22 | 533 | 536 | 532 | 534 | 402,000 |
1994/07/21 | 544 | 544 | 535 | 536 | 382,000 |
1994/07/20 | 536 | 540 | 535 | 540 | 406,000 |
1994/07/19 | 533 | 539 | 533 | 535 | 346,000 |
1994/07/18 | 531 | 540 | 531 | 540 | 234,000 |
1994/07/15 | 537 | 547 | 537 | 541 | 519,000 |
1994/07/14 | 530 | 536 | 530 | 536 | 832,000 |
1994/07/13 | 520 | 535 | 520 | 529 | 195,000 |
1994/07/12 | 529 | 530 | 522 | 529 | 257,000 |
1994/07/11 | 530 | 535 | 527 | 531 | 182,000 |
1994/07/08 | 536 | 540 | 526 | 537 | 652,000 |
1994/07/07 | 540 | 543 | 536 | 536 | 404,000 |
1994/07/06 | 549 | 549 | 538 | 540 | 261,000 |
1994/07/05 | 546 | 549 | 541 | 545 | 614,000 |
1994/07/04 | 540 | 544 | 536 | 536 | 313,000 |
1994/07/01 | 544 | 544 | 530 | 540 | 532,000 |
1994/06/30 | 528 | 548 | 525 | 541 | 760,000 |
1994/06/29 | 534 | 540 | 530 | 538 | 668,000 |
1994/06/28 | 528 | 540 | 525 | 540 | 495,000 |
1994/06/27 | 524 | 526 | 515 | 516 | 737,000 |
1994/06/24 | 523 | 541 | 522 | 534 | 1,309,000 |
1994/06/23 | 522 | 525 | 513 | 523 | 727,000 |
1994/06/22 | 510 | 516 | 505 | 512 | 802,000 |
1994/06/21 | 521 | 530 | 521 | 521 | 434,000 |
1994/06/20 | 545 | 545 | 530 | 530 | 629,000 |
1994/06/17 | 548 | 550 | 541 | 542 | 918,000 |
1994/06/16 | 540 | 540 | 530 | 540 | 995,000 |
1994/06/15 | 539 | 539 | 528 | 530 | 530,000 |
1994/06/14 | 536 | 536 | 530 | 533 | 538,000 |
1994/06/13 | 538 | 548 | 536 | 536 | 537,000 |
1994/06/10 | 548 | 548 | 530 | 538 | 1,484,000 |
1994/06/09 | 550 | 552 | 545 | 547 | 981,000 |
1994/06/08 | 538 | 551 | 537 | 546 | 993,000 |
1994/06/07 | 535 | 540 | 529 | 540 | 343,000 |
1994/06/06 | 542 | 542 | 530 | 535 | 407,000 |
1994/06/03 | 541 | 544 | 538 | 544 | 436,000 |
1994/06/02 | 549 | 552 | 541 | 542 | 1,046,000 |
1994/06/01 | 538 | 551 | 538 | 550 | 2,202,000 |
1994/05/31 | 527 | 533 | 524 | 533 | 864,000 |
1994/05/30 | 528 | 528 | 521 | 522 | 658,000 |
1994/05/27 | 524 | 524 | 510 | 520 | 643,000 |
1994/05/26 | 520 | 525 | 514 | 514 | 738,000 |
1994/05/25 | 508 | 518 | 506 | 516 | 475,000 |
1994/05/24 | 505 | 515 | 503 | 510 | 439,000 |
1994/05/23 | 505 | 515 | 505 | 515 | 290,000 |
1994/05/20 | 500 | 511 | 500 | 505 | 215,000 |
1994/05/19 | 501 | 501 | 496 | 500 | 198,000 |
1994/05/18 | 506 | 507 | 500 | 501 | 167,000 |
1994/05/17 | 511 | 511 | 497 | 500 | 195,000 |
1994/05/16 | 515 | 515 | 510 | 511 | 229,000 |
1994/05/13 | 510 | 515 | 506 | 515 | 603,000 |
1994/05/12 | 507 | 508 | 503 | 508 | 111,000 |
1994/05/11 | 506 | 511 | 504 | 508 | 220,000 |
1994/05/10 | 494 | 504 | 494 | 501 | 224,000 |
1994/05/09 | 502 | 502 | 492 | 494 | 360,000 |
1994/05/06 | 500 | 500 | 499 | 499 | 158,000 |
1994/05/02 | 495 | 497 | 490 | 497 | 181,000 |
1994/04/28 | 500 | 500 | 491 | 495 | 437,000 |
1994/04/27 | 499 | 499 | 491 | 498 | 156,000 |
1994/04/26 | 494 | 495 | 486 | 490 | 256,000 |
1994/04/25 | 495 | 500 | 492 | 494 | 270,000 |
1994/04/22 | 495 | 502 | 495 | 502 | 149,000 |
1994/04/21 | 498 | 500 | 493 | 496 | 191,000 |
1994/04/20 | 513 | 513 | 495 | 500 | 272,000 |
1994/04/19 | 505 | 513 | 500 | 508 | 263,000 |
1994/04/18 | 503 | 519 | 503 | 510 | 375,000 |
1994/04/15 | 508 | 513 | 500 | 503 | 614,000 |
1994/04/14 | 516 | 519 | 501 | 510 | 538,000 |
1994/04/13 | 497 | 510 | 495 | 510 | 458,000 |
1994/04/12 | 495 | 501 | 492 | 492 | 190,000 |
1994/04/11 | 507 | 509 | 500 | 504 | 253,000 |
1994/04/08 | 509 | 510 | 500 | 505 | 674,000 |
1994/04/07 | 495 | 509 | 494 | 504 | 414,000 |
1994/04/06 | 490 | 503 | 490 | 499 | 413,000 |
1994/04/05 | 474 | 488 | 474 | 485 | 213,000 |
1994/04/04 | 486 | 486 | 473 | 474 | 313,000 |
1994/04/01 | 482 | 488 | 482 | 483 | 280,000 |
1994/03/31 | 495 | 503 | 480 | 480 | 356,000 |
1994/03/30 | 494 | 500 | 494 | 497 | 352,000 |
1994/03/29 | 519 | 519 | 503 | 504 | 274,000 |
1994/03/28 | 518 | 518 | 509 | 515 | 279,000 |
1994/03/25 | 510 | 512 | 505 | 505 | 488,000 |
1994/03/24 | 519 | 519 | 507 | 516 | 330,000 |
1994/03/23 | 519 | 520 | 505 | 509 | 694,000 |
1994/03/22 | 519 | 519 | 506 | 510 | 504,000 |
1994/03/18 | 513 | 517 | 503 | 505 | 602,000 |
1994/03/17 | 520 | 520 | 514 | 519 | 601,000 |
1994/03/16 | 514 | 520 | 513 | 517 | 769,000 |
1994/03/15 | 525 | 528 | 512 | 513 | 779,000 |
1994/03/14 | 535 | 536 | 525 | 528 | 1,081,000 |
1994/03/11 | 535 | 536 | 522 | 530 | 1,891,000 |
1994/03/10 | 543 | 559 | 538 | 556 | 435,000 |
1994/03/09 | 535 | 538 | 531 | 533 | 554,000 |
1994/03/08 | 551 | 555 | 540 | 540 | 334,000 |
1994/03/07 | 545 | 560 | 543 | 548 | 377,000 |
1994/03/04 | 536 | 553 | 536 | 553 | 357,000 |
1994/03/03 | 543 | 547 | 535 | 539 | 404,000 |
1994/03/02 | 555 | 560 | 543 | 543 | 609,000 |
1994/03/01 | 571 | 572 | 555 | 555 | 626,000 |
1994/02/28 | 566 | 572 | 562 | 566 | 1,305,000 |
1994/02/25 | 562 | 570 | 561 | 566 | 1,806,000 |
1994/02/24 | 553 | 573 | 551 | 572 | 4,532,000 |
1994/02/23 | 544 | 553 | 540 | 550 | 1,535,000 |
1994/02/22 | 538 | 547 | 530 | 543 | 1,380,000 |
1994/02/21 | 520 | 538 | 512 | 538 | 1,385,000 |
1994/02/18 | 510 | 525 | 510 | 517 | 1,032,000 |
1994/02/17 | 510 | 514 | 503 | 503 | 1,132,000 |
1994/02/16 | 490 | 491 | 481 | 485 | 273,000 |
1994/02/15 | 480 | 485 | 475 | 480 | 346,000 |
1994/02/14 | 497 | 500 | 492 | 492 | 316,000 |
1994/02/10 | 516 | 516 | 500 | 501 | 1,621,000 |
1994/02/09 | 537 | 537 | 510 | 513 | 379,000 |
1994/02/08 | 535 | 543 | 527 | 528 | 722,000 |
1994/02/07 | 525 | 530 | 525 | 525 | 194,000 |
1994/02/04 | 526 | 532 | 525 | 530 | 856,000 |
1994/02/03 | 548 | 550 | 528 | 535 | 1,772,000 |
1994/02/02 | 537 | 548 | 532 | 548 | 1,432,000 |
1994/02/01 | 535 | 543 | 530 | 538 | 1,958,000 |
1994/01/31 | 515 | 540 | 513 | 540 | 1,732,000 |
1994/01/28 | 492 | 492 | 485 | 488 | 328,000 |
1994/01/27 | 499 | 508 | 490 | 492 | 657,000 |
1994/01/26 | 494 | 509 | 486 | 509 | 793,000 |
1994/01/25 | 480 | 495 | 476 | 495 | 446,000 |
1994/01/24 | 476 | 483 | 470 | 470 | 743,000 |
1994/01/21 | 497 | 501 | 491 | 501 | 632,000 |
1994/01/20 | 499 | 502 | 493 | 499 | 990,000 |
1994/01/19 | 480 | 499 | 480 | 499 | 604,000 |
1994/01/18 | 493 | 499 | 480 | 480 | 313,000 |
1994/01/17 | 491 | 496 | 482 | 493 | 572,000 |
1994/01/14 | 495 | 503 | 495 | 501 | 1,165,000 |
1994/01/13 | 508 | 511 | 493 | 497 | 1,036,000 |
1994/01/12 | 498 | 511 | 493 | 511 | 2,607,000 |
1994/01/11 | 476 | 499 | 473 | 493 | 1,835,000 |
1994/01/10 | 453 | 470 | 453 | 461 | 515,000 |
1994/01/07 | 436 | 450 | 435 | 450 | 348,000 |
1994/01/06 | 435 | 445 | 435 | 444 | 556,000 |
1994/01/05 | 439 | 441 | 432 | 437 | 395,000 |
1994/01/04 | 443 | 445 | 439 | 444 | 79,000 |