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 |
---|---|---|---|---|---|
1998/12/30 | 211 | 218 | 210 | 211 | 120,000 |
1998/12/29 | 212 | 212 | 206 | 210 | 147,000 |
1998/12/28 | 212 | 213 | 210 | 211 | 208,000 |
1998/12/25 | 215 | 216 | 210 | 213 | 225,000 |
1998/12/24 | 210 | 214 | 210 | 210 | 238,000 |
1998/12/22 | 225 | 225 | 210 | 211 | 424,000 |
1998/12/21 | 221 | 225 | 221 | 225 | 366,000 |
1998/12/18 | 219 | 225 | 215 | 219 | 619,000 |
1998/12/17 | 212 | 219 | 211 | 219 | 366,000 |
1998/12/16 | 216 | 218 | 210 | 211 | 147,000 |
1998/12/15 | 212 | 220 | 211 | 214 | 275,000 |
1998/12/14 | 218 | 220 | 214 | 214 | 438,000 |
1998/12/11 | 221 | 225 | 217 | 219 | 1,757,000 |
1998/12/10 | 229 | 236 | 225 | 226 | 553,000 |
1998/12/09 | 222 | 227 | 221 | 227 | 254,000 |
1998/12/08 | 223 | 226 | 222 | 222 | 110,000 |
1998/12/07 | 226 | 227 | 223 | 226 | 169,000 |
1998/12/04 | 223 | 227 | 222 | 227 | 258,000 |
1998/12/03 | 223 | 229 | 220 | 229 | 263,000 |
1998/12/02 | 230 | 230 | 222 | 228 | 229,000 |
1998/12/01 | 231 | 233 | 225 | 229 | 770,000 |
1998/11/30 | 235 | 236 | 233 | 235 | 827,000 |
1998/11/27 | 233 | 240 | 233 | 235 | 431,000 |
1998/11/26 | 234 | 243 | 231 | 243 | 229,000 |
1998/11/25 | 229 | 235 | 223 | 234 | 305,000 |
1998/11/24 | 235 | 235 | 227 | 234 | 355,000 |
1998/11/20 | 223 | 236 | 223 | 229 | 754,000 |
1998/11/19 | 224 | 227 | 222 | 222 | 406,000 |
1998/11/18 | 222 | 235 | 222 | 229 | 514,000 |
1998/11/17 | 231 | 231 | 220 | 222 | 376,000 |
1998/11/16 | 225 | 232 | 223 | 232 | 458,000 |
1998/11/13 | 221 | 225 | 219 | 225 | 869,000 |
1998/11/12 | 222 | 223 | 220 | 220 | 1,581,000 |
1998/11/11 | 218 | 222 | 216 | 220 | 691,000 |
1998/11/10 | 224 | 224 | 219 | 220 | 936,000 |
1998/11/09 | 224 | 225 | 222 | 224 | 123,000 |
1998/11/06 | 222 | 226 | 221 | 222 | 209,000 |
1998/11/05 | 227 | 227 | 217 | 221 | 819,000 |
1998/11/04 | 231 | 233 | 220 | 228 | 910,000 |
1998/11/02 | 222 | 226 | 221 | 224 | 275,000 |
1998/10/30 | 228 | 233 | 220 | 220 | 813,000 |
1998/10/29 | 219 | 231 | 219 | 231 | 501,000 |
1998/10/28 | 220 | 222 | 218 | 218 | 300,000 |
1998/10/27 | 216 | 221 | 216 | 218 | 438,000 |
1998/10/26 | 216 | 219 | 215 | 215 | 318,000 |
1998/10/23 | 221 | 225 | 214 | 218 | 520,000 |
1998/10/22 | 225 | 230 | 218 | 219 | 1,426,000 |
1998/10/21 | 226 | 230 | 220 | 222 | 1,315,000 |
1998/10/20 | 225 | 225 | 220 | 222 | 694,000 |
1998/10/19 | 219 | 231 | 219 | 225 | 922,000 |
1998/10/16 | 229 | 230 | 219 | 220 | 520,000 |
1998/10/15 | 229 | 230 | 222 | 225 | 494,000 |
1998/10/14 | 236 | 236 | 225 | 229 | 428,000 |
1998/10/13 | 249 | 249 | 234 | 236 | 760,000 |
1998/10/12 | 249 | 253 | 245 | 250 | 1,103,000 |
1998/10/09 | 235 | 252 | 235 | 247 | 1,400,000 |
1998/10/08 | 240 | 248 | 237 | 240 | 1,785,000 |
1998/10/07 | 233 | 243 | 232 | 243 | 1,461,000 |
1998/10/06 | 239 | 239 | 231 | 233 | 2,802,000 |
1998/10/05 | 227 | 227 | 220 | 224 | 190,000 |
1998/10/02 | 220 | 227 | 220 | 227 | 487,000 |
1998/10/01 | 224 | 232 | 221 | 221 | 540,000 |
1998/09/30 | 232 | 237 | 224 | 225 | 1,576,000 |
1998/09/29 | 225 | 240 | 218 | 235 | 2,542,000 |
1998/09/28 | 218 | 230 | 217 | 228 | 713,000 |
1998/09/25 | 220 | 223 | 214 | 218 | 380,000 |
1998/09/24 | 215 | 225 | 215 | 225 | 805,000 |
1998/09/22 | 219 | 220 | 205 | 214 | 1,196,000 |
1998/09/21 | 220 | 224 | 212 | 214 | 579,000 |
1998/09/18 | 218 | 226 | 218 | 224 | 750,000 |
1998/09/17 | 225 | 227 | 221 | 222 | 723,000 |
1998/09/16 | 216 | 222 | 216 | 220 | 405,000 |
1998/09/14 | 218 | 218 | 210 | 214 | 957,000 |
1998/09/11 | 220 | 221 | 205 | 208 | 3,534,000 |
1998/09/10 | 221 | 223 | 220 | 222 | 757,000 |
1998/09/09 | 224 | 226 | 220 | 222 | 993,000 |
1998/09/08 | 215 | 223 | 215 | 222 | 2,214,000 |
1998/09/07 | 210 | 214 | 210 | 213 | 885,000 |
1998/09/04 | 210 | 212 | 209 | 209 | 513,000 |
1998/09/03 | 210 | 214 | 208 | 212 | 867,000 |
1998/09/02 | 208 | 210 | 206 | 210 | 646,000 |
1998/09/01 | 188 | 208 | 188 | 208 | 428,000 |
1998/08/31 | 191 | 197 | 190 | 196 | 482,000 |
1998/08/28 | 190 | 200 | 186 | 189 | 693,000 |
1998/08/27 | 202 | 202 | 191 | 193 | 571,000 |
1998/08/26 | 210 | 210 | 200 | 205 | 587,000 |
1998/08/25 | 209 | 210 | 208 | 210 | 356,000 |
1998/08/24 | 208 | 209 | 206 | 208 | 376,000 |
1998/08/21 | 208 | 210 | 207 | 208 | 107,000 |
1998/08/20 | 209 | 210 | 204 | 208 | 332,000 |
1998/08/19 | 205 | 210 | 205 | 210 | 302,000 |
1998/08/18 | 205 | 210 | 202 | 204 | 531,000 |
1998/08/17 | 210 | 210 | 195 | 200 | 700,000 |
1998/08/14 | 209 | 213 | 209 | 210 | 1,452,000 |
1998/08/13 | 210 | 211 | 208 | 209 | 842,000 |
1998/08/12 | 205 | 210 | 205 | 210 | 1,114,000 |
1998/08/11 | 207 | 210 | 207 | 207 | 905,000 |
1998/08/10 | 207 | 209 | 206 | 207 | 1,838,000 |
1998/08/07 | 205 | 212 | 205 | 207 | 1,345,000 |
1998/08/06 | 205 | 207 | 204 | 205 | 983,000 |
1998/08/05 | 199 | 206 | 199 | 205 | 1,588,000 |
1998/08/04 | 197 | 202 | 196 | 199 | 947,000 |
1998/08/03 | 195 | 197 | 195 | 196 | 1,601,000 |
1998/07/31 | 193 | 197 | 193 | 194 | 1,040,000 |
1998/07/30 | 190 | 193 | 190 | 191 | 1,141,000 |
1998/07/29 | 183 | 188 | 182 | 186 | 417,000 |
1998/07/28 | 183 | 189 | 176 | 186 | 346,000 |
1998/07/27 | 186 | 187 | 175 | 175 | 683,000 |
1998/07/24 | 184 | 194 | 181 | 190 | 766,000 |
1998/07/23 | 188 | 188 | 183 | 184 | 466,000 |
1998/07/22 | 190 | 190 | 188 | 188 | 266,000 |
1998/07/21 | 192 | 197 | 189 | 189 | 325,000 |
1998/07/17 | 198 | 199 | 191 | 191 | 322,000 |
1998/07/16 | 199 | 199 | 194 | 199 | 849,000 |
1998/07/15 | 195 | 197 | 195 | 197 | 753,000 |
1998/07/14 | 194 | 195 | 190 | 193 | 339,000 |
1998/07/13 | 180 | 198 | 172 | 198 | 448,000 |
1998/07/10 | 198 | 198 | 174 | 186 | 1,474,000 |
1998/07/09 | 194 | 198 | 190 | 195 | 684,000 |
1998/07/08 | 193 | 196 | 187 | 194 | 1,223,000 |
1998/07/07 | 190 | 196 | 189 | 192 | 544,000 |
1998/07/06 | 192 | 193 | 186 | 190 | 446,000 |
1998/07/03 | 192 | 198 | 185 | 193 | 1,281,000 |
1998/07/02 | 192 | 203 | 191 | 194 | 1,491,000 |
1998/07/01 | 178 | 195 | 178 | 195 | 1,808,000 |
1998/06/30 | 173 | 178 | 171 | 178 | 1,087,000 |
1998/06/29 | 167 | 175 | 160 | 172 | 409,000 |
1998/06/26 | 161 | 169 | 155 | 169 | 816,000 |
1998/06/25 | 167 | 168 | 160 | 160 | 1,017,000 |
1998/06/24 | 167 | 168 | 165 | 167 | 614,000 |
1998/06/23 | 174 | 176 | 166 | 167 | 694,000 |
1998/06/22 | 175 | 180 | 173 | 176 | 531,000 |
1998/06/19 | 177 | 178 | 172 | 172 | 721,000 |
1998/06/18 | 171 | 177 | 171 | 177 | 1,127,000 |
1998/06/17 | 167 | 169 | 163 | 163 | 426,000 |
1998/06/16 | 165 | 168 | 161 | 167 | 388,000 |
1998/06/15 | 171 | 172 | 166 | 168 | 244,000 |
1998/06/12 | 171 | 174 | 170 | 171 | 1,707,000 |
1998/06/11 | 175 | 175 | 165 | 170 | 434,000 |
1998/06/10 | 178 | 178 | 175 | 175 | 338,000 |
1998/06/09 | 178 | 180 | 175 | 178 | 362,000 |
1998/06/08 | 179 | 181 | 179 | 180 | 195,000 |
1998/06/05 | 177 | 181 | 177 | 179 | 629,000 |
1998/06/04 | 176 | 183 | 175 | 176 | 741,000 |
1998/06/03 | 182 | 182 | 175 | 175 | 858,000 |
1998/06/02 | 179 | 181 | 175 | 180 | 344,000 |
1998/06/01 | 181 | 182 | 175 | 175 | 310,000 |
1998/05/29 | 185 | 186 | 181 | 181 | 416,000 |
1998/05/28 | 185 | 188 | 185 | 186 | 343,000 |
1998/05/27 | 184 | 185 | 183 | 184 | 333,000 |
1998/05/26 | 182 | 187 | 182 | 184 | 486,000 |
1998/05/25 | 184 | 187 | 183 | 184 | 843,000 |
1998/05/22 | 185 | 186 | 181 | 184 | 859,000 |
1998/05/21 | 180 | 187 | 179 | 181 | 1,186,000 |
1998/05/20 | 185 | 188 | 178 | 178 | 576,000 |
1998/05/19 | 178 | 185 | 176 | 185 | 495,000 |
1998/05/18 | 180 | 185 | 174 | 180 | 314,000 |
1998/05/15 | 180 | 187 | 175 | 175 | 463,000 |
1998/05/14 | 185 | 188 | 182 | 183 | 398,000 |
1998/05/13 | 186 | 188 | 185 | 188 | 374,000 |
1998/05/12 | 191 | 192 | 186 | 187 | 602,000 |
1998/05/11 | 191 | 195 | 191 | 192 | 429,000 |
1998/05/08 | 187 | 192 | 187 | 190 | 1,570,000 |
1998/05/07 | 187 | 192 | 186 | 192 | 745,000 |
1998/05/06 | 191 | 191 | 184 | 188 | 694,000 |
1998/05/01 | 193 | 193 | 186 | 186 | 504,000 |
1998/04/30 | 188 | 194 | 187 | 194 | 194,000 |
1998/04/28 | 195 | 196 | 186 | 187 | 440,000 |
1998/04/27 | 200 | 200 | 196 | 198 | 771,000 |
1998/04/24 | 194 | 203 | 194 | 197 | 369,000 |
1998/04/23 | 194 | 199 | 192 | 193 | 563,000 |
1998/04/22 | 200 | 200 | 194 | 196 | 615,000 |
1998/04/21 | 200 | 208 | 198 | 199 | 668,000 |
1998/04/20 | 199 | 200 | 195 | 197 | 595,000 |
1998/04/17 | 205 | 205 | 195 | 197 | 1,524,000 |
1998/04/16 | 206 | 206 | 200 | 200 | 900,000 |
1998/04/15 | 204 | 208 | 203 | 204 | 627,000 |
1998/04/14 | 209 | 212 | 201 | 202 | 1,340,000 |
1998/04/13 | 209 | 210 | 207 | 209 | 509,000 |
1998/04/10 | 205 | 209 | 204 | 208 | 1,598,000 |
1998/04/09 | 206 | 206 | 197 | 204 | 625,000 |
1998/04/08 | 204 | 210 | 200 | 206 | 909,000 |
1998/04/07 | 191 | 210 | 190 | 204 | 954,000 |
1998/04/06 | 185 | 195 | 183 | 193 | 599,000 |
1998/04/03 | 175 | 185 | 174 | 180 | 996,000 |
1998/04/02 | 190 | 194 | 173 | 174 | 1,554,000 |
1998/04/01 | 198 | 203 | 196 | 196 | 850,000 |
1998/03/31 | 203 | 210 | 199 | 203 | 1,324,000 |
1998/03/30 | 223 | 225 | 197 | 197 | 810,000 |
1998/03/27 | 230 | 232 | 222 | 222 | 612,000 |
1998/03/26 | 227 | 236 | 227 | 229 | 854,000 |
1998/03/25 | 233 | 240 | 228 | 230 | 465,000 |
1998/03/24 | 233 | 236 | 232 | 234 | 893,000 |
1998/03/23 | 238 | 242 | 235 | 241 | 1,489,000 |
1998/03/20 | 224 | 237 | 223 | 235 | 1,219,000 |
1998/03/19 | 226 | 230 | 223 | 224 | 469,000 |
1998/03/18 | 232 | 233 | 223 | 223 | 909,000 |
1998/03/17 | 230 | 234 | 220 | 230 | 556,000 |
1998/03/16 | 231 | 233 | 228 | 230 | 955,000 |
1998/03/13 | 226 | 237 | 226 | 228 | 2,740,000 |
1998/03/12 | 223 | 230 | 220 | 225 | 846,000 |
1998/03/11 | 232 | 233 | 223 | 227 | 1,385,000 |
1998/03/10 | 227 | 238 | 225 | 237 | 1,803,000 |
1998/03/09 | 231 | 231 | 226 | 228 | 1,035,000 |
1998/03/06 | 217 | 226 | 217 | 221 | 1,042,000 |
1998/03/05 | 216 | 221 | 214 | 216 | 483,000 |
1998/03/04 | 222 | 224 | 218 | 218 | 585,000 |
1998/03/03 | 222 | 226 | 220 | 224 | 1,415,000 |
1998/03/02 | 222 | 226 | 220 | 220 | 1,223,000 |
1998/02/27 | 216 | 218 | 213 | 217 | 925,000 |
1998/02/26 | 210 | 214 | 209 | 212 | 438,000 |
1998/02/25 | 210 | 212 | 202 | 212 | 604,000 |
1998/02/24 | 216 | 216 | 207 | 207 | 617,000 |
1998/02/23 | 214 | 216 | 213 | 214 | 817,000 |
1998/02/20 | 208 | 215 | 203 | 215 | 773,000 |
1998/02/19 | 200 | 212 | 198 | 203 | 1,717,000 |
1998/02/18 | 202 | 206 | 202 | 203 | 494,000 |
1998/02/17 | 200 | 204 | 197 | 202 | 533,000 |
1998/02/16 | 209 | 209 | 203 | 205 | 658,000 |
1998/02/13 | 231 | 231 | 216 | 219 | 3,678,000 |
1998/02/12 | 220 | 227 | 219 | 226 | 3,316,000 |
1998/02/10 | 211 | 218 | 210 | 214 | 2,726,000 |
1998/02/09 | 210 | 210 | 200 | 207 | 1,071,000 |
1998/02/06 | 205 | 210 | 203 | 207 | 1,538,000 |
1998/02/05 | 186 | 202 | 186 | 200 | 1,520,000 |
1998/02/04 | 186 | 187 | 183 | 186 | 890,000 |
1998/02/03 | 185 | 188 | 180 | 184 | 2,309,000 |
1998/02/02 | 180 | 183 | 178 | 180 | 1,038,000 |
1998/01/30 | 204 | 204 | 183 | 184 | 1,365,000 |
1998/01/29 | 225 | 225 | 205 | 209 | 1,489,000 |
1998/01/28 | 216 | 225 | 215 | 222 | 4,107,000 |
1998/01/27 | 203 | 208 | 199 | 208 | 2,878,000 |
1998/01/26 | 199 | 203 | 195 | 198 | 3,053,000 |
1998/01/23 | 181 | 190 | 180 | 190 | 2,755,000 |
1998/01/22 | 166 | 185 | 165 | 181 | 2,391,000 |
1998/01/21 | 165 | 169 | 164 | 165 | 1,614,000 |
1998/01/20 | 146 | 160 | 146 | 158 | 1,311,000 |
1998/01/19 | 145 | 153 | 144 | 145 | 1,098,000 |
1998/01/16 | 135 | 145 | 135 | 145 | 1,189,000 |
1998/01/14 | 137 | 140 | 135 | 135 | 481,000 |
1998/01/13 | 133 | 138 | 132 | 138 | 693,000 |
1998/01/12 | 131 | 138 | 131 | 133 | 520,000 |
1998/01/09 | 136 | 141 | 132 | 135 | 1,280,000 |
1998/01/08 | 137 | 154 | 137 | 141 | 1,266,000 |
1998/01/07 | 144 | 150 | 136 | 136 | 665,000 |
1998/01/06 | 155 | 160 | 143 | 146 | 491,000 |
1998/01/05 | 162 | 167 | 151 | 156 | 251,000 |