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
2000/12/29 391 391 381 382 526,000
2000/12/28 390 399 382 389 1,203,000
2000/12/27 360 390 353 389 1,222,000
2000/12/26 378 378 360 367 675,000
2000/12/25 363 375 357 375 1,143,000
2000/12/22 358 365 342 343 1,216,000
2000/12/21 387 394 332 352 2,621,000
2000/12/20 396 412 387 412 1,786,000
2000/12/19 434 437 416 416 733,000
2000/12/18 438 444 428 439 569,000
2000/12/15 447 449 437 438 542,000
2000/12/14 454 458 445 447 739,000
2000/12/13 466 469 459 462 555,000
2000/12/12 480 484 470 470 954,000
2000/12/11 454 490 454 480 2,374,000
2000/12/08 445 459 445 454 2,443,000
2000/12/07 453 459 447 450 973,000
2000/12/06 470 487 465 466 1,148,000
2000/12/05 478 478 463 465 700,000
2000/12/04 460 486 458 471 1,853,000
2000/12/01 454 464 452 460 959,000
2000/11/30 448 463 440 463 919,000
2000/11/29 447 455 437 451 708,000
2000/11/28 440 457 435 450 744,000
2000/11/27 439 445 436 445 673,000
2000/11/24 418 435 418 429 617,000
2000/11/22 430 435 414 420 704,000
2000/11/21 425 428 416 427 1,456,000
2000/11/20 437 437 424 430 1,592,000
2000/11/17 455 456 444 447 1,115,000
2000/11/16 466 469 458 459 946,000
2000/11/15 477 477 463 465 790,000
2000/11/14 461 472 461 467 720,000
2000/11/13 465 475 462 466 702,000
2000/11/10 470 477 470 477 867,000
2000/11/09 480 482 474 475 544,000
2000/11/08 482 485 476 482 740,000
2000/11/07 491 491 481 487 456,000
2000/11/06 485 497 480 492 890,000
2000/11/02 471 480 465 475 563,000
2000/11/01 470 475 463 466 636,000
2000/10/31 462 465 451 465 945,000
2000/10/30 471 476 463 467 630,000
2000/10/27 480 495 465 466 843,000
2000/10/26 466 480 458 480 1,304,000
2000/10/25 488 493 476 476 1,518,000
2000/10/24 507 512 492 498 965,000
2000/10/23 505 528 502 512 2,177,000
2000/10/20 487 509 482 502 2,514,000
2000/10/19 469 486 465 482 1,395,000
2000/10/18 470 474 456 470 798,000
2000/10/17 458 475 457 470 690,000
2000/10/16 464 473 458 458 548,000
2000/10/13 450 459 447 459 1,040,000
2000/10/12 460 466 451 465 793,000
2000/10/11 471 484 461 463 1,142,000
2000/10/10 480 484 471 481 723,000
2000/10/06 493 493 470 482 787,000
2000/10/05 480 496 480 488 1,589,000
2000/10/04 476 486 473 478 1,038,000
2000/10/03 487 487 472 481 886,000
2000/10/02 466 487 461 487 1,657,000
2000/09/29 459 470 450 461 1,487,000
2000/09/28 453 465 449 449 530,000
2000/09/27 450 454 441 443 1,290,000
2000/09/26 466 473 455 460 556,000
2000/09/25 470 473 462 465 785,000
2000/09/22 482 482 455 459 1,116,000
2000/09/21 477 490 470 477 1,602,000
2000/09/20 462 480 460 477 2,378,000
2000/09/19 456 460 429 452 4,644,000
2000/09/18 465 475 464 471 3,156,000
2000/09/14 503 507 488 495 1,484,000
2000/09/13 512 515 498 500 2,104,000
2000/09/12 506 525 506 516 1,125,000
2000/09/11 519 528 511 512 930,000
2000/09/08 525 540 520 539 2,210,000
2000/09/07 530 531 510 515 1,447,000
2000/09/06 537 545 527 540 2,429,000
2000/09/05 515 552 515 540 2,869,000
2000/09/04 510 530 506 514 1,067,000
2000/09/01 521 525 510 511 883,000
2000/08/31 519 521 516 520 562,000
2000/08/30 523 533 519 521 532,000
2000/08/29 507 533 502 528 1,109,000
2000/08/28 527 534 503 517 1,418,000
2000/08/25 535 535 515 521 1,251,000
2000/08/24 550 550 539 539 999,000
2000/08/23 559 560 543 548 1,135,000
2000/08/22 537 560 535 560 1,572,000
2000/08/21 545 545 532 532 588,000
2000/08/18 537 540 532 540 660,000
2000/08/17 548 548 536 540 968,000
2000/08/16 558 558 540 552 1,147,000
2000/08/15 561 561 539 558 1,265,000
2000/08/14 560 577 539 541 1,689,000
2000/08/11 523 553 520 553 4,071,000
2000/08/10 485 520 485 513 1,860,000
2000/08/09 484 497 481 495 690,000
2000/08/08 500 500 475 480 650,000
2000/08/07 469 490 465 490 606,000
2000/08/04 477 488 471 473 870,000
2000/08/03 495 497 474 482 609,000
2000/08/02 492 503 485 493 845,000
2000/08/01 491 510 491 502 1,546,000
2000/07/31 476 493 461 481 1,847,000
2000/07/28 508 513 487 503 1,884,000
2000/07/27 529 529 510 518 1,123,000
2000/07/26 558 558 526 526 1,298,000
2000/07/25 518 563 513 563 2,424,000
2000/07/24 525 535 500 509 2,571,000
2000/07/21 576 578 544 545 1,554,000
2000/07/19 574 588 565 579 1,374,000
2000/07/18 617 620 571 584 2,315,000
2000/07/17 590 631 589 617 2,948,000
2000/07/14 590 610 588 593 1,547,000
2000/07/13 609 609 588 594 1,470,000
2000/07/12 620 629 600 609 2,109,000
2000/07/11 639 650 619 629 2,044,000
2000/07/10 640 651 635 637 3,723,000
2000/07/07 623 646 617 630 4,860,000
2000/07/06 600 623 600 615 2,511,000
2000/07/05 599 618 598 609 1,483,000
2000/07/04 620 623 598 609 1,680,000
2000/07/03 634 634 619 625 1,939,000
2000/06/30 620 634 610 628 4,072,000
2000/06/29 609 618 597 610 4,471,000
2000/06/28 595 607 586 605 8,378,000
2000/06/27 536 575 535 575 2,829,000
2000/06/26 540 545 531 538 1,175,000
2000/06/23 535 565 535 550 2,075,000
2000/06/22 570 573 546 555 2,305,000
2000/06/21 575 593 575 576 2,560,000
2000/06/20 594 598 578 585 3,783,000
2000/06/19 555 594 551 589 6,222,000
2000/06/16 559 568 545 561 3,314,000
2000/06/15 530 564 528 559 3,276,000
2000/06/14 542 545 518 530 1,857,000
2000/06/13 537 555 537 541 2,639,000
2000/06/12 555 555 535 536 2,527,000
2000/06/09 534 558 531 548 5,817,000
2000/06/08 528 545 523 540 6,409,000
2000/06/07 525 528 507 513 5,957,000
2000/06/06 474 519 474 515 10,480,000
2000/06/05 485 491 472 473 3,343,000
2000/06/02 465 482 461 473 7,300,000
2000/06/01 415 450 411 450 2,160,000
2000/05/31 445 446 420 420 1,109,000
2000/05/30 442 445 437 439 793,000
2000/05/29 457 461 438 444 945,000
2000/05/26 440 457 431 454 1,529,000
2000/05/25 440 444 429 437 819,000
2000/05/24 434 450 420 442 1,769,000
2000/05/23 437 445 430 434 1,099,000
2000/05/22 443 449 436 447 1,238,000
2000/05/19 451 453 435 453 1,981,000
2000/05/18 464 473 441 456 3,797,000
2000/05/17 439 467 437 459 6,144,000
2000/05/16 437 442 431 437 688,000
2000/05/15 438 440 430 437 728,000
2000/05/12 426 437 423 430 1,962,000
2000/05/11 417 430 416 416 921,000
2000/05/10 410 427 409 427 799,000
2000/05/09 438 443 415 415 1,668,000
2000/05/08 420 445 420 437 3,009,000
2000/05/02 408 420 406 417 1,054,000
2000/05/01 406 409 392 407 1,113,000
2000/04/28 389 409 386 409 1,055,000
2000/04/27 402 405 384 394 1,108,000
2000/04/26 404 405 395 402 1,554,000
2000/04/25 406 414 388 389 1,957,000
2000/04/24 400 420 398 416 2,538,000
2000/04/21 407 413 380 380 3,347,000
2000/04/20 420 423 413 416 1,649,000
2000/04/19 420 436 416 430 2,472,000
2000/04/18 418 423 400 410 3,306,000
2000/04/17 400 409 365 395 4,594,000
2000/04/14 430 443 421 435 2,564,000
2000/04/13 440 440 425 432 3,015,000
2000/04/12 410 443 410 441 6,568,000
2000/04/11 391 424 391 415 4,250,000
2000/04/10 381 403 380 401 1,875,000
2000/04/07 382 387 375 380 1,047,000
2000/04/06 405 410 383 387 1,478,000
2000/04/05 392 415 385 415 3,155,000
2000/04/04 380 405 373 395 3,231,000
2000/04/03 378 394 370 373 3,690,000
2000/03/31 410 410 377 379 4,800,000
2000/03/30 430 430 415 415 1,486,000
2000/03/29 445 450 432 435 1,584,000
2000/03/28 445 453 432 450 2,351,000
2000/03/27 421 445 415 445 1,923,000
2000/03/24 435 435 420 425 1,665,000
2000/03/23 460 460 431 435 2,477,000
2000/03/22 412 463 410 463 6,699,000
2000/03/21 440 441 408 422 4,206,000
2000/03/17 466 475 442 443 3,190,000
2000/03/16 465 478 455 466 2,787,000
2000/03/15 496 496 450 460 3,736,000
2000/03/14 471 500 465 498 6,315,000
2000/03/13 465 481 445 471 6,818,000
2000/03/10 463 480 455 475 8,993,000
2000/03/09 435 458 425 458 9,971,000
2000/03/08 388 445 385 432 6,599,000
2000/03/07 418 420 388 398 5,081,000
2000/03/06 435 450 414 428 8,582,000
2000/03/03 407 432 402 425 11,048,000
2000/03/02 393 410 386 397 4,762,000
2000/03/01 407 422 395 401 9,771,000
2000/02/29 345 413 330 412 15,298,000
2000/02/28 360 361 337 353 6,545,000
2000/02/25 315 390 313 366 17,692,000
2000/02/24 279 310 274 310 16,665,000
2000/02/23 221 265 221 260 3,838,000
2000/02/22 231 231 215 225 3,418,000
2000/02/21 235 239 228 236 6,172,000
2000/02/18 265 265 241 250 7,499,000
2000/02/17 285 297 253 270 15,399,000
2000/02/16 290 290 290 290 5,787,000
2000/02/15 225 228 180 210 14,864,000
2000/02/14 230 230 230 230 3,585,000
2000/02/10 180 180 180 180 5,098,000
2000/02/09 130 134 130 130 844,000
2000/02/08 130 131 128 130 694,000
2000/02/07 133 135 132 132 535,000
2000/02/04 133 142 132 132 1,010,000
2000/02/03 136 137 135 137 416,000
2000/02/02 140 140 134 134 676,000
2000/02/01 139 141 137 139 437,000
2000/01/31 135 139 135 139 426,000
2000/01/28 136 139 135 137 697,000
2000/01/27 136 140 136 138 610,000
2000/01/26 142 142 138 138 367,000
2000/01/25 150 150 137 140 964,000
2000/01/24 144 148 144 145 379,000
2000/01/21 151 153 140 142 970,000
2000/01/20 145 151 144 148 1,212,000
2000/01/19 145 146 141 144 763,000
2000/01/18 145 145 141 143 359,000
2000/01/17 135 143 135 141 831,000
2000/01/14 136 138 133 134 939,000
2000/01/13 130 138 128 135 569,000
2000/01/12 129 132 126 126 768,000
2000/01/11 134 135 127 129 1,001,000
2000/01/07 132 135 127 135 416,000
2000/01/06 125 130 125 126 563,000
2000/01/05 128 128 124 126 536,000
2000/01/04 126 126 123 124 314,000

このページの先頭へ